[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEDI":3,"homepage-market-summary":29,"stock-historical-MEDI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEDI","2026-10-05",{"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},"Harbor Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2292,0.07515,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.7854,32.81,32.7599,32.4311,0.3543,1.09,2273.575378,35.605,27.5,6752.711160717132,65.2,972,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.43,5475,1998330.50134,30.69,"2025-04-23",[182,185,194,204,214,224,234,245,255,265,275,284,293,302,313,323,332,342,352,361,372,382,393,402,412,422,431,442,450,460,469,478,488,496,504,512,521,529,538,544,552,561,569,578,588,598,606,614,623,633,642,650,660,669,677,685,693,701,708,717,726,734,742,749,758,766,773,778,785,792,799,807,815,821,830,838,846,851,859,866,874,880,888,895,904,911,919,928,935,944,949,957,962,968,977,985,992,1000,1008,1015,1021,1027,1033,1040,1048,1055,1062,1069,1077,1084,1092,1099,1104,1111,1117,1123,1128,1135,1142,1147,1153,1158,1164,1172,1176,1182,1189,1192,1200,1206,1213,1218,1225,1231,1236,1244,1249,1256,1263,1270,1276,1283,1290,1296,1302,1309,1316,1322,1325,1331,1338,1342,1345,1351,1356,1362,1370,1377,1382,1388,1395,1400,1404,1411,1416,1422,1426,1433,1440,1444,1451,1457,1463,1470,1477,1484,1490,1498,1503,1508,1517,1524,1531,1536,1542,1549,1556,1563,1568,1574,1579,1585,1593,1598,1604,1610,1614,1619,1624,1630,1635,1639,1647,1654,1659,1664,1670,1677,1683,1688,1691,1697,1704,1707,1714,1722,1730,1736,1741,1748,1753,1757,1763,1767,1773,1778,1783,1788,1793,1800,1806,1813,1820,1825,1830,1834,1840,1844,1848,1855,1859,1867,1873,1878,1884,1891,1898,1903,1908,1914,1919,1924,1929,1933,1942,1949,1955,1960,1966,1971,1976,1983,1989,1995,2001,2007,2014,2017,2022,2030,2035,2040,2045,2049,2055,2060,2065,2071,2076,2082,2088,2094,2098,2103,2107,2111,2116,2122,2129,2136,2141,2149,2155,2163,2170,2176,2183,2190,2196,2202,2208,2212,2217,2223,2228,2233,2238,2245,2251,2258,2262,2267,2271,2276,2281,2287,2291,2296,2301,2308,2314,2320,2326,2332,2336,2342,2347,2353,2358,2363,2366,2370,2374,2380,2386,2393,2397,2403,2408,2412,2419,2425,2430,2435,2439,2444,2450,2455,2460,2464,2472,2477,2483,2488,2494,2500,2505,2511,2516,2522,2526,2533,2537,2542,2548],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},39,32.7551,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",32.535,32.2899,-0.0289,-0.09,3733.1268,59,32.3812,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",32.645,32.73,32.46,-0.28,-0.86,6843.039625,52,32.6062,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",33.01,33.08,32.74,-0.19,-0.58,3424.6622,93,32.9347,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",32.71,32.93,32.665,-0.0967,-0.29,2826.9602,70,32.7936,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",32.69,33.13,33.0267,0.2274,0.69,1778.110243,50,32.9996,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",32.605,32.86,32.58,32.7993,-0.1607,-0.49,2251.408309,57,32.7356,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",32.685,32.96,32.64,0.5238,1.61,8634.6754,101,32.829,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",33.145,32.375,32.4362,-0.8333,-2.5,5690.2902,96,32.7953,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",33.17,33.3,33.2695,0.1443,0.44,7877.6622,61,33.2451,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",33.28,33.1252,0.1606,0.49,2074.879539,94,33.2148,{"date":285,"open":267,"high":267,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",32.95,32.9646,-0.3796,-1.14,1392.836,55,33.0789,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":243,"vwap":301},"2026-09-17",33.39,33.19,33.3442,0.1983,0.6,5936.909,33.2732,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",33.229,33.34,33.11,33.1459,0.0859,0.26,12851.632,64,33.2403,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",33.72,32.84,33.06,-0.71,-2.1,3622.770204,65,33.1409,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":149,"volume":329,"transactions":330,"vwap":331},"2026-09-14",33.73,33.77,33.47,0.3918,12502.602371,85,33.5406,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",33.89,33.33,33.3782,-0.0031,-0.01,3922.6894,74,33.5018,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",33.51,33.36,33.3813,-0.2479,-0.74,5796.928,86,33.4025,{"date":353,"open":334,"high":334,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",33.62,33.6292,-0.2324,-0.69,3595.8155,62,33.7289,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",33.99,34.045,33.8,33.8616,-0.5043,-1.47,6585.751152,79,33.9303,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",34.39,34.215,34.3659,-0.3031,-0.87,2585.0324,88,34.2969,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",34.5899,34.68,34.53,34.669,0.0279,0.08,1082.6832,40,34.6102,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":291,"vwap":401},"2026-09-02",34.475,34.6411,34.41,0.4144,1.21,2590.9532,34.48,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":202,"vwap":411},"2026-09-01",34.4,34.42,34.1,34.2267,-0.0133,-0.04,3510.4841,34.2806,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",33.74,34.2499,34.24,0.33,0.97,4487.855616,73,34.1206,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":202,"vwap":430},"2026-08-28",34.28,33.87,33.91,-0.46,-1.34,3187.188525,33.9141,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",34.49,34.5,34.335,34.37,-0.22,-0.64,3605.3512,43,34.4158,{"date":443,"open":385,"high":385,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":391,"vwap":449},"2026-08-26",34.58,34.59,-0.36,-1.03,2349.452,34.6112,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",35.1,34.8466,34.95,0.181,0.52,6402.458,54,34.981,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":438,"volume":466,"transactions":467,"vwap":468},"2026-08-24",35,34.5701,34.769,-0.2246,4798.7382,76,34.7563,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":105,"volume":475,"transactions":476,"vwap":477},"2026-08-21",34.88,35.14,34.9936,0.2529,2221.7094,51,34.9877,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",35.135,35.26,34.7407,-0.8593,-2.41,3034.9086,67,35.078,{"date":489,"open":462,"high":24,"low":462,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",35.6,1.1,3.19,3101.4386,68,35.4106,{"date":497,"open":498,"high":499,"low":498,"close":434,"change":500,"percent_change":501,"volume":502,"transactions":494,"vwap":503},"2026-08-18",34.13,34.57,0.4356,1.28,5595.291644,34.4697,{"date":505,"open":506,"high":416,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":321,"vwap":511},"2026-08-17",34.01,34.0644,0.266,0.79,3774.4866,34.1443,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":232,"vwap":520},"2026-08-14",33.71,33.88,33.7984,-0.2616,-0.77,2141.6887,33.8062,{"date":522,"open":435,"high":435,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",34.06,-0.4266,-1.24,5676.6389,80,34.2151,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":70,"volume":535,"transactions":536,"vwap":537},"2026-08-12",34.21,34.56,34.4866,0.0726,2528.3456,60,34.4274,{"date":539,"open":445,"high":445,"low":540,"close":540,"change":541,"percent_change":446,"volume":542,"transactions":440,"vwap":543},"2026-08-11",34.414,-0.126,1804.5497,34.5036,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":420,"vwap":551},"2026-08-10",34.2,34.54,0.5505,1.62,5786.3387,34.3494,{"date":553,"open":414,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",33.9895,33.725,0.5592,1.67,7865.305773,108,33.7812,{"date":562,"open":277,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":212,"vwap":568},"2026-08-06",33.4303,33.18,0.5632,1.71,8164.3387,33.2696,{"date":570,"open":571,"high":306,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":202,"vwap":577},"2026-08-05",32.77,32.62,32.8671,0.3721,1.15,4426.8697,32.7878,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":156,"volume":585,"transactions":586,"vwap":587},"2026-08-04",32.42,32.51,32.21,32.495,0.215,4294.9277,58,32.3414,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",32.39,32.13,32.28,-0.044,-0.14,5344.363012,77,32.2414,{"date":599,"open":208,"high":208,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":586,"vwap":605},"2026-07-31",32.06,32.324,-0.4602,-1.4,2524.8355,32.2819,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":462,"vwap":613},"2026-07-30",32.65,32.7842,-0.4158,-1.25,741.0085,32.6854,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":536,"vwap":622},"2026-07-29",33.42,33.43,33.2,-0.2177,-0.65,3951.664476,33.3407,{"date":624,"open":625,"high":626,"low":277,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",33.48,33.56,33.4177,0.2839,0.86,4831.420075,87,33.3958,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":586,"vwap":641},"2026-07-27",33.29,33.41,33.1338,0.0322,0.1,3074.4625,33.2858,{"date":643,"open":267,"high":644,"low":645,"close":645,"change":646,"percent_change":130,"volume":647,"transactions":648,"vwap":649},"2026-07-24",33.4,33.1016,0.0287,3325.0405,53,33.2896,{"date":651,"open":652,"high":653,"low":571,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",32.99,33.195,33.0729,0.3036,0.93,5433.4706,63,33.0095,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":273,"vwap":668},"2026-07-22",32.94,32.9813,32.7693,-0.3823,-1.15,2231.745614,32.869,{"date":670,"open":671,"high":672,"low":248,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":586,"vwap":676},"2026-07-21",33.007,33.1516,0.3216,0.98,1918.6945,33.0179,{"date":678,"open":635,"high":268,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",32.83,-0.66,-1.97,9024.3004,66,33.2683,{"date":686,"open":625,"high":687,"low":636,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",33.49,-0.0545,-0.16,2371.3004,48,33.4617,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":280,"volume":698,"transactions":699,"vwap":700},"2026-07-16",34.35,33.5445,0.1645,731.704384,36,33.8639,{"date":702,"open":703,"high":616,"low":703,"close":704,"change":705,"percent_change":-6,"volume":706,"transactions":458,"vwap":707},"2026-07-15",33.165,33.38,-0.0013,5180.8804,33.2173,{"date":709,"open":710,"high":710,"low":711,"close":346,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",33.69,33.31,-0.4066,-1.2,6805.9245,98,33.4398,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":420,"vwap":725},"2026-07-13",34,33.52,33.7879,-0.3111,-0.91,5906.3275,33.7587,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",34.565,33.97,34.098999,-0.627,-1.81,1700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":190,"volume":741,"transactions":9,"vwap":739},"2026-07-09",34.72,34.97,34.71,34.726,-0.03,6900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":446,"volume":748,"transactions":9,"vwap":746},"2026-07-08",34.6,34.775,34.756,-0.125,1400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",34.86,34.965,34.84,34.881,0.457,1.33,800,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",34.8,34.305,34.424,-0.386,-1.11,2500,{"date":767,"open":386,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-07-02",34.81,34.515,0.78,2.29,12400,{"date":774,"open":425,"high":775,"low":425,"close":775,"change":776,"percent_change":100,"volume":777,"transactions":9,"vwap":775},"2026-07-01",34.029999,0.19,4800,{"date":779,"open":780,"high":775,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",34.0099983,33.84,0.01,0.03,2900,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":418,"volume":791,"transactions":9,"vwap":788},"2026-06-29",33.57,33.83,33.5,0.326,2200,{"date":793,"open":354,"high":354,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",33.249,33.504,0.804,2.46,3600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",32.41,32.72,32.7,0.815,2.56,3200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":418,"volume":814,"transactions":9,"vwap":812},"2026-06-24",31.88,32.0099983,31.85,31.885,0.305,4300,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":271,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",31.305,31.58,1.41,5200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",31.13,31.215,30.91,31.14,0.29,0.94,5600,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",30.95,30.83,30.85,-0.3,-0.96,1100,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",31.36,31.5,31.15,-0.015,-0.05,2600,{"date":847,"open":826,"high":817,"low":848,"close":849,"change":850,"percent_change":338,"volume":829,"transactions":9,"vwap":849},"2026-06-16",31.07,31.165,-0.004,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":806,"transactions":9,"vwap":856},"2026-06-15",31.17,31.25,31.12,31.169,0.13,0.42,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":210,"volume":865,"transactions":9,"vwap":863},"2026-06-12",31.09,31.312,31.039,-0.181,5100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":777,"transactions":9,"vwap":871},"2026-06-11",30.815,31.34,30.746,31.22,0.632,2.07,{"date":875,"open":876,"high":853,"low":877,"close":877,"change":878,"percent_change":603,"volume":879,"transactions":9,"vwap":877},"2026-06-10",31.11,30.588,-0.435,14800,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-09",30.88,31.023001,30.7,0.634,2.09,900,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":357,"volume":894,"transactions":9,"vwap":892},"2026-06-08",30.66,30.74,30.389,-0.212,4200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",31.23,31.52,30.53,30.601,-0.459,-1.48,20700,{"date":905,"open":906,"high":855,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",30.57,31.059999,0.873,2.89,5900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",29.74,30.21,30.187,0.317,1.06,11000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",29.735,30,29.63,29.87,-0.383,-1.27,14600,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",30.415,30.253,-0.681,-2.2,19200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",31.45,31.55,30.671,30.934,-0.509,-1.62,8600,{"date":945,"open":861,"high":937,"low":861,"close":946,"change":947,"percent_change":948,"volume":777,"transactions":9,"vwap":946},"2026-05-28",31.443,0.434,1.4,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":844,"volume":956,"transactions":9,"vwap":954},"2026-05-27",31.08,31.1,30.97,31.0090008,-0.014,8700,{"date":958,"open":842,"high":842,"low":959,"close":883,"change":960,"percent_change":594,"volume":961,"transactions":9,"vwap":883},"2026-05-26",30.99,-0.042,4700,{"date":963,"open":861,"high":876,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",31.065001,0.187,0.61,700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",30.72,31,30.45,30.878,0.373,1.22,21800,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",30.19,30.545,30.505,0.445,1.48,5800,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":115,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-19",29.78,30.165,30.059999,1.18,229900,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",29.86,29.548,29.71,-0.246,-0.82,7300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",30.27,29.89,29.956,-0.614,-2.01,1900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":906,"change":1013,"percent_change":1014,"volume":845,"transactions":9,"vwap":906},"2026-05-14",30.49,30.58,30.47,-0.025,-0.08,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":173,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",30.28,30.595,0.302,500,{"date":1022,"open":987,"high":1023,"low":987,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",30.293,0.631,2.13,3500,{"date":1028,"open":1003,"high":1029,"low":1030,"close":1031,"change":209,"percent_change":438,"volume":1032,"transactions":9,"vwap":1031},"2026-05-11",30.1,29.52,29.662,4100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",30.32,29.852,-0.546,-1.8,3000,{"date":1041,"open":1042,"high":1018,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",30.11,30.040001,30.398,-0.451,-1.46,10100,{"date":1049,"open":1050,"high":953,"low":1051,"close":1052,"change":1053,"percent_change":509,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",30.65,30.46,30.849,0.242,11500,{"date":1056,"open":970,"high":970,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",30.515,30.607,0.137,0.45,2400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1012,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1012},"2026-05-04",29.73,30.475,0.692,2.32,3400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",29.97,30.08,29.778,-0.052,-0.17,7600,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",29.24,29.83,1.08,3.76,21700,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",29,28.545,28.75,-0.457,-1.56,2300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-28",29.49,29.207,-0.178,-0.61,2700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":357,"volume":820,"transactions":9,"vwap":1102},"2026-04-27",29.79,29.385,-0.205,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":200,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",29.69,29.38,29.59,-0.256,11700,{"date":1112,"open":922,"high":922,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":845,"transactions":9,"vwap":1114},"2026-04-23",29.64,29.846,-0.467,-1.54,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":837,"transactions":9,"vwap":1120},"2026-04-22",30.33,30.313,0.083,0.27,{"date":1124,"open":891,"high":891,"low":1125,"close":1126,"change":1127,"percent_change":1090,"volume":1068,"transactions":9,"vwap":1126},"2026-04-21",30.18,30.23,-0.48,{"date":1129,"open":1130,"high":833,"low":890,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-20",30.68,30.71,0.077,0.25,22600,{"date":1136,"open":1010,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":777,"transactions":9,"vwap":1139},"2026-04-17",30.778,30.455,30.633,0.393,1.3,{"date":1143,"open":1017,"high":1017,"low":1144,"close":1145,"change":190,"percent_change":835,"volume":1146,"transactions":9,"vwap":1145},"2026-04-16",30.16,30.24,7100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1119,"change":1151,"percent_change":998,"volume":1152,"transactions":9,"vwap":1119},"2026-04-15",30.75,30.15,-0.25,14400,{"date":1154,"open":1155,"high":1011,"low":1155,"close":1011,"change":1156,"percent_change":1157,"volume":967,"transactions":9,"vwap":1011},"2026-04-14",30.44,0.466,1.55,{"date":1159,"open":914,"high":914,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":733,"transactions":9,"vwap":1161},"2026-04-13",29.82,30.114,0.518,1.75,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-10",29.9,29.53,29.596,-0.484,-1.61,1600,{"date":1173,"open":924,"high":1072,"low":1080,"close":1072,"change":1174,"percent_change":280,"volume":1175,"transactions":9,"vwap":1072},"2026-04-09",0.147,2100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":887,"transactions":9,"vwap":1179},"2026-04-08",29.72,29.933,0.593,2.02,{"date":1183,"open":1094,"high":1094,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-07",29.01,29.34,-0.138,-0.47,4600,{"date":1190,"open":1167,"high":923,"low":1191,"close":1191,"change":594,"percent_change":1187,"volume":174,"transactions":9,"vwap":1191},"2026-04-06",29.478,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-04-02",29.512,29.618,29.37,-0.132,-0.44,12200,{"date":1201,"open":1064,"high":1166,"low":1202,"close":1203,"change":1204,"percent_change":983,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",29.55,29.75,0.435,10700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":765,"transactions":9,"vwap":1209},"2026-03-31",28.96,29.315,28.94,1.293,4.61,{"date":1214,"open":25,"high":1215,"low":25,"close":1216,"change":1053,"percent_change":44,"volume":1217,"transactions":9,"vwap":1216},"2026-03-30",28.11,28.021999,2800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",28.51,27.78,-0.84,-2.94,10200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":209,"percent_change":680,"volume":1230,"transactions":9,"vwap":1229},"2026-03-26",28.85,28.871,28.62,1500,{"date":1232,"open":1233,"high":1208,"low":1233,"close":1234,"change":271,"percent_change":1157,"volume":1235,"transactions":9,"vwap":1234},"2026-03-25",28.68,28.81,9300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1235,"transactions":9,"vwap":1241},"2026-03-24",28.36,28.515,28.3,28.37,-0.43,-1.49,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":338,"percent_change":740,"volume":999,"transactions":9,"vwap":1248},"2026-03-23",29.54,28.78,28.8,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1234,"change":1254,"percent_change":1255,"volume":1188,"transactions":9,"vwap":1234},"2026-03-20",29.31,29.39,28.71,-0.75,-2.54,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":22,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",29.2,29.56,28.99,0.32,6100,{"date":1264,"open":1265,"high":1266,"low":1079,"close":1079,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1079},"2026-03-18",29.44,29.579,-0.533,-1.79,16300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1230,"transactions":9,"vwap":1273},"2026-03-17",30.25,29.773,-0.426,-1.41,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-16",29.93,30.199,0.499,1.68,3100,{"date":1284,"open":1285,"high":1286,"low":923,"close":1287,"change":1288,"percent_change":1289,"volume":748,"transactions":9,"vwap":1287},"2026-03-13",29.68,29.81,29.7,-0.244,-0.81,{"date":1291,"open":1272,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1091,"transactions":9,"vwap":1293},"2026-03-12",30.36,29.944,-0.556,-1.82,{"date":1297,"open":1131,"high":1298,"low":1299,"close":1300,"change":1242,"percent_change":1301,"volume":1146,"transactions":9,"vwap":1300},"2026-03-11",30.719,30.41,30.5,-1.39,{"date":1303,"open":876,"high":1304,"low":825,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",31.175,30.93,-0.12,-0.39,4400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":845,"transactions":9,"vwap":1312},"2026-03-09",30.752,31.049999,30.51,0.23,0.75,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1314,"volume":1007,"transactions":9,"vwap":1319},"2026-03-06",30.54,30.82,30.52,0.07,{"date":1323,"open":876,"high":876,"low":1012,"close":1149,"change":1097,"percent_change":1324,"volume":1217,"transactions":9,"vwap":1149},"2026-03-05",-1.95,{"date":1326,"open":952,"high":1327,"low":952,"close":840,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":840},"2026-03-04",31.4,0.16,0.51,9600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1205,"transactions":9,"vwap":1335},"2026-03-03",31.8,30.98,31.2,-0.316,-1,{"date":1339,"open":824,"high":1340,"low":824,"close":1340,"change":1341,"percent_change":348,"volume":887,"transactions":9,"vwap":1340},"2026-03-02",31.516,-0.234,{"date":1343,"open":1335,"high":1344,"low":1335,"close":1344,"change":37,"percent_change":79,"volume":1061,"transactions":9,"vwap":1344},"2026-02-27",31.75,{"date":1346,"open":1347,"high":1348,"low":971,"close":861,"change":1349,"percent_change":1350,"volume":1188,"transactions":9,"vwap":861},"2026-02-26",31.28,31.35,-0.436,-1.38,{"date":1352,"open":809,"high":809,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":845,"transactions":9,"vwap":1353},"2026-02-25",31.526,-0.264,-0.83,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1075,"volume":829,"transactions":9,"vwap":1359},"2026-02-24",31.67,31.79,31.668,-0.055,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-02-23",31.645,31.845,31.604,0.495,1.58,5500,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1348,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1348},"2026-02-20",31.48,31.245,-0.27,-0.85,10000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":783,"percent_change":130,"volume":777,"transactions":9,"vwap":1380},"2026-02-19",31.42,31.62,31.338,{"date":1383,"open":840,"high":1384,"low":1385,"close":1384,"change":790,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-18",31.59,31.31,1.04,8100,{"date":1389,"open":1390,"high":1379,"low":842,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-17",31.27,31.264,0.572,1.86,6800,{"date":1396,"open":1312,"high":964,"low":1130,"close":1397,"change":1398,"percent_change":1399,"volume":1217,"transactions":9,"vwap":1397},"2026-02-13",30.692,0.072,0.24,{"date":1401,"open":1402,"high":834,"low":1011,"close":1403,"change":437,"percent_change":318,"volume":1394,"transactions":9,"vwap":1403},"2026-02-12",30.8,30.62,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-11",30.43,30.84,-0.018,-0.06,5700,{"date":1412,"open":848,"high":848,"low":1413,"close":1413,"change":1414,"percent_change":1374,"volume":1415,"transactions":9,"vwap":1413},"2026-02-10",30.858,-0.085,3800,{"date":1417,"open":826,"high":826,"low":1418,"close":1419,"change":1420,"percent_change":1306,"volume":1421,"transactions":9,"vwap":1419},"2026-02-09",30.92,30.943,-0.037,6700,{"date":1423,"open":1057,"high":1334,"low":1057,"close":1334,"change":1424,"percent_change":1425,"volume":984,"transactions":9,"vwap":1334},"2026-02-06",0.74,2.45,{"date":1427,"open":1428,"high":1429,"low":1145,"close":1145,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1145},"2026-02-05",30.546,30.625,-0.793,-2.56,5300,{"date":1434,"open":971,"high":1435,"low":1149,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-04",31.142,31.033001,-0.047,-0.15,9000,{"date":1441,"open":1442,"high":1344,"low":1305,"close":951,"change":1443,"percent_change":611,"volume":918,"transactions":9,"vwap":951},"2026-02-03",31.46,-0.392,{"date":1445,"open":853,"high":1446,"low":853,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-02",31.615,31.472,0.186,0.59,6600,{"date":1452,"open":907,"high":1453,"low":907,"close":1454,"change":1455,"percent_change":1456,"volume":1098,"transactions":9,"vwap":1454},"2026-01-30",31.352,31.286,0.106,0.34,{"date":1458,"open":952,"high":871,"low":952,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-29",31.18,0.019,0.06,4500,{"date":1464,"open":1465,"high":809,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-28",31.82,31.161,-0.792,-2.48,11300,{"date":1471,"open":1472,"high":1473,"low":809,"close":1474,"change":1475,"percent_change":926,"volume":1476,"transactions":9,"vwap":1474},"2026-01-27",32.12,32.325,31.953,-0.412,24700,{"date":1478,"open":1479,"high":580,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-26",32.25,32.365,-0.105,-0.32,15900,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1146,"transactions":9,"vwap":1487},"2026-01-23",32.79,32.47,-0.179,-0.55,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1141,"volume":1497,"transactions":9,"vwap":1495},"2026-01-22",32.55,32.699,32.532,32.649,0.419,8000,{"date":1499,"open":1333,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":975,"volume":741,"transactions":9,"vwap":1500},"2026-01-21",32.23,31.661,0.39,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":990,"volume":814,"transactions":9,"vwap":1506},"2026-01-20",31.01,31.84,0.37,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-16",31.73,31.83,31.465,31.47,-0.4,-1.26,7200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1116,"volume":1110,"transactions":9,"vwap":1522},"2026-01-15",32,32.049999,31.795,31.87,-0.5,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1387,"transactions":9,"vwap":1527},"2026-01-14",31.94,32.37,31.9,0.43,1.35,{"date":1532,"open":1533,"high":1472,"low":1534,"close":1526,"change":857,"percent_change":1535,"volume":918,"transactions":9,"vwap":1526},"2026-01-13",31.81,31.728,0.41,{"date":1537,"open":1526,"high":1538,"low":1539,"close":1533,"change":1540,"percent_change":446,"volume":1541,"transactions":9,"vwap":1533},"2026-01-12",32.025002,31.648,-0.115,12100,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":666,"volume":1548,"transactions":9,"vwap":1546},"2026-01-09",32.36,31.89,31.925,-0.372,3700,{"date":1550,"open":590,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1054,"transactions":9,"vwap":1553},"2026-01-08",32.87,31.6,32.297,-0.443,-1.35,{"date":1557,"open":1558,"high":1559,"low":810,"close":208,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":208},"2026-01-07",32.252,32.76,1.2,3.8,22000,{"date":1564,"open":1335,"high":1565,"low":1335,"close":1566,"change":1507,"percent_change":1567,"volume":865,"transactions":9,"vwap":1566},"2026-01-06",31.71,31.54,1.19,{"date":1569,"open":1570,"high":1552,"low":1050,"close":853,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":853},"2026-01-05",31.29,-0.195,-0.62,12800,{"date":1575,"open":841,"high":1510,"low":1576,"close":1577,"change":1414,"percent_change":1374,"volume":1578,"transactions":9,"vwap":1577},"2026-01-02",31.191,31.365,14700,{"date":1580,"open":1581,"high":938,"low":1348,"close":937,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":937},"2025-12-31",31.43,0.047,0.15,11200,{"date":1586,"open":1380,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-30",31.64,31.385,31.403,-0.247,-0.78,12300,{"date":1594,"open":580,"high":580,"low":1587,"close":1595,"change":1596,"percent_change":209,"volume":1597,"transactions":9,"vwap":1595},"2025-12-29",31.65,-0.059,17800,{"date":1599,"open":1600,"high":1601,"low":1595,"close":1602,"change":1603,"percent_change":357,"volume":1091,"transactions":9,"vwap":1602},"2025-12-26",31.7,31.72,31.709,-0.221,{"date":1605,"open":1606,"high":1519,"low":1511,"close":1607,"change":1608,"percent_change":230,"volume":1609,"transactions":9,"vwap":1607},"2025-12-24",31.92,31.93,0.22,10300,{"date":1611,"open":1344,"high":1612,"low":1587,"close":1565,"change":1438,"percent_change":1187,"volume":1613,"transactions":9,"vwap":1565},"2025-12-23",31.76,7400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1066,"percent_change":1618,"volume":918,"transactions":9,"vwap":1617},"2025-12-22",31.482,31.86,2.22,{"date":1620,"open":952,"high":1621,"low":951,"close":1622,"change":1623,"percent_change":173,"volume":1497,"transactions":9,"vwap":1622},"2025-12-19",31.19,31.168,0.309,{"date":1625,"open":1626,"high":1626,"low":833,"close":1627,"change":1628,"percent_change":783,"volume":1629,"transactions":9,"vwap":1627},"2025-12-18",31.181,30.859,0.009,7000,{"date":1631,"open":1632,"high":1632,"low":834,"close":834,"change":1633,"percent_change":1634,"volume":1235,"transactions":9,"vwap":834},"2025-12-17",31.21,-0.38,-1.22,{"date":1636,"open":1358,"high":1358,"low":971,"close":897,"change":1637,"percent_change":666,"volume":1638,"transactions":9,"vwap":897},"2025-12-16",-0.363,16200,{"date":1640,"open":1344,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-15",31.91,31.591,31.593,-0.032,-0.1,15400,{"date":1648,"open":1649,"high":1344,"low":1650,"close":1651,"change":1652,"percent_change":417,"volume":1653,"transactions":9,"vwap":1651},"2025-12-12",31.56,31.325,31.625,0.105,22300,{"date":1655,"open":1656,"high":1601,"low":1656,"close":898,"change":1329,"percent_change":1657,"volume":1658,"transactions":9,"vwap":898},"2025-12-11",31.24,1.64,22100,{"date":1660,"open":1661,"high":1505,"low":890,"close":1505,"change":1662,"percent_change":1663,"volume":829,"transactions":9,"vwap":1505},"2025-12-10",30.76,0.349,1.14,{"date":1665,"open":855,"high":855,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-09",30.661,-0.635,-2.03,1300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1243,"volume":1676,"transactions":9,"vwap":1674},"2025-12-08",31.38,31.16,31.296,-0.474,5000,{"date":1678,"open":1679,"high":1679,"low":1344,"close":1680,"change":1681,"percent_change":1482,"volume":1682,"transactions":9,"vwap":1680},"2025-12-05",31.98,31.77,-0.103,2000,{"date":1684,"open":1595,"high":1607,"low":1685,"close":1686,"change":1687,"percent_change":166,"volume":806,"transactions":9,"vwap":1686},"2025-12-04",31.633,31.873,0.063,{"date":1689,"open":1565,"high":1519,"low":1565,"close":1533,"change":1690,"percent_change":230,"volume":814,"transactions":9,"vwap":1533},"2025-12-03",0.217,{"date":1692,"open":1693,"high":1693,"low":1643,"close":1643,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1643},"2025-12-02",32.11,-0.544,-1.69,1800,{"date":1698,"open":1699,"high":1699,"low":1693,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-01",32.43,32.137,-0.602,-1.84,7900,{"date":1705,"open":238,"high":208,"low":238,"close":1706,"change":1481,"percent_change":1482,"volume":765,"transactions":9,"vwap":1706},"2025-11-28",32.739,{"date":1708,"open":1709,"high":1709,"low":316,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-26",33.080002,32.844,-0.065,-0.2,4900,{"date":1715,"open":803,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-25",32.91,32.56,32.909,0.577,1.78,3300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":865,"transactions":9,"vwap":1727},"2025-11-24",32.48,32.6,32.299,32.332,0.291,0.91,{"date":1731,"open":1732,"high":591,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":784,"transactions":9,"vwap":1733},"2025-11-21",31.53,32.041,0.661,2.11,{"date":1737,"open":1738,"high":1738,"low":1672,"close":1672,"change":1739,"percent_change":1740,"volume":1230,"transactions":9,"vwap":1672},"2025-11-20",31.95,-0.198,-0.63,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1198,"volume":999,"transactions":9,"vwap":1746},"2025-11-19",31.69,31.693,31.415,31.578,-0.139,{"date":1749,"open":1513,"high":1344,"low":1750,"close":1751,"change":1752,"percent_change":156,"volume":1676,"transactions":9,"vwap":1751},"2025-11-18",31.44,31.717,0.211,{"date":1754,"open":854,"high":1359,"low":854,"close":1755,"change":1756,"percent_change":1315,"volume":1462,"transactions":9,"vwap":1755},"2025-11-17",31.506,0.235,{"date":1758,"open":1581,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1676,"transactions":9,"vwap":1760},"2025-11-14",31.825,31.271,0.236,0.76,{"date":1764,"open":855,"high":1347,"low":1305,"close":1765,"change":1766,"percent_change":594,"volume":1171,"transactions":9,"vwap":1765},"2025-11-13",31.035,-0.043,{"date":1768,"open":825,"high":871,"low":825,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-12",31.077999,0.293,0.95,6200,{"date":1774,"open":1775,"high":833,"low":1775,"close":1776,"change":1315,"percent_change":1777,"volume":1696,"transactions":9,"vwap":1776},"2025-11-11",30.12,30.785,2.5,{"date":1779,"open":1780,"high":1150,"low":1780,"close":1781,"change":1782,"percent_change":990,"volume":1175,"transactions":9,"vwap":1781},"2025-11-10",29.92,30.035,0.351,{"date":1784,"open":1030,"high":1785,"low":1265,"close":1785,"change":1786,"percent_change":1787,"volume":174,"transactions":9,"vwap":1785},"2025-11-07",29.684,-0.215,-0.72,{"date":1789,"open":1160,"high":1790,"low":1791,"close":1792,"change":1687,"percent_change":70,"volume":1415,"transactions":9,"vwap":1792},"2025-11-06",29.99,29.675,29.899,{"date":1794,"open":1795,"high":1796,"low":1080,"close":1797,"change":1798,"percent_change":1799,"volume":837,"transactions":9,"vwap":1797},"2025-11-05",29.945,30.07,29.836,-0.337,-1.12,{"date":1801,"open":1802,"high":1145,"low":1802,"close":1803,"change":1328,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-04",30.01,30.173,0.53,6000,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1713,"transactions":9,"vwap":1810},"2025-11-03",30.049999,29.719,30.013,0.012,0.04,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1696,"transactions":9,"vwap":1817},"2025-10-31",29.84,30.02,30.00099945,-0.079,-0.26,{"date":1821,"open":1150,"high":1002,"low":1822,"close":1072,"change":1752,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1072},"2025-10-30",30.056,0.71,10600,{"date":1826,"open":1042,"high":1827,"low":1828,"close":1828,"change":446,"percent_change":1829,"volume":837,"transactions":9,"vwap":1828},"2025-10-29",30.249,29.869,-1.19,{"date":1831,"open":1071,"high":1832,"low":1071,"close":1832,"change":1833,"percent_change":1645,"volume":820,"transactions":9,"vwap":1832},"2025-10-28",30.229,-0.031,{"date":1835,"open":1836,"high":1837,"low":1043,"close":1837,"change":1838,"percent_change":1839,"volume":1676,"transactions":9,"vwap":1837},"2025-10-27",30.070999,30.26,0.4,1.34,{"date":1841,"open":1780,"high":1842,"low":994,"close":994,"change":1843,"percent_change":1328,"volume":1696,"transactions":9,"vwap":994},"2025-10-24",30.0060005,0.049,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":1847},"2025-10-23",29.693,29.811,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1583,"volume":1854,"transactions":9,"vwap":1852},"2025-10-22",29.8,29.838,29.826,0.046,600,{"date":1856,"open":1857,"high":1402,"low":987,"close":987,"change":1858,"percent_change":446,"volume":1091,"transactions":9,"vwap":987},"2025-10-21",29.94,-0.108,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1862},"2025-10-20",29.823,29.888,29.4,0.238,0.8,1200,{"date":1868,"open":1869,"high":996,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1676,"transactions":9,"vwap":1870},"2025-10-17",29.48,29.65,0.041,0.14,{"date":1874,"open":1875,"high":1876,"low":1094,"close":1877,"change":594,"percent_change":1187,"volume":1282,"transactions":9,"vwap":1877},"2025-10-16",29.95,30.030001,29.609,{"date":1879,"open":1285,"high":1880,"low":1285,"close":1881,"change":1882,"percent_change":1883,"volume":961,"transactions":9,"vwap":1881},"2025-10-15",29.96,29.749,0.207,0.7,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":894,"transactions":9,"vwap":1888},"2025-10-14",29.41,29.76,29.542,-0.021,-0.07,{"date":1892,"open":1893,"high":1894,"low":1167,"close":1895,"change":1896,"percent_change":1897,"volume":984,"transactions":9,"vwap":1895},"2025-10-13",29.62,29.77,29.563,0.111,0.38,{"date":1899,"open":1893,"high":1893,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1020,"transactions":9,"vwap":1900},"2025-10-10",29.452,-0.555,-1.85,{"date":1904,"open":1905,"high":1816,"low":1905,"close":1906,"change":1133,"percent_change":1907,"volume":1026,"transactions":9,"vwap":1906},"2025-10-09",29.88,30.007,0.84,{"date":1909,"open":987,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":765,"transactions":9,"vwap":1911},"2025-10-08",29.98,29.757,0.162,0.55,{"date":1915,"open":1064,"high":1064,"low":1916,"close":1917,"change":1918,"percent_change":1328,"volume":1217,"transactions":9,"vwap":1917},"2025-10-07",29.42,29.595,0.048,{"date":1920,"open":1893,"high":994,"low":1921,"close":1922,"change":850,"percent_change":338,"volume":1923,"transactions":9,"vwap":1922},"2025-10-06",29.523,29.547,7800,{"date":1925,"open":1196,"high":1870,"low":1196,"close":1926,"change":1927,"percent_change":1928,"volume":837,"transactions":9,"vwap":1926},"2025-10-03",29.551,0.371,1.27,{"date":1930,"open":1931,"high":1932,"low":1260,"close":1932,"change":955,"percent_change":844,"volume":1171,"transactions":9,"vwap":1932},"2025-10-02",29.164,29.18,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-01",29.049,29.26,28.88,29.194,0.628,2.2,6400,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-30",28.28,28.566,0.699,2.51,13200,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1039,"transactions":9,"vwap":1952},"2025-09-29",27.98,27.867,-0.192,-0.68,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1567,"volume":1039,"transactions":9,"vwap":1958},"2025-09-26",27.88,28.059,0.329,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1046,"volume":806,"transactions":9,"vwap":1963},"2025-09-25",27.67,27.73,27.61,-0.41,{"date":1967,"open":1215,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1198,"volume":748,"transactions":9,"vwap":1968},"2025-09-24",28.14,28.08,-0.123,{"date":1972,"open":1973,"high":1229,"low":1974,"close":1974,"change":1975,"percent_change":85,"volume":1682,"transactions":9,"vwap":1974},"2025-09-23",28.46,28.263,-0.227,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1982,"volume":757,"transactions":9,"vwap":1979},"2025-09-22",28.18,28.49,28.1,0.234,0.83,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1169,"percent_change":1988,"volume":961,"transactions":9,"vwap":1987},"2025-09-19",28.421,28.221,28.256,-1.68,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1098,"transactions":9,"vwap":1992},"2025-09-18",28.475,28.74,0.5,1.77,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":-6,"volume":1669,"transactions":9,"vwap":1999},"2025-09-17",28.43,28.502,28.24,-0.001,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1261,"volume":1866,"transactions":9,"vwap":2005},"2025-09-16",28.040001,28.29,28.241,0.089,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":748,"transactions":9,"vwap":2011},"2025-09-15",28.19,28.2,28.152,-0.128,-0.45,{"date":2015,"open":2016,"high":2016,"low":1944,"close":1944,"change":86,"percent_change":1222,"volume":887,"transactions":9,"vwap":1944},"2025-09-12",28.512,{"date":2018,"open":1233,"high":1233,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":887,"transactions":9,"vwap":2019},"2025-09-11",28.52,0.327,1.16,{"date":2023,"open":2024,"high":2025,"low":1980,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-10",28.38,28.39,28.193,-0.377,-1.32,17000,{"date":2031,"open":2032,"high":2033,"low":2024,"close":2034,"change":1328,"percent_change":100,"volume":1682,"transactions":9,"vwap":2034},"2025-09-09",28.388,28.58,28.57,{"date":2036,"open":2037,"high":1973,"low":2037,"close":2038,"change":338,"percent_change":409,"volume":2039,"transactions":9,"vwap":2038},"2025-09-08",28.26,28.41,6500,{"date":2041,"open":2042,"high":2043,"low":1978,"close":2044,"change":1456,"percent_change":399,"volume":1175,"transactions":9,"vwap":2044},"2025-09-05",28.195,28.53,28.42,{"date":2046,"open":2047,"high":1969,"low":1951,"close":1969,"change":2048,"percent_change":1314,"volume":1175,"transactions":9,"vwap":1969},"2025-09-04",28.02,0.064,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":100,"volume":1175,"transactions":9,"vwap":2052},"2025-09-03",27.94,28.016001,27.925,0.156,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1133,"percent_change":1729,"volume":174,"transactions":9,"vwap":2059},"2025-09-02",27.83,27.87,27.86,{"date":2061,"open":2062,"high":1964,"low":2063,"close":1964,"change":2064,"percent_change":1399,"volume":1866,"transactions":9,"vwap":1964},"2025-08-29",27.46,27.41,0.066,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1075,"volume":1676,"transactions":9,"vwap":2069},"2025-08-28",27.59,27.52,27.544,-0.046,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2067,"change":409,"percent_change":594,"volume":894,"transactions":9,"vwap":2067},"2025-08-27",27.65,27.69,27.53,{"date":2077,"open":2062,"high":2078,"low":2079,"close":2078,"change":456,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-26",27.63,27.362,1.92,3900,{"date":2083,"open":1221,"high":1221,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1068,"transactions":9,"vwap":2085},"2025-08-25",27.1,27.11,-0.7,-2.52,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":115,"percent_change":1928,"volume":865,"transactions":9,"vwap":2093},"2025-08-22",27.66,27.95,27.605,27.81,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2062,"change":389,"percent_change":827,"volume":1713,"transactions":9,"vwap":2062},"2025-08-21",28.499,27.3,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1409,"percent_change":437,"volume":1613,"transactions":9,"vwap":2101},"2025-08-20",27.36,27.38,27.28,{"date":2104,"open":2073,"high":2073,"low":2105,"close":2105,"change":2106,"percent_change":680,"volume":1721,"transactions":9,"vwap":2105},"2025-08-19",27.44,-0.182,{"date":2108,"open":2109,"high":2059,"low":2110,"close":2110,"change":2012,"percent_change":427,"volume":1439,"transactions":9,"vwap":2110},"2025-08-18",27.82,27.622,{"date":2112,"open":2074,"high":2113,"low":2073,"close":2113,"change":2114,"percent_change":2115,"volume":1696,"transactions":9,"vwap":2113},"2025-08-15",27.75,0.559,2.06,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":1060,"volume":1262,"transactions":9,"vwap":2119},"2025-08-14",27.07,27.191,27.02,0.122,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1140,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-13",26.99,27.09,27.069,1.47,8900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":1098,"transactions":9,"vwap":2133},"2025-08-12",26.48,26.69,26.676,0.362,1.38,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":1907,"volume":174,"transactions":9,"vwap":2139},"2025-08-11",26.18,26.314,0.218,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2081,"transactions":9,"vwap":2146},"2025-08-08",26.09,26.24,25.72,26.096001,0.139,0.54,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":1668,"volume":1462,"transactions":9,"vwap":2153},"2025-08-07",25.77,25.96,25.957,-0.538,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-06",27,26.395,26.495,-0.771,-2.83,9900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":1261,"volume":2169,"transactions":9,"vwap":2166},"2025-08-05",27.2,27.266,27.16,0.087,4000,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1669,"transactions":9,"vwap":2173},"2025-08-04",26.84,27.179,0.521,1.95,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":961,"transactions":9,"vwap":2180},"2025-08-01",26.56,26.72,26.658,0.045,0.17,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-31",27.030001,26.613,-0.358,-1.33,300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":1502,"volume":845,"transactions":9,"vwap":2194},"2025-07-30",27.08,27.19,26.971,0.104,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1091,"transactions":9,"vwap":2199},"2025-07-29",27.31,26.867,-0.511,-1.87,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":1854,"transactions":9,"vwap":2205},"2025-07-28",27.64,27.378,-0.218,-0.79,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":1812,"percent_change":1583,"volume":1171,"transactions":9,"vwap":2211},"2025-07-25",27.54,27.596,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":1075,"volume":2216,"transactions":9,"vwap":2214},"2025-07-24",27.556,-0.048,100,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":1735,"volume":2222,"transactions":9,"vwap":2220},"2025-07-23",27.32,27.604,0.571,400,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":2216,"transactions":9,"vwap":2225},"2025-07-22",27.033001,0.462,1.74,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":680,"volume":1854,"transactions":9,"vwap":2231},"2025-07-21",26.77,26.571,-0.177,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":2216,"transactions":9,"vwap":2235},"2025-07-18",26.748,-0.385,-1.42,{"date":2239,"open":2240,"high":2165,"low":2192,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-17",27.108,27.133,0.097,0.36,19000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":105,"volume":1020,"transactions":9,"vwap":2248},"2025-07-16",26.97,27.035999,26.89,0.197,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":1217,"transactions":9,"vwap":2254},"2025-07-15",26.831,26.839,26.79,-0.417,-1.53,{"date":2259,"open":2167,"high":2102,"low":2167,"close":2260,"change":2261,"percent_change":37,"volume":1854,"transactions":9,"vwap":2260},"2025-07-14",27.256,0.179,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":2216,"transactions":9,"vwap":2264},"2025-07-11",27.077,-0.285,-1.04,{"date":2268,"open":2269,"high":2269,"low":2079,"close":2079,"change":2270,"percent_change":389,"volume":757,"transactions":9,"vwap":2079},"2025-07-10",27.43,0.022,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":2216,"transactions":9,"vwap":2273},"2025-07-09",27.34,0.916,3.47,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":782,"volume":2222,"transactions":9,"vwap":2279},"2025-07-08",26.66,26.424,0.002,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-07",26.422,-0.272,-1.02,200,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":850,"percent_change":338,"volume":1020,"transactions":9,"vwap":2290},"2025-07-03",26.55,26.694,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":1321,"percent_change":309,"volume":1584,"transactions":9,"vwap":2295},"2025-07-02",26.6,26.75,26.698,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":1628,"percent_change":783,"volume":2189,"transactions":9,"vwap":2300},"2025-07-01",26.47,26.64,26.628,{"date":2302,"open":2303,"high":2132,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1415,"transactions":9,"vwap":2305},"2025-06-30",26.68,26.54,26.619,0.154,0.58,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":199,"volume":887,"transactions":9,"vwap":2312},"2025-06-27",26.63,26.4,26.465,-0.075,{"date":2315,"open":2316,"high":2304,"low":2317,"close":2304,"change":2318,"percent_change":2319,"volume":1020,"transactions":9,"vwap":2304},"2025-06-26",26.45,26.425,0.033,0.12,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":733,"transactions":9,"vwap":2323},"2025-06-25",26.61,26.507,-0.344,-1.28,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":1854,"transactions":9,"vwap":2329},"2025-06-24",26.631,26.851,0.616,2.35,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":120,"volume":2216,"transactions":9,"vwap":2334},"2025-06-23",26.235,0.165,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":1060,"volume":1548,"transactions":9,"vwap":2339},"2025-06-20",25.9,26.07,25.85,0.117,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2215,"percent_change":2346,"volume":2189,"transactions":9,"vwap":2345},"2025-06-18",26.17,25.953,-0.18,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":1020,"transactions":9,"vwap":2350},"2025-06-17",26.1,26.00099945,-0.437,-1.65,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":1132,"percent_change":827,"volume":174,"transactions":9,"vwap":2356},"2025-06-16",26.43,26.438,26.33,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":1572,"volume":1854,"transactions":9,"vwap":2361},"2025-06-13",26.58,26.361,-0.165,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":1013,"percent_change":190,"volume":2216,"transactions":9,"vwap":2365},"2025-06-12",26.526,{"date":2367,"open":2368,"high":2368,"low":2368,"close":2368,"change":2369,"percent_change":1489,"volume":2216,"transactions":9,"vwap":2368},"2025-06-11",26.551,-0.146,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":2373,"percent_change":1368,"volume":2216,"transactions":9,"vwap":2372},"2025-06-10",26.697,0.414,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":844,"volume":1669,"transactions":9,"vwap":2378},"2025-06-09",26.23,26.35,26.283,-0.013,{"date":2381,"open":2382,"high":2357,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2169,"transactions":9,"vwap":2383},"2025-06-06",26.16,26.296,0.385,1.49,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1060,"volume":1091,"transactions":9,"vwap":2391},"2025-06-05",25.84,25.99,25.82,25.911,0.115,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":166,"percent_change":770,"volume":2222,"transactions":9,"vwap":2396},"2025-06-04",26.059999,25.796,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":1456,"volume":1217,"transactions":9,"vwap":2401},"2025-06-03",25.66,25.81,25.596,0.086,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":1315,"percent_change":2407,"volume":1171,"transactions":9,"vwap":2406},"2025-06-02",25.36,25.51,3.03,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2261,"percent_change":105,"volume":1175,"transactions":9,"vwap":2411},"2025-05-30",24.53,24.76,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":2418,"volume":1020,"transactions":9,"vwap":2415},"2025-05-29",24.58,24.581,24.564,0.352,1.45,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":1306,"volume":174,"transactions":9,"vwap":2423},"2025-05-28",24.32,24.36,24.229,-0.029,{"date":2426,"open":2414,"high":2414,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":1669,"transactions":9,"vwap":2427},"2025-05-27",24.258,-0.163,-0.67,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2434,"percent_change":966,"volume":2286,"transactions":9,"vwap":2433},"2025-05-23",24.342,24.421,0.148,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2438,"change":1889,"percent_change":190,"volume":2222,"transactions":9,"vwap":2438},"2025-05-22",24.43,24.273,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":1430,"percent_change":2443,"volume":1217,"transactions":9,"vwap":2442},"2025-05-21",24.96,24.294,-3.16,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":1157,"volume":1548,"transactions":9,"vwap":2447},"2025-05-20",24.715,25.087,24.66,0.383,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":2454,"percent_change":1281,"volume":1613,"transactions":9,"vwap":2453},"2025-05-19",24.2,24.704,0.408,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":2216,"transactions":9,"vwap":2457},"2025-05-16",24.296,0.376,1.57,{"date":2461,"open":176,"high":2462,"low":176,"close":2462,"change":2463,"percent_change":1315,"volume":1713,"transactions":9,"vwap":2462},"2025-05-15",23.92,0.177,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1091,"transactions":9,"vwap":2469},"2025-05-14",23.76,23.86,23.73,23.743,-0.575,-2.36,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":2475,"percent_change":2476,"volume":2286,"transactions":9,"vwap":2474},"2025-05-13",24.318,-0.411,-1.66,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":1854,"transactions":9,"vwap":2480},"2025-05-12",24.79,24.729,0.564,2.33,{"date":2484,"open":2485,"high":2437,"low":2486,"close":2486,"change":2351,"percent_change":2487,"volume":806,"transactions":9,"vwap":2486},"2025-05-09",24.34,24.165,-1.78,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":1438,"volume":1696,"transactions":9,"vwap":2492},"2025-05-08",24.28,24.71,24.602,-0.038,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1306,"percent_change":1127,"volume":1039,"transactions":9,"vwap":2499},"2025-05-07",24.6,24.7,24.57,24.64,{"date":2501,"open":2502,"high":2502,"low":2491,"close":2411,"change":2503,"percent_change":2504,"volume":1669,"transactions":9,"vwap":2411},"2025-05-06",24.86,-1.16,-4.48,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":140,"volume":1217,"transactions":9,"vwap":2509},"2025-05-05",25.78,26,25.92,-0.089,{"date":2512,"open":2349,"high":2349,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":1805,"transactions":9,"vwap":2513},"2025-05-02",26.0090008,0.603,2.37,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":2521,"volume":967,"transactions":9,"vwap":2519},"2025-05-01",25.43,25.406,-0.787,-3,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":1121,"percent_change":1261,"volume":837,"transactions":9,"vwap":2525},"2025-04-30",25.83,26.193,{"date":2527,"open":2349,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":765,"transactions":9,"vwap":2530},"2025-04-29",26.22,26.040001,26.11,0.212,0.82,{"date":2534,"open":2509,"high":2509,"low":2535,"close":2536,"change":2242,"percent_change":1897,"volume":791,"transactions":9,"vwap":2536},"2025-04-28",25.65,25.898,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":166,"percent_change":770,"volume":967,"transactions":9,"vwap":2540},"2025-04-25",25.57,25.801,25.49,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":837,"transactions":9,"vwap":2545},"2025-04-24",25.19,25.601,0.515,2.05,{"date":180,"open":2549,"high":2549,"low":2549,"close":2549,"change":2550,"percent_change":2550,"volume":2216,"transactions":9,"vwap":2549},25.086,0]