[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JXX":3,"homepage-market-summary":23,"stock-historical-JXX":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JXX","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 Transformational Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},32.002,31.2902,0.7118,2.27,86.0938,33.613,23.64,3726.778104484,83.8,417,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},20.365,3771,1376294.526121,56.33,"2025-04-22",[175,178,188,198,208,217,226,236,245,253,262,272,282,291,299,310,320,328,337,345,353,362,371,379,387,396,404,414,423,432,441,451,457,465,474,484,493,503,512,520,528,536,544,555,564,573,582,591,602,611,620,629,638,646,654,662,670,677,685,694,700,708,713,720,727,734,740,746,751,757,762,767,772,779,785,792,799,806,812,819,826,833,840,847,852,860,867,872,878,883,889,895,899,905,912,920,928,932,936,942,950,959,966,971,978,984,992,999,1008,1014,1020,1026,1034,1039,1044,1051,1056,1062,1069,1077,1082,1088,1095,1103,1109,1116,1123,1128,1133,1138,1145,1149,1157,1162,1168,1173,1178,1184,1191,1199,1205,1211,1217,1221,1227,1233,1239,1245,1252,1261,1266,1274,1281,1289,1295,1303,1310,1315,1322,1330,1336,1343,1349,1355,1362,1370,1378,1386,1393,1401,1408,1415,1421,1427,1434,1440,1447,1455,1463,1472,1477,1485,1491,1499,1506,1513,1519,1525,1532,1537,1542,1547,1554,1561,1567,1571,1578,1584,1591,1597,1603,1610,1617,1624,1629,1634,1639,1647,1652,1657,1663,1669,1674,1679,1686,1691,1698,1704,1710,1716,1723,1730,1737,1743,1750,1756,1764,1767,1772,1778,1784,1789,1797,1803,1810,1815,1822,1830,1836,1842,1847,1851,1858,1863,1869,1876,1882,1889,1895,1900,1906,1911,1916,1922,1928,1932,1938,1943,1948,1953,1959,1963,1968,1971,1974,1977,1982,1987,1994,1998,2003,2010,2015,2020,2026,2032,2037,2042,2046,2051,2056,2062,2069,2074,2080,2084,2089,2095,2100,2104,2108,2112,2116,2123,2128,2132,2138,2142,2147,2152,2159,2163,2168,2174,2180,2186,2190,2194,2196,2201,2208,2215,2219,2226,2232,2237,2242,2248,2254,2259,2263,2267,2273,2280,2284,2288,2293,2297,2302,2310,2313,2320,2327,2333,2337,2343,2347,2351,2357,2360,2365,2371,2374,2379,2385,2389,2393,2399,2405,2409,2413,2419,2422,2426,2430,2437,2441,2448,2453,2457,2462,2467,2472,2478,2483],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},21,31.9272,{"date":179,"open":180,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",31.15,31.295,31.135,-0.0198,-0.06,1864.7938,37,31.2076,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",31.42,31.505,31.31,-0.18,-0.57,2014.3358,38,31.4238,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",31.33,31.67,31.49,0.3058,0.98,2572.0238,41,31.4809,{"date":209,"open":210,"high":200,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",31.16,31.1842,-0.5406,-1.7,3223.7858,40,31.2742,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":115,"volume":223,"transactions":224,"vwap":225},"2026-09-25",31.58,31.76,31.7248,0.0805,1070.5938,26,31.665,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",31.27,31.72,31.6443,0.0827,0.26,2155.479,46,31.5438,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",31.66,31.5616,-0.3884,-1.22,2020.4428,36,31.6357,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":140,"volume":251,"transactions":58,"vwap":252},"2026-09-22",31.988,32.01,31.95,0.12,970.5938,31.9714,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":243,"vwap":261},"2026-09-21",31.75,31.83,31.5,0.4937,1.58,4442.3708,31.7284,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",31.25,31.3363,31.24,0.27,0.87,1254.5938,24,31.2285,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",31.05,31.0663,30.98,0.5945,1.95,1207.0088,53,31.029,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":206,"vwap":290},"2026-09-16",30.58,30.74,30.4718,0.2659,0.88,3016.8028,30.6577,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":270,"vwap":298},"2026-09-15",30.4151,30.2059,-0.2241,-0.74,259.5938,30.3756,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",30.4,30.5094,30.27,30.43,-0.6656,-2.14,4099.5938,48,30.4306,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":186,"vwap":319},"2026-09-11",31.17,31.2,31.07,31.0956,0.219,0.71,1024.5938,31.1616,{"date":321,"open":266,"high":266,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",30.8766,-0.6934,-2.2,709.5938,23,31.1174,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",31.71,31.57,-0.1239,-0.39,808.5938,35,31.6017,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":317,"volume":342,"transactions":343,"vwap":344},"2026-09-08",31.94,31.6939,0.2227,2374.5938,78,31.8356,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":326,"vwap":352},"2026-09-04",31.34,31.4712,0.2262,0.72,447.5938,31.3823,{"date":354,"open":355,"high":264,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",30.75,31.245,0.4497,1.46,2284.5938,27,31.119,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":270,"vwap":370},"2026-09-02",30.8083,30.68,30.7953,0.177,0.58,831.5938,30.711,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":335,"vwap":378},"2026-09-01",30.7251,30.6183,-0.5095,-1.64,378.1668,30.7123,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":176,"vwap":386},"2026-08-31",31.28,31.1278,-0.2991,-0.95,203.7078,31.2519,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",31.7,31.4269,-0.3511,-1.1,787.5938,22,31.6686,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",31.778,0.1691,0.53,160.606,28,31.7548,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":360,"vwap":413},"2026-08-26",31.53,31.63,31.52,31.6089,0.1453,0.46,1585.606,31.5542,{"date":415,"open":416,"high":257,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",31.43,31.4636,0.3356,1.08,1553.396,33,31.4476,{"date":424,"open":313,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",31.2494,31.128,-0.4959,-1.57,1706.1368,44,31.2185,{"date":433,"open":407,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":402,"vwap":440},"2026-08-21",31.65,31.59,31.6239,0.295,0.94,895.3642,31.6251,{"date":442,"open":443,"high":444,"low":192,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",31.415,31.4499,31.3289,-0.2777,-0.88,1159.606,32,31.4012,{"date":452,"open":434,"high":434,"low":453,"close":453,"change":454,"percent_change":194,"volume":455,"transactions":270,"vwap":456},"2026-08-19",31.6066,-0.1802,346.606,31.6372,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":449,"vwap":464},"2026-08-18",32.06,31.7868,-0.8007,-2.46,1343.606,31.8967,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":224,"vwap":473},"2026-08-17",32.58,32.81,32.5875,-0.1073,-0.33,633.606,32.7074,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",32.76,32.64,32.6948,0.1189,0.36,733.606,29,32.6669,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",32.74,32.5759,-0.1491,-0.46,637.606,49,32.8328,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":326,"vwap":502},"2026-08-12",32.6,32.79,32.57,32.725,0.675,2.11,1051.606,32.6765,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":482,"vwap":511},"2026-08-11",32.1,32.02,32.05,-0.0209,-0.07,866.606,32.0303,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":196,"vwap":519},"2026-08-10",32.25,32.0709,0.0691,0.22,1993.606,32.1682,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":421,"vwap":527},"2026-08-07",31.805,32.0018,0.3969,1.26,1845.806633,31.8776,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":58,"vwap":535},"2026-08-06",31.89,31.6049,-0.4994,-1.56,1158.936,31.7577,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":482,"vwap":543},"2026-08-05",32.3706,32.1043,-0.1185,-0.37,1606.807488,32.1968,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",31.92,32.3401,31.9199,32.2228,0.8247,2.63,1592.606,86,32.1347,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",31,31.3981,0.8579,2.81,2567.606,45,31.2765,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",30.42,30.5402,0.3749,1.24,2071.452,42,30.4317,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",29.81,30.1653,1.2653,4.38,1151.606,19,29.9838,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":234,"vwap":590},"2026-07-29",29.69,28.87,28.9,-0.8534,-2.87,4492.796,29.0957,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",29.68,29.9,29.3099,29.7534,-0.4041,-1.34,1803.797,43,29.6741,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":176,"vwap":610},"2026-07-27",30.32,29.97,30.1575,0.0927,0.31,1322.809,30.0192,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",30.14,30.0648,-0.7453,-2.42,782.639,67,30.2017,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":482,"vwap":628},"2026-07-23",31.01,30.77,30.8101,-0.2024,-0.65,628.946,30.8248,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":421,"vwap":637},"2026-07-22",30.97,31.1599,31.0125,-0.2132,-0.68,1627.1518,31.0085,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":421,"vwap":645},"2026-07-21",30.765,31.2257,0.7789,2.56,5665.606,30.9246,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":326,"vwap":653},"2026-07-20",30.9,30.4468,-0.0862,-0.28,1469.606,30.7409,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":184,"volume":660,"transactions":557,"vwap":661},"2026-07-17",30.51,30.8,30.533,-0.0185,2342.606,30.6379,{"date":663,"open":664,"high":664,"low":656,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":482,"vwap":669},"2026-07-16",30.67,30.5515,-0.9565,-3.04,1331.606,30.7078,{"date":671,"open":219,"high":219,"low":190,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":270,"vwap":676},"2026-07-15",31.508,0.1343,0.43,2024.637,31.5088,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":224,"vwap":684},"2026-07-14",31.37,31.3737,0.011,0.04,564.606,31.4266,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":360,"vwap":693},"2026-07-13",31.535,31.3,31.3627,-0.6153,-1.92,966.606,31.3937,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",31.978,-0.264,-0.82,300,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",32.14,32.38,32.242,0.482,1.52,2300,{"date":709,"open":710,"high":220,"low":710,"close":220,"change":711,"percent_change":712,"volume":167,"transactions":9,"vwap":220},"2026-07-08",31.474,0.216,0.68,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",31.74,31.544,-0.456,-1.43,400,{"date":721,"open":722,"high":723,"low":449,"close":449,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":449},"2026-07-06",32.080002,32.099998,0.51,1.62,1300,{"date":728,"open":729,"high":730,"low":731,"close":202,"change":732,"percent_change":733,"volume":167,"transactions":9,"vwap":202},"2026-07-02",32.049999,32.219,31.29,-0.378,-1.19,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",31.868,-0.838,-2.56,100,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":726,"transactions":9,"vwap":743},"2026-06-30",32.475,32.706,0.561,1.75,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":719,"transactions":9,"vwap":748},"2026-06-29",32.145,0.608,1.93,{"date":752,"open":679,"high":753,"low":679,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-26",31.537,0.149,0.47,500,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":698,"volume":167,"transactions":9,"vwap":760},"2026-06-25",31.39,31.388,-0.26,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":761,"volume":699,"transactions":9,"vwap":765},"2026-06-24",31.68,31.648,-0.081,{"date":768,"open":546,"high":546,"low":769,"close":769,"change":770,"percent_change":771,"volume":167,"transactions":9,"vwap":769},"2026-06-23",31.729,-0.856,-2.63,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":699,"transactions":9,"vwap":776},"2026-06-22",32.9,32.52,32.585,-0.301,-0.92,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":699,"transactions":9,"vwap":782},"2026-06-18",32.47,32.886,0.594,1.84,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":184,"volume":791,"transactions":9,"vwap":789},"2026-06-17",32.53,32.84,32.292,-0.02,1700,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-16",32.59,32.312,-0.425,-1.3,800,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",32.85,32.737,1.065,3.36,1900,{"date":807,"open":808,"high":255,"low":808,"close":809,"change":810,"percent_change":232,"volume":811,"transactions":9,"vwap":809},"2026-06-12",31.51,31.672,0.083,1400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":707,"transactions":9,"vwap":816},"2026-06-11",30.5,31.61,31.589,0.709,2.3,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",31.13,30.88,-0.76,-2.4,2900,{"date":827,"open":729,"high":729,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-09",30.76,31.64,-0.012,-0.04,1200,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",31.79,31.652,0.008,0.03,700,{"date":841,"open":842,"high":842,"low":407,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",32.553,31.644,-1.595,-4.8,2600,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":699,"transactions":9,"vwap":849},"2026-06-04",33.239,0.146,0.44,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",33.21,33.040001,33.092999,-0.375,-1.12,1500,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",33.53,33.468,-0.145,-0.43,900,{"date":868,"open":869,"high":18,"low":869,"close":18,"change":870,"percent_change":871,"volume":756,"transactions":9,"vwap":18},"2026-06-01",33.295,0.771,2.35,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":726,"transactions":9,"vwap":875},"2026-05-29",32.18,32.842,0.792,2.47,{"date":879,"open":880,"high":880,"low":729,"close":729,"change":881,"percent_change":882,"volume":719,"transactions":9,"vwap":729},"2026-05-28",32.15,0.474,1.5,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":726,"transactions":9,"vwap":886},"2026-05-27",31.48,31.576,0.171,0.54,{"date":890,"open":347,"high":891,"low":347,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",31.405,0.3,0.96,600,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":184,"volume":739,"transactions":9,"vwap":897},"2026-05-22",31.105,-0.019,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-21",31.124,0.441,1.44,200,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",30.31,30.683,0.531,1.76,5100,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",30.21,30.37,30.152,-0.379,-1.24,4900,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",30.65,30.26,30.531,-0.349,-1.13,2400,{"date":929,"open":312,"high":312,"low":822,"close":822,"change":930,"percent_change":931,"volume":832,"transactions":9,"vwap":822},"2026-05-15",-0.775,-2.45,{"date":933,"open":715,"high":715,"low":829,"close":934,"change":935,"percent_change":903,"volume":726,"transactions":9,"vwap":934},"2026-05-14",31.655,0.449,{"date":937,"open":648,"high":938,"low":648,"close":939,"change":940,"percent_change":941,"volume":811,"transactions":9,"vwap":939},"2026-05-13",31.325,31.206,0.457,1.49,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-12",30.59,30.749,30.28,-0.258,-0.83,3200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",31.040001,31.09,30.96,31.007,-0.094,-0.3,6000,{"date":960,"open":276,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-08",31.101,30.93,0.16,0.52,7700,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":250,"volume":699,"transactions":9,"vwap":969},"2026-05-07",30.71,30.941,0.037,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-06",30.47,30.904,0.903,3.01,2100,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":719,"transactions":9,"vwap":981},"2026-05-05",29.99,30.00099945,0.222,0.75,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":726,"transactions":9,"vwap":989},"2026-05-04",29.63,29.82,29.59,29.779,0.384,1.31,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":911,"transactions":9,"vwap":996},"2026-05-01",28.98,29.44,29.395,0.393,1.36,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",28.97,29.02,28.67,29.0020008,0.472,1.65,2700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":756,"transactions":9,"vwap":1011},"2026-04-29",28.5,28.53,-0.098,-0.34,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":866,"transactions":9,"vwap":1017},"2026-04-28",28.6,28.628,-0.445,-1.53,{"date":1021,"open":1002,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":846,"transactions":9,"vwap":1022},"2026-04-27",29.073,28.975,0.004,0.01,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-04-24",28.96,29.069,28.741,0.309,1.07,4500,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":241,"volume":839,"transactions":9,"vwap":1037},"2026-04-23",29.059999,28.76,-0.354,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":739,"transactions":9,"vwap":1041},"2026-04-22",29.114,0.543,1.9,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":831,"volume":1050,"transactions":9,"vwap":1048},"2026-04-21",28.75,28.755,28.571,-0.011,1800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":105,"volume":719,"transactions":9,"vwap":1054},"2026-04-20",28.48,28.582,-0.002,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":699,"transactions":9,"vwap":1059},"2026-04-17",28.8,28.584,0.317,1.12,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":859,"transactions":9,"vwap":1065},"2026-04-16",28.16,28.267,28.15,-0.048,-0.17,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-04-15",28.25,28.315,28.195,0.464,1.67,3500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":940,"percent_change":1075,"volume":977,"transactions":9,"vwap":1081},"2026-04-14",27.9,27.93,27.851,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":699,"transactions":9,"vwap":1085},"2026-04-13",27.124,27.394,0.826,3.11,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":846,"transactions":9,"vwap":1092},"2026-04-10",26.5,26.7,26.568,0.221,0.84,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-09",26.61,26.104,26.347,0.096,0.37,3700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":839,"transactions":9,"vwap":1106},"2026-04-08",26.22,26.251,0.781,3.07,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-07",25.33,25.47,0.199,0.79,14200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":115,"volume":846,"transactions":9,"vwap":1121},"2026-04-06",25.27,25.3,25.15,25.271,0.064,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":400,"volume":927,"transactions":9,"vwap":1126},"2026-04-02",24.86,25.207,0.132,{"date":1129,"open":1118,"high":1130,"low":1131,"close":1131,"change":608,"percent_change":1132,"volume":846,"transactions":9,"vwap":1131},"2026-04-01",25.28,25.075001,1.25,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":803,"percent_change":1137,"volume":811,"transactions":9,"vwap":1136},"2026-03-31",24.3,24.765,4.49,{"date":1139,"open":1140,"high":1141,"low":19,"close":1142,"change":1143,"percent_change":1144,"volume":866,"transactions":9,"vwap":1142},"2026-03-30",23.74,23.87,23.7,-0.209,-0.87,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":824,"volume":904,"transactions":9,"vwap":1147},"2026-03-27",23.909,-0.587,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":791,"transactions":9,"vwap":1154},"2026-03-26",24.69,24.72,24.48,24.496,-0.509,-2.04,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":400,"volume":866,"transactions":9,"vwap":1160},"2026-03-25",25.26,25.0049992,0.133,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":699,"transactions":9,"vwap":1165},"2026-03-24",24.98,24.872,-0.322,-1.28,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":739,"transactions":9,"vwap":1170},"2026-03-23",25.194,0.497,2.01,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":699,"transactions":9,"vwap":1175},"2026-03-20",24.697,-0.585,-2.31,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":726,"transactions":9,"vwap":1181},"2026-03-19",25.02,25.282,-0.078,-0.31,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-18",25.6,25.36,-0.338,-1.32,1600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":805,"transactions":9,"vwap":1196},"2026-03-17",25.9,25.91,25.68,25.698,0.006,0.02,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":725,"volume":1076,"transactions":9,"vwap":1203},"2026-03-16",25.761,25.77,25.692,0.41,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1181,"change":1209,"percent_change":1210,"volume":866,"transactions":9,"vwap":1181},"2026-03-13",25.41,25.275,-0.125,-0.49,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":894,"transactions":9,"vwap":1214},"2026-03-12",25.67,25.407,-0.609,-2.34,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1061,"volume":739,"transactions":9,"vwap":1219},"2026-03-11",26.016001,0.287,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":832,"transactions":9,"vwap":1224},"2026-03-10",25.83,25.729,-0.304,-1.17,{"date":1228,"open":1229,"high":1230,"low":1195,"close":1230,"change":1231,"percent_change":1232,"volume":798,"transactions":9,"vwap":1230},"2026-03-09",25.69,26.033001,0.196,0.76,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":699,"transactions":9,"vwap":1236},"2026-03-06",26.02,25.837,-0.362,-1.38,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":140,"volume":699,"transactions":9,"vwap":1243},"2026-03-05",26.34,25.885,26.199,0.098,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":368,"percent_change":16,"volume":1251,"transactions":9,"vwap":1250},"2026-03-04",26.089001,26.113,25.975,26.101,13300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-03",25.24,25.665,25.12,25.521,-0.36,-1.39,5000,{"date":1262,"open":1213,"high":1263,"low":1213,"close":1263,"change":1264,"percent_change":1265,"volume":1190,"transactions":9,"vwap":1263},"2026-03-02",25.881,-0.041,-0.16,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-02-27",25.826,25.922,25.72,-0.2,-0.77,8600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":811,"transactions":9,"vwap":1277},"2026-02-26",25.795,26.122,25.73,0.017,0.07,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":419,"volume":1288,"transactions":9,"vwap":1286},"2026-02-25",26.030001,26.12,26.0030003,26.105,0.28,8100,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":859,"transactions":9,"vwap":1292},"2026-02-24",25.71,25.825,0.437,1.72,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":707,"transactions":9,"vwap":1300},"2026-02-23",25.42,25.441,25.305,25.388,-0.515,-1.99,{"date":1304,"open":1283,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":608,"volume":1309,"transactions":9,"vwap":1307},"2026-02-20",26.055,25.88,25.903,0.079,6500,{"date":1311,"open":1291,"high":1312,"low":1291,"close":1312,"change":1313,"percent_change":1314,"volume":839,"transactions":9,"vwap":1312},"2026-02-19",25.824,-0.183,-0.7,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":115,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-18",25.86,26.19,26.007,0.97,11700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":267,"volume":1329,"transactions":9,"vwap":1327},"2026-02-17",25.62,25.81,25.43,25.757,0.069,8700,{"date":1331,"open":1229,"high":1332,"low":1333,"close":1334,"change":831,"percent_change":1265,"volume":1335,"transactions":9,"vwap":1334},"2026-02-13",25.93,25.61,25.688,5600,{"date":1337,"open":1338,"high":1338,"low":1213,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-12",26.59,25.728,-0.476,-1.82,6800,{"date":1344,"open":1345,"high":1345,"low":1332,"close":1346,"change":1347,"percent_change":698,"volume":1348,"transactions":9,"vwap":1346},"2026-02-11",26.65,26.204,-0.216,30000,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":851,"volume":1354,"transactions":9,"vwap":1352},"2026-02-10",26.85,26.42,0.117,1100,{"date":1356,"open":1324,"high":1357,"low":1324,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-09",26.39,26.303,0.536,2.08,16300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-02-06",25.469,25.767,25.31,0.728,2.91,7800,{"date":1371,"open":1372,"high":1270,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-05",25.56,24.971,25.039,-0.678,-2.64,5300,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-04",25.94,25.48,25.717,-0.514,-1.96,20000,{"date":1387,"open":1388,"high":1388,"low":1193,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-03",26.79,26.231,-0.686,-2.55,2800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":152,"volume":1400,"transactions":9,"vwap":1398},"2026-02-02",27.030001,27.14,26.9,26.917,0.197,4200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1177,"volume":958,"transactions":9,"vwap":1406},"2026-01-30",26.91,27.25,26.715,26.72,-0.631,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":858,"volume":1414,"transactions":9,"vwap":1412},"2026-01-29",27.54,27.059999,27.351,-0.311,41000,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1013,"volume":1288,"transactions":9,"vwap":1419},"2026-01-28",27.848,27.57,27.662,-0.093,{"date":1422,"open":1423,"high":1079,"low":1423,"close":1424,"change":1425,"percent_change":333,"volume":1426,"transactions":9,"vwap":1424},"2026-01-27",27.61,27.755,-0.108,6300,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":846,"transactions":9,"vwap":1431},"2026-01-26",27.4,27.91,27.863,0.228,0.83,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":541,"volume":811,"transactions":9,"vwap":1438},"2026-01-23",27.65,27.6,27.635,-0.103,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":832,"transactions":9,"vwap":1444},"2026-01-22",27.743,27.71,27.738,0.193,0.7,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1392,"transactions":9,"vwap":1452},"2026-01-21",27.31,27.64,27.3,27.545,0.015,0.05,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-20",27.81,27.89,27.53,-0.778,-2.75,15100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-16",28.31,28.331,28.23,28.308,-0.042,-0.15,2500,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":851,"volume":707,"transactions":9,"vwap":1475},"2026-01-15",28.63,28.35,0.125,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1480},"2026-01-14",28.013,28.225,27.99,-0.405,-1.41,4300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1474,"change":651,"percent_change":1490,"volume":825,"transactions":9,"vwap":1474},"2026-01-13",28.674,28.68,28.62,-0.97,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-12",28.55,28.94,28.91,0.313,1.09,15800,{"date":1500,"open":1501,"high":1003,"low":1502,"close":1503,"change":1504,"percent_change":1094,"volume":1505,"transactions":9,"vwap":1503},"2026-01-09",28.54,28.32,28.597,0.239,14500,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-08",28.71,28.358,-0.242,-0.85,7600,{"date":1514,"open":1515,"high":1516,"low":1016,"close":1016,"change":1517,"percent_change":1518,"volume":825,"transactions":9,"vwap":1016},"2026-01-07",28.65,28.81,-0.035,-0.12,{"date":1520,"open":1053,"high":1521,"low":1053,"close":1522,"change":1523,"percent_change":1232,"volume":1524,"transactions":9,"vwap":1522},"2026-01-06",28.652,28.635,0.217,3100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1400,"transactions":9,"vwap":1529},"2026-01-05",28.45,28.51,28.418,0.319,1.14,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":145,"volume":839,"transactions":9,"vwap":1535},"2026-01-02",27.985,28.099001,0.099,{"date":1538,"open":1539,"high":1539,"low":402,"close":402,"change":1540,"percent_change":1541,"volume":977,"transactions":9,"vwap":402},"2025-12-31",28.114,-0.159,-0.56,{"date":1543,"open":1544,"high":1467,"low":1545,"close":1545,"change":1546,"percent_change":1546,"volume":1260,"transactions":9,"vwap":1545},"2025-12-30",28.181,28.159,0,{"date":1548,"open":1467,"high":1549,"low":1550,"close":1545,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1545},"2025-12-29",28.28,28.145,-0.196,-0.69,2000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":963,"volume":1050,"transactions":9,"vwap":1559},"2025-12-26",28.38,28.39,28.3,28.355,0.044,{"date":1562,"open":1563,"high":1564,"low":1549,"close":1565,"change":1566,"percent_change":674,"volume":798,"transactions":9,"vwap":1565},"2025-12-24",28.29,28.34,28.311,0.121,{"date":1568,"open":402,"high":1569,"low":402,"close":1569,"change":1198,"percent_change":1280,"volume":1570,"transactions":9,"vwap":1569},"2025-12-23",28.19,4100,{"date":1572,"open":1573,"high":1569,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1553,"transactions":9,"vwap":1575},"2025-12-22",28.18,28.039,28.17,0.324,1.16,{"date":1579,"open":1436,"high":1580,"low":1436,"close":1581,"change":1582,"percent_change":1583,"volume":919,"transactions":9,"vwap":1581},"2025-12-19",27.88,27.846,0.607,2.23,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1075,"volume":1590,"transactions":9,"vwap":1588},"2025-12-18",27.16,27.38,27.239,0.447,13400,{"date":1592,"open":1451,"high":1451,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-17",26.792,-0.542,-1.98,7100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1265,"volume":1524,"transactions":9,"vwap":1600},"2025-12-16",27.28,27.334,27.101,-0.043,{"date":1604,"open":1430,"high":1430,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-15",27.33,27.377,-0.41,-1.48,19200,{"date":1611,"open":1079,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1426,"transactions":9,"vwap":1614},"2025-12-12",28.205,27.73,27.787,-0.593,-2.09,{"date":1618,"open":1575,"high":1619,"low":1620,"close":1556,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1556},"2025-12-11",28.44,28.12,-0.182,-0.64,3400,{"date":1625,"open":1053,"high":1626,"low":1502,"close":1626,"change":1627,"percent_change":1628,"volume":825,"transactions":9,"vwap":1626},"2025-12-10",28.562,0.11,0.39,{"date":1630,"open":1619,"high":1631,"low":1619,"close":1631,"change":1632,"percent_change":1633,"volume":904,"transactions":9,"vwap":1631},"2025-12-09",28.452,0.027,0.09,{"date":1635,"open":1557,"high":1527,"low":1636,"close":1637,"change":1638,"percent_change":31,"volume":1377,"transactions":9,"vwap":1637},"2025-12-08",28.386,28.425,0.206,{"date":1640,"open":1641,"high":1010,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-05",28.415,28.184,28.219,-0.083,-0.29,4600,{"date":1648,"open":402,"high":1564,"low":402,"close":1649,"change":1650,"percent_change":1651,"volume":1623,"transactions":9,"vwap":1649},"2025-12-04",28.302,0.093,0.33,{"date":1653,"open":402,"high":1467,"low":1080,"close":1654,"change":1655,"percent_change":1656,"volume":805,"transactions":9,"vwap":1654},"2025-12-03",28.209,0.192,0.69,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1094,"volume":825,"transactions":9,"vwap":1661},"2025-12-02",28.01,28.21,28.017,0.233,{"date":1664,"open":1430,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":447,"volume":167,"transactions":9,"vwap":1667},"2025-12-01",28.0030003,27.76,27.784,-0.246,{"date":1670,"open":1481,"high":1671,"low":1430,"close":1671,"change":1672,"percent_change":1673,"volume":866,"transactions":9,"vwap":1671},"2025-11-28",28.030001,0.118,0.42,{"date":1675,"open":1457,"high":1659,"low":1457,"close":1676,"change":1677,"percent_change":991,"volume":1678,"transactions":9,"vwap":1676},"2025-11-26",27.912,0.362,3300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":259,"volume":1685,"transactions":9,"vwap":1683},"2025-11-25",27.01,27.56,27.55,0.429,7000,{"date":1687,"open":1091,"high":1688,"low":1091,"close":1688,"change":1689,"percent_change":1690,"volume":707,"transactions":9,"vwap":1688},"2025-11-24",27.121,0.691,2.61,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1050,"transactions":9,"vwap":1695},"2025-11-21",26.040001,26.56,26.43,0.21,0.8,{"date":1699,"open":1418,"high":1700,"low":1105,"close":1105,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1105},"2025-11-20",27.68,-0.981,-3.61,4400,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":674,"volume":846,"transactions":9,"vwap":1708},"2025-11-19",27.07,27.317,27.201,0.116,{"date":1711,"open":1681,"high":1712,"low":1681,"close":1713,"change":1714,"percent_change":193,"volume":1715,"transactions":9,"vwap":1713},"2025-11-18",27.29,27.084999,-0.049,12900,{"date":1717,"open":1429,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":948,"volume":1722,"transactions":9,"vwap":1720},"2025-11-17",27.47,27.025999,27.134,-0.226,6200,{"date":1724,"open":1725,"high":1410,"low":1726,"close":1727,"change":1728,"percent_change":125,"volume":1729,"transactions":9,"vwap":1727},"2025-11-14",26.89,26.87,27.36,0.213,9600,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-13",27.59,27.147,-0.753,-2.7,12200,{"date":1738,"open":1739,"high":1573,"low":1580,"close":1079,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1079},"2025-11-12",28.049999,-0.21,-0.75,13600,{"date":1744,"open":1465,"high":1465,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-11",27.84,28.11,0.056,0.2,11900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":991,"volume":949,"transactions":9,"vwap":1754},"2025-11-10",28.2,28.025999,28.054001,0.364,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1759},"2025-11-07",27.049999,27.69,26.96,0.08,0.29,9800,{"date":1765,"open":1766,"high":1766,"low":1683,"close":1423,"change":333,"percent_change":1259,"volume":1553,"transactions":9,"vwap":1423},"2025-11-06",28.1,{"date":1768,"open":1443,"high":1620,"low":1718,"close":402,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":402},"2025-11-05",0.17,0.61,7200,{"date":1773,"open":1774,"high":1549,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":911,"transactions":9,"vwap":1775},"2025-11-04",28.02,27.83,-0.52,-1.83,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1475,"change":1782,"percent_change":471,"volume":1783,"transactions":9,"vwap":1475},"2025-11-03",28.89,28.24,-0.095,31900,{"date":1785,"open":1786,"high":1786,"low":1071,"close":1787,"change":145,"percent_change":1132,"volume":1788,"transactions":9,"vwap":1787},"2025-10-31",28.56,28.445,12400,{"date":1790,"open":1564,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-30",28.49,28.089001,28.094999,-0.685,-2.38,17200,{"date":1798,"open":1799,"high":1780,"low":1474,"close":1800,"change":1801,"percent_change":1740,"volume":1802,"transactions":9,"vwap":1800},"2025-10-29",28.86,28.78,-0.062,13000,{"date":1804,"open":1799,"high":1805,"low":1058,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-28",28.921,28.842,-0.015,-0.05,5800,{"date":1811,"open":1494,"high":1494,"low":1812,"close":1813,"change":1814,"percent_change":569,"volume":846,"transactions":9,"vwap":1813},"2025-10-27",28.714,28.857,0.353,{"date":1816,"open":1817,"high":1818,"low":1053,"close":1819,"change":892,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-24",28.57,28.58,28.504,1.06,3800,{"date":1823,"open":1824,"high":1825,"low":1659,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-23",28.08,28.239,28.204,0.382,1.37,12000,{"date":1831,"open":1832,"high":1833,"low":1613,"close":1834,"change":1835,"percent_change":1189,"volume":1484,"transactions":9,"vwap":1834},"2025-10-22",27.85,27.92,27.822,-0.371,{"date":1837,"open":1064,"high":1838,"low":1066,"close":1839,"change":1840,"percent_change":250,"volume":1841,"transactions":9,"vwap":1839},"2025-10-21",28.339,28.193,0.033,14700,{"date":1843,"open":1558,"high":1557,"low":1844,"close":1064,"change":1845,"percent_change":232,"volume":1846,"transactions":9,"vwap":1064},"2025-10-20",28.13,0.072,5400,{"date":1848,"open":1766,"high":1066,"low":1458,"close":1849,"change":333,"percent_change":1850,"volume":825,"transactions":9,"vwap":1849},"2025-10-17",28.087999,-1.37,{"date":1852,"open":1488,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1102,"transactions":9,"vwap":1855},"2025-10-16",28.817,28.47,28.478,-0.025,-0.09,{"date":1859,"open":1516,"high":1860,"low":1791,"close":1861,"change":1862,"percent_change":755,"volume":1570,"transactions":9,"vwap":1861},"2025-10-15",28.82,28.503,0.134,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1144,"volume":1623,"transactions":9,"vwap":1867},"2025-10-14",27.885,29.205,28.369,-0.248,{"date":1870,"open":1527,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1553,"transactions":9,"vwap":1873},"2025-10-13",28.643,28.43,28.617,0.926,3.34,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1646,"transactions":9,"vwap":1879},"2025-10-10",28.74,27.691,-0.985,-3.43,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1025,"volume":1888,"transactions":9,"vwap":1886},"2025-10-09",28.69,28.59,28.676,0.003,5500,{"date":1890,"open":1527,"high":1891,"low":1527,"close":1892,"change":1893,"percent_change":1894,"volume":1821,"transactions":9,"vwap":1892},"2025-10-08",28.689,28.673,0.365,1.29,{"date":1896,"open":1818,"high":1818,"low":1897,"close":1468,"change":1898,"percent_change":1899,"volume":1400,"transactions":9,"vwap":1468},"2025-10-07",28.059999,-0.178,-0.62,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":517,"volume":1905,"transactions":9,"vwap":1903},"2025-10-06",28.72,28.486,0.062,9100,{"date":1907,"open":1908,"high":1885,"low":1908,"close":1909,"change":1709,"percent_change":1204,"volume":1910,"transactions":9,"vwap":1909},"2025-10-03",28.37,28.424,8500,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1468,"change":1904,"percent_change":517,"volume":1915,"transactions":9,"vwap":1468},"2025-10-02",28.33,28.251,19500,{"date":1917,"open":402,"high":1918,"low":1919,"close":1920,"change":1709,"percent_change":1204,"volume":1921,"transactions":9,"vwap":1920},"2025-10-01",28.313,27.45,28.246,6700,{"date":1923,"open":1739,"high":1844,"low":1924,"close":1844,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1844},"2025-09-30",27.86,-0.089,-0.32,9000,{"date":1929,"open":1671,"high":1930,"low":1671,"close":1643,"change":1931,"percent_change":288,"volume":1392,"transactions":9,"vwap":1643},"2025-09-29",28.26,0.246,{"date":1933,"open":1620,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1761,"volume":1050,"transactions":9,"vwap":1936},"2025-09-26",28.143,27.87,27.973,0.021,{"date":1939,"open":1564,"high":1564,"low":1832,"close":1940,"change":1941,"percent_change":1942,"volume":1484,"transactions":9,"vwap":1940},"2025-09-25",27.952,-0.428,-1.51,{"date":1944,"open":1945,"high":1501,"low":1558,"close":1556,"change":1946,"percent_change":1272,"volume":1947,"transactions":9,"vwap":1556},"2025-09-24",28.52,-0.22,4700,{"date":1949,"open":1037,"high":1516,"low":1786,"close":1016,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1016},"2025-09-23",-0.228,-0.79,11100,{"date":1954,"open":1556,"high":1955,"low":1556,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-22",28.828,0.349,1.23,21400,{"date":1960,"open":1527,"high":1961,"low":1913,"close":1961,"change":1962,"percent_change":232,"volume":1729,"transactions":9,"vwap":1961},"2025-09-19",28.479,0.075,{"date":1964,"open":1569,"high":1854,"low":1569,"close":1965,"change":1966,"percent_change":268,"volume":1967,"transactions":9,"vwap":1965},"2025-09-18",28.404,0.245,9700,{"date":1969,"open":1502,"high":1502,"low":1458,"close":1545,"change":1740,"percent_change":296,"volume":1970,"transactions":9,"vwap":1545},"2025-09-17",9400,{"date":1972,"open":1973,"high":1973,"low":1781,"close":1867,"change":1127,"percent_change":755,"volume":1952,"transactions":9,"vwap":1867},"2025-09-16",28.46,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":887,"percent_change":1770,"volume":739,"transactions":9,"vwap":1976},"2025-09-15",28.237,{"date":1978,"open":1556,"high":1556,"low":1897,"close":1979,"change":1980,"percent_change":858,"volume":1981,"transactions":9,"vwap":1979},"2025-09-12",28.066,-0.317,12300,{"date":1983,"open":1528,"high":1489,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1309,"transactions":9,"vwap":1984},"2025-09-11",28.383,-0.156,-0.55,{"date":1988,"open":1989,"high":1800,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-10",28.533,28.539,1.012,3.68,27600,{"date":1995,"open":1996,"high":1410,"low":1996,"close":1997,"change":1353,"percent_change":674,"volume":866,"transactions":9,"vwap":1997},"2025-09-09",27.48,27.527,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1101,"percent_change":1828,"volume":1007,"transactions":9,"vwap":2002},"2025-09-08",27.705,27.27,27.41,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1609,"transactions":9,"vwap":2007},"2025-09-05",27.236,26.783,27.040001,0.356,1.33,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":1662,"percent_change":288,"volume":811,"transactions":9,"vwap":2013},"2025-09-04",26.665,26.684,26.66,{"date":2016,"open":2017,"high":2017,"low":1241,"close":2018,"change":2019,"percent_change":1857,"volume":846,"transactions":9,"vwap":2018},"2025-09-03",26.63,26.451,-0.024,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":846,"transactions":9,"vwap":2023},"2025-09-02",26.36,26.475,-0.127,-0.48,{"date":2027,"open":1338,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":2031,"volume":699,"transactions":9,"vwap":2028},"2025-08-29",26.602,26.525,-0.53,-1.95,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":904,"transactions":9,"vwap":2034},"2025-08-28",27.132,0.297,1.11,{"date":2038,"open":1388,"high":2039,"low":1388,"close":2040,"change":2041,"percent_change":608,"volume":756,"transactions":9,"vwap":2040},"2025-08-27",26.86,26.835,0.084,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1446,"volume":739,"transactions":9,"vwap":2044},"2025-08-26",26.751,0.187,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1607,"volume":949,"transactions":9,"vwap":2049},"2025-08-25",26.71,26.564,-0.109,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":120,"percent_change":706,"volume":1570,"transactions":9,"vwap":2055},"2025-08-22",26.732,26.759,26.673,{"date":2057,"open":2058,"high":2022,"low":2059,"close":2060,"change":2061,"percent_change":838,"volume":805,"transactions":9,"vwap":2060},"2025-08-21",26.29,26.2,26.273,0.009,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":790,"volume":2068,"transactions":9,"vwap":2065},"2025-08-20",25.95,26.264,25.92,-0.006,3000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":1986,"percent_change":2073,"volume":699,"transactions":9,"vwap":2072},"2025-08-19",26.4,26.27,-2.05,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1655,"percent_change":350,"volume":2079,"transactions":9,"vwap":2078},"2025-08-18",26.64,26.83,26.82,51500,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":480,"volume":739,"transactions":9,"vwap":2082},"2025-08-15",26.628,0.095,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":904,"transactions":9,"vwap":2086},"2025-08-14",26.533,0.038,0.14,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":1068,"volume":1190,"transactions":9,"vwap":2092},"2025-08-13",26.449,26.495,26.38,-0.046,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":110,"volume":707,"transactions":9,"vwap":2098},"2025-08-12",26.45,26.541,0.296,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2030,"volume":739,"transactions":9,"vwap":2102},"2025-08-11",26.245,-0.141,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2025,"volume":739,"transactions":9,"vwap":2106},"2025-08-08",26.386,-0.128,{"date":2109,"open":2097,"high":2110,"low":1357,"close":2110,"change":2111,"percent_change":1740,"volume":707,"transactions":9,"vwap":2110},"2025-08-07",26.514,-0.057,{"date":2113,"open":1090,"high":2114,"low":1090,"close":2114,"change":2115,"percent_change":52,"volume":894,"transactions":9,"vwap":2114},"2025-08-06",26.571,0.312,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1392,"transactions":9,"vwap":2120},"2025-08-05",26.41,26.175,26.259,-0.051,-0.19,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":940,"percent_change":2127,"volume":756,"transactions":9,"vwap":2126},"2025-08-04",26.07,26.31,1.77,{"date":2129,"open":1380,"high":1380,"low":2130,"close":2130,"change":2030,"percent_change":2131,"volume":1921,"transactions":9,"vwap":2130},"2025-08-01",25.853,-2.01,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":798,"transactions":9,"vwap":2135},"2025-07-31",26.68,26.383,-0.224,-0.84,{"date":2139,"open":1345,"high":2140,"low":2141,"close":2141,"change":1862,"percent_change":724,"volume":1623,"transactions":9,"vwap":2141},"2025-07-30",26.692,26.607,{"date":2143,"open":2017,"high":2017,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":825,"transactions":9,"vwap":2144},"2025-07-29",26.473,-0.112,-0.42,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1517,"percent_change":2151,"volume":811,"transactions":9,"vwap":2150},"2025-07-28",26.58,26.585,-0.13,{"date":2153,"open":2154,"high":1345,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":825,"transactions":9,"vwap":2156},"2025-07-25",26.54,26.53,26.62,0.226,0.86,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1856,"percent_change":1857,"volume":1553,"transactions":9,"vwap":2162},"2025-07-24",26.311,26.394,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":711,"percent_change":2167,"volume":2068,"transactions":9,"vwap":2166},"2025-07-23",26.295,26.419,0.82,{"date":2169,"open":1105,"high":2072,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":859,"transactions":9,"vwap":2171},"2025-07-22",26.16,26.203,-0.263,-0.99,{"date":2175,"open":2154,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":790,"volume":2179,"transactions":9,"vwap":2177},"2025-07-21",26.6,26.466,-0.004,14400,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":1946,"volume":1729,"transactions":9,"vwap":2184},"2025-07-18",26.46,26.52,26.47,-0.058,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":1957,"volume":904,"transactions":9,"vwap":2188},"2025-07-17",26.528,0.323,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":317,"volume":739,"transactions":9,"vwap":2192},"2025-07-16",26.205,0.185,{"date":2195,"open":1235,"high":1235,"low":1235,"close":1235,"change":1937,"percent_change":1761,"volume":739,"transactions":9,"vwap":1235},"2025-07-15",{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":894,"transactions":9,"vwap":2198},"2025-07-14",25.999,0.145,0.56,{"date":2202,"open":2203,"high":2066,"low":2204,"close":2205,"change":1540,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-11",25.84,25.78,25.854,-0.61,11000,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1190,"transactions":9,"vwap":2212},"2025-07-10",25.907,26.08,26.013,-0.1,-0.38,{"date":2216,"open":1248,"high":1248,"low":1248,"close":1248,"change":2217,"percent_change":2218,"volume":739,"transactions":9,"vwap":1248},"2025-07-09",0.311,1.21,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2025,"volume":2225,"transactions":9,"vwap":2223},"2025-07-08",26.059999,27.39,25.802,-0.124,11800,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1524,"transactions":9,"vwap":2229},"2025-07-07",25.949,25.926,-0.236,-0.9,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":1684,"percent_change":1075,"volume":859,"transactions":9,"vwap":2236},"2025-07-03",25.99,26.185,26.162,{"date":2238,"open":2239,"high":2240,"low":1195,"close":2241,"change":1161,"percent_change":964,"volume":726,"transactions":9,"vwap":2241},"2025-07-02",25.734,25.74,25.733,{"date":2243,"open":1186,"high":2244,"low":2245,"close":1186,"change":2246,"percent_change":2247,"volume":832,"transactions":9,"vwap":1186},"2025-07-01",25.667,25.55,-0.267,-1.03,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":1820,"volume":1462,"transactions":9,"vwap":2251},"2025-06-30",25.85,25.867,25.813,0.272,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":1655,"percent_change":1232,"volume":1888,"transactions":9,"vwap":2257},"2025-06-27",25.59,25.595,25.5,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":1031,"percent_change":1957,"volume":859,"transactions":9,"vwap":2262},"2025-06-26",25.2,25.403,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2103,"percent_change":1541,"volume":1076,"transactions":9,"vwap":2266},"2025-06-25",25.35,25.094,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":643,"volume":2272,"transactions":9,"vwap":2270},"2025-06-24",24.92,25.235,0.629,11600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2279,"volume":719,"transactions":9,"vwap":2276},"2025-06-23",24.47,24.606,24.42,0.241,0.99,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":2206,"volume":739,"transactions":9,"vwap":2282},"2025-06-20",24.365,-0.149,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":1747,"percent_change":2287,"volume":739,"transactions":9,"vwap":2286},"2025-06-18",24.514,0.23,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":1314,"volume":805,"transactions":9,"vwap":2291},"2025-06-17",24.63,24.458,-0.172,{"date":2294,"open":2295,"high":2295,"low":2290,"close":2290,"change":2296,"percent_change":1320,"volume":904,"transactions":9,"vwap":2290},"2025-06-16",24.7,0.237,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":739,"transactions":9,"vwap":2299},"2025-06-13",24.393,-0.198,-0.81,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-12",24.619,24.64,24.591,0.291,1.2,15500,{"date":2311,"open":2275,"high":2275,"low":1135,"close":1135,"change":2312,"percent_change":712,"volume":699,"transactions":9,"vwap":1135},"2025-06-11",0.163,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1627,"volume":2319,"transactions":9,"vwap":2317},"2025-06-10",24.25,24.12,24.137,0.026,3900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":167,"transactions":9,"vwap":2324},"2025-06-09",24.17,24.22,24.111,-0.056,-0.23,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":719,"transactions":9,"vwap":2330},"2025-06-06",24.103,24.167,0.195,0.81,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":184,"volume":904,"transactions":9,"vwap":2335},"2025-06-05",23.972,-0.014,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":739,"transactions":9,"vwap":2340},"2025-06-04",23.99,23.986,0.082,0.34,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":1523,"percent_change":2346,"volume":739,"transactions":9,"vwap":2345},"2025-06-03",23.904,0.92,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":1122,"percent_change":267,"volume":699,"transactions":9,"vwap":2350},"2025-06-02",23.75,23.687,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":411,"volume":2068,"transactions":9,"vwap":2354},"2025-05-30",23.49,23.623,23.3,0.108,{"date":2358,"open":2353,"high":2359,"low":2353,"close":2359,"change":1049,"percent_change":1808,"volume":904,"transactions":9,"vwap":2359},"2025-05-29",23.515,{"date":2361,"open":2353,"high":2362,"low":2353,"close":2363,"change":2067,"percent_change":2364,"volume":839,"transactions":9,"vwap":2363},"2025-05-28",23.63,23.526,-0.03,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":1172,"volume":699,"transactions":9,"vwap":2368},"2025-05-27",23.483,23.532,23.44,0.463,{"date":2372,"open":2373,"high":2373,"low":2373,"close":2373,"change":1265,"percent_change":1552,"volume":739,"transactions":9,"vwap":2373},"2025-05-23",23.069,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":250,"volume":977,"transactions":9,"vwap":2377},"2025-05-22",23.08,23.229,0.029,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":2384,"volume":699,"transactions":9,"vwap":2382},"2025-05-21",23.47,23.2,-0.364,-1.54,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":1925,"percent_change":2214,"volume":756,"transactions":9,"vwap":2388},"2025-05-20",23.56,23.564,{"date":2390,"open":2382,"high":2391,"low":2382,"close":2392,"change":1454,"percent_change":1696,"volume":726,"transactions":9,"vwap":2392},"2025-05-19",23.68,23.653,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":904,"transactions":9,"vwap":2396},"2025-05-16",23.455,23.603,0.147,0.63,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1425,"percent_change":489,"volume":1102,"transactions":9,"vwap":2404},"2025-05-15",23.24,23.51,23.239,23.456,{"date":2406,"open":2407,"high":2407,"low":2388,"close":2388,"change":2408,"percent_change":509,"volume":739,"transactions":9,"vwap":2388},"2025-05-14",23.659,-0.016,{"date":2410,"open":2411,"high":2362,"low":2411,"close":2412,"change":2312,"percent_change":1446,"volume":756,"transactions":9,"vwap":2412},"2025-05-13",23.452,23.58,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":904,"transactions":9,"vwap":2416},"2025-05-12",23.28,23.417,0.804,3.56,{"date":2420,"open":2421,"high":2421,"low":2421,"close":2421,"change":831,"percent_change":193,"volume":739,"transactions":9,"vwap":2421},"2025-05-09",22.613,{"date":2423,"open":2424,"high":2424,"low":2424,"close":2424,"change":2425,"percent_change":110,"volume":739,"transactions":9,"vwap":2424},"2025-05-08",22.653,0.253,{"date":2427,"open":2428,"high":2428,"low":2428,"close":2428,"change":2429,"percent_change":45,"volume":739,"transactions":9,"vwap":2428},"2025-05-07",22.4,0.109,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-06",22.28,22.291,-0.344,-1.52,2200,{"date":2438,"open":2439,"high":2439,"low":2439,"close":2439,"change":2440,"percent_change":1622,"volume":739,"transactions":9,"vwap":2439},"2025-05-05",22.635,-0.146,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":2447,"volume":805,"transactions":9,"vwap":2445},"2025-05-02",22.784,22.91,22.781,0.383,1.71,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":1894,"volume":699,"transactions":9,"vwap":2451},"2025-05-01",22.529,22.398,0.285,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":1536,"percent_change":2456,"volume":739,"transactions":9,"vwap":2455},"2025-04-30",22.113,0.45,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":350,"volume":719,"transactions":9,"vwap":2460},"2025-04-29",22.01,22.014,0.158,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":1197,"percent_change":838,"volume":866,"transactions":9,"vwap":2465},"2025-04-28",21.81,21.856,21.77,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2471,"percent_change":95,"volume":739,"transactions":9,"vwap":2470},"2025-04-25",21.681,21.85,0.218,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":699,"transactions":9,"vwap":2475},"2025-04-24",21.53,21.632,0.596,2.83,{"date":2479,"open":2480,"high":2480,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":739,"transactions":9,"vwap":2480},"2025-04-23",21.035999,0.565,2.76,{"date":173,"open":169,"high":2484,"low":169,"close":2484,"change":2485,"percent_change":964,"volume":756,"transactions":9,"vwap":2484},20.471,0.106]