[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMED":3,"homepage-market-summary":24,"stock-historical-BMED":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BMED","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Health Innovation Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},33.7687,34,34.561,-0.7923,-2.29,191.854,0,34.98,20.51,1729.1406277941567,91.6,1506,{"status":25,"indices":26,"watchlist":72,"sectors":94,"benchmarks":150},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7722.72,56.27,0.73,true,"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","2026-10-02",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":33,"sparkline":79,"date":35},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":33,"sparkline":86,"date":35},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":33,"sparkline":93,"date":35},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":33},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":33},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":33},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":33},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":33},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},22.679,3011,1099085.785458,48.9,"2025-04-21",[178,181,189,198,206,215,223,233,242,252,260,268,276,285,293,302,310,318,327,334,343,352,361,371,379,388,396,405,412,422,432,441,449,457,465,473,482,492,501,509,518,529,539,549,556,565,572,580,588,597,604,613,621,630,638,644,652,661,670,678,684,692,699,706,713,719,725,733,741,746,753,758,765,772,778,785,793,800,805,810,816,820,825,833,839,845,853,859,864,871,878,884,890,896,901,910,917,923,930,938,943,948,955,961,968,974,979,984,990,995,1001,1007,1015,1022,1027,1035,1041,1047,1056,1062,1067,1075,1080,1085,1091,1097,1105,1111,1117,1121,1126,1130,1138,1146,1150,1157,1162,1168,1175,1181,1188,1194,1199,1205,1210,1218,1224,1231,1240,1249,1254,1260,1264,1272,1280,1284,1290,1296,1304,1311,1318,1325,1332,1338,1345,1352,1358,1367,1372,1376,1381,1388,1395,1404,1413,1421,1427,1432,1436,1441,1447,1455,1462,1469,1476,1482,1489,1495,1498,1504,1510,1516,1522,1528,1535,1541,1547,1553,1558,1565,1571,1575,1579,1585,1591,1596,1599,1604,1608,1614,1618,1622,1629,1636,1640,1647,1654,1661,1667,1671,1676,1683,1688,1697,1702,1707,1712,1716,1721,1727,1733,1737,1741,1746,1753,1758,1764,1768,1773,1781,1787,1790,1796,1802,1807,1812,1817,1824,1830,1833,1838,1844,1852,1858,1864,1870,1875,1881,1886,1890,1897,1901,1905,1910,1914,1920,1927,1932,1938,1943,1949,1953,1959,1965,1971,1974,1979,1983,1989,1995,2001,2006,2013,2018,2022,2027,2031,2038,2044,2049,2054,2059,2063,2066,2074,2080,2086,2091,2096,2103,2107,2112,2118,2124,2129,2135,2141,2147,2152,2157,2163,2168,2174,2181,2185,2190,2193,2198,2201,2205,2208,2214,2217,2221,2227,2232,2235,2242,2246,2250,2255,2259,2264,2266,2269,2273,2278,2285,2289,2294,2298,2303,2309,2316,2320,2323,2327,2334,2340,2345,2351,2354,2357,2361,2366,2370,2376,2380,2384,2391,2396,2400,2405,2410,2417],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},24,34.1513,{"date":182,"open":183,"high":183,"low":14,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",34.72,-0.2731,-0.78,141.823,27,34.7057,{"date":190,"open":19,"high":19,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",34.52,34.8341,-0.0817,-0.23,5391.162936,39,34.5805,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",34.9158,0.1521,0.44,179.2505,41,34.8953,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":118,"volume":212,"transactions":213,"vwap":214},"2026-09-25",34.69,34.7637,34.485,0.0873,2227.5316,42,34.712,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",34.6764,0.4298,1.26,439.0359,40,34.5043,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",34.82,34.13,34.2466,-0.3934,-1.14,8076.8516,59,34.3489,{"date":234,"open":235,"high":208,"low":236,"close":237,"change":238,"percent_change":55,"volume":239,"transactions":240,"vwap":241},"2026-09-22",34.22,34.18,34.64,0.4057,3884.5386,37,34.329,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",34.12,34.24,34.2343,0.3742,1.11,1311.4065,53,34.2137,{"date":253,"open":245,"high":245,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",33.8601,-0.3088,-0.9,4504.3256,43,33.9836,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",34.1689,0.608,1.81,176.8516,28,34.0912,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":155,"volume":273,"transactions":274,"vwap":275},"2026-09-16",33.41,33.5609,0.2459,528.8516,20,33.4439,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",33.23,33.315,0.1042,0.31,583.8516,35,33.2252,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":283,"vwap":292},"2026-09-14",33.11,33.2108,0.2458,0.75,534.8516,33.1399,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":48,"volume":299,"transactions":300,"vwap":301},"2026-09-11",32.98,32.96,32.965,0.1623,1067.9016,54,32.9781,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",32.8027,-0.2395,-0.72,171.5719,26,32.8415,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":204,"vwap":317},"2026-09-09",33.25,33.0422,-0.2878,-0.86,3513.6287,33.1976,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",33.76,33.33,-0.7004,-2.06,4607.6517,64,33.5221,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":221,"vwap":333},"2026-09-04",34.0304,-0.3896,-1.13,402.7458,34.1232,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":240,"vwap":342},"2026-09-03",34.47,34.15,34.42,0.1398,0.41,3201.3127,34.2175,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":196,"vwap":351},"2026-09-02",34.16,34.2802,34.0699,0.3738,1.1,2165.437272,34.1148,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",33.8,33.9064,0.0973,0.29,365.8037,31,33.8322,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",33.769,33.8091,33.71,-0.0695,-0.21,1553.5417,36,33.7582,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":369,"vwap":378},"2026-08-28",33.92,33.8786,-0.622,-1.8,1014.047216,33.9205,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",34.65,34.5006,-0.1507,-0.43,1036.1987,32,34.6352,{"date":389,"open":237,"high":183,"low":237,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",34.6513,-0.1673,-0.48,3517.5417,29,34.7121,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":221,"vwap":404},"2026-08-25",34.76,34.86,34.8186,0.4135,1.2,1685.4486,34.8386,{"date":406,"open":245,"high":407,"low":245,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":13,"vwap":411},"2026-08-24",34.4051,-0.1816,-0.53,1353.9604,34.3065,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",34.04,34.7,34.5867,0.5257,1.54,6043.55971,66,34.5058,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",34.44,34.63,34.061,-0.7329,-2.11,6075.4574,78,34.3961,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",34.33,34.7939,2.1279,6.51,6280.9011,77,34.4117,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":266,"vwap":448},"2026-08-18",32.66,32.666,0.2244,0.69,512.9636,32.6458,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",32.4416,0.2716,0.84,130.8664,33,32.3047,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":179,"vwap":464},"2026-08-14",32.175,32.17,-0.1779,-0.55,499.4114,32.1808,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":283,"vwap":472},"2026-08-13",32.31,32.3479,-0.1039,-0.32,3539.1616,32.3235,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",32.43,32.4518,0.1256,0.39,136.4784,21,32.4265,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":258,"vwap":491},"2026-08-11",32.26,32.345,32.25,32.3262,0.063,0.2,965.8154,32.281,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",31.89,32.2632,0.4071,1.28,7219.9864,58,32.1075,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":455,"vwap":508},"2026-08-07",31.74,31.8561,0.5449,1.74,389.6824,31.6749,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":386,"vwap":517},"2026-08-06",31.17,31.3112,31.1699,-0.0342,-0.11,1144.5104,31.1936,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",31.32,31.38,31.3199,31.3454,0.1354,0.43,2205.1134,38,31.3292,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",30.975,31.21,30.9701,0.3321,1.08,3691.565626,45,31.162,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":204,"vwap":548},"2026-08-03",30.82,30.92,30.77,30.8779,-0.1125,-0.36,3072.8265,30.8607,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":266,"vwap":555},"2026-07-31",30.9904,-0.263,-0.84,154.6815,30.9047,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",30.96,31.2534,0.0134,0.04,170.7675,18,31.0176,{"date":566,"open":532,"high":567,"low":532,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":283,"vwap":571},"2026-07-29",31.24,-0.1608,-0.51,644.425579,31.2682,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":266,"vwap":579},"2026-07-28",31.53,31.4008,0.6376,2.07,901.0763,31.4917,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":394,"vwap":587},"2026-07-27",30.8139,30.7632,0.0305,0.1,653.4333,30.8247,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":204,"vwap":596},"2026-07-24",30.821,30.845,30.7327,-0.0294,-0.1,1606.3203,30.8271,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":61,"vwap":603},"2026-07-23",30.7621,0.5496,1.82,205.0723,30.5654,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":13,"vwap":612},"2026-07-22",30.26,30.37,30.2125,-0.1975,-0.65,3882.0768,30.3523,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":187,"vwap":620},"2026-07-21",29.99,30.41,0.239,0.79,2962.4128,30.2775,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",30.425,30.171,-0.4758,-1.55,484.7448,23,30.4804,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":13,"vwap":637},"2026-07-17",30.64,30.6468,-0.1506,-0.49,307.500019,30.7448,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":357,"percent_change":641,"volume":642,"transactions":240,"vwap":643},"2026-07-16",30.7974,0.95,327.9128,30.7822,{"date":645,"open":646,"high":632,"low":647,"close":647,"change":648,"percent_change":143,"volume":649,"transactions":650,"vwap":651},"2026-07-15",30.53,30.5074,0.1159,13215.7378,83,30.6017,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-14",30.3,30.3915,-0.2689,-0.88,2904.4088,49,30.3592,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":266,"vwap":669},"2026-07-13",30.57,30.68,30.6604,-0.1266,-0.41,527.9368,30.6259,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",30.98,30.75,30.787,-0.423,-1.36,3400,{"date":679,"open":532,"high":532,"low":680,"close":532,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":532},"2026-07-09",31.12,0.178,0.57,4500,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",31.45,30.97,31.032,-0.538,-1.7,2700,{"date":693,"open":574,"high":694,"low":574,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",31.6,31.57,0.152,0.48,2300,{"date":700,"open":680,"high":701,"low":680,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",31.46,31.418,-0.122,-0.39,1300,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",30.8,31.54,0.847,2.76,1800,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",30.693,0.073,0.24,100,{"date":720,"open":543,"high":543,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-30",30.62,-0.153,-0.5,1200,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",30.6,30.78,30.773,0.19,0.62,6300,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-06-26",30.531,30.583,30.325,0.668,2.23,800,{"date":742,"open":615,"high":615,"low":743,"close":743,"change":744,"percent_change":506,"volume":745,"transactions":9,"vwap":743},"2026-06-25",29.915,0.512,900,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":740,"transactions":9,"vwap":750},"2026-06-24",29.49,29.381,29.403,0.536,1.86,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":698,"transactions":9,"vwap":755},"2026-06-23",28.867,0.305,1.07,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-22",28.6,28.562,0.142,0.5,500,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-18",28.22,28.42,0.015,0.05,700,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",28.405,-0.086,-0.3,200,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":771,"transactions":9,"vwap":782},"2026-06-16",28.49,28.61,28.491,0.009,0.03,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",28.7,28.37,28.482,-0.077,-0.27,2100,{"date":794,"open":780,"high":795,"low":780,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",28.64,28.559,-0.053,-0.19,5100,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":777,"transactions":9,"vwap":802},"2026-06-11",28.612,0.445,1.58,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":777,"transactions":9,"vwap":807},"2026-06-10",28.167,-0.489,-1.71,{"date":811,"open":812,"high":813,"low":788,"close":813,"change":814,"percent_change":815,"volume":724,"transactions":9,"vwap":813},"2026-06-09",28.525,28.656,0.385,1.36,{"date":817,"open":780,"high":780,"low":818,"close":818,"change":819,"percent_change":610,"volume":745,"transactions":9,"vwap":818},"2026-06-08",28.271,-0.185,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":718,"transactions":9,"vwap":822},"2026-06-05",28.456,-0.289,-1.01,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-04",28.33,28.76,28.745,0.557,1.98,600,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":764,"transactions":9,"vwap":836},"2026-06-03",27.8,28.188,0.258,0.92,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":745,"transactions":9,"vwap":842},"2026-06-02",27.83,27.93,-0.463,-1.63,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",28.34,28.44,28.393,-0.338,-1.18,1900,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":764,"transactions":9,"vwap":856},"2026-05-29",28.59,28.731,0.159,0.56,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":803,"percent_change":804,"volume":863,"transactions":9,"vwap":862},"2026-05-28",28.19,28.572,400,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":777,"transactions":9,"vwap":868},"2026-05-27",28.3,28.08,28.127,0.026,0.09,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":170,"transactions":9,"vwap":875},"2026-05-26",28.15,28.040001,28.101,0.021,0.07,{"date":879,"open":880,"high":881,"low":266,"close":867,"change":489,"percent_change":882,"volume":883,"transactions":9,"vwap":867},"2026-05-22",28.049999,28.11,0.72,9400,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":863,"transactions":9,"vwap":887},"2026-05-21",27.62,27.88,0.265,0.96,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":771,"transactions":9,"vwap":893},"2026-05-20",27.49,27.615,0.241,0.88,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":357,"volume":863,"transactions":9,"vwap":899},"2026-05-19",27.27,27.374,0.078,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-18",27.26,27.35,27.25,27.296,0.031,0.11,23800,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":724,"transactions":9,"vwap":914},"2026-05-15",27.635,27.66,27.265,-0.413,-1.49,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":712,"transactions":9,"vwap":920},"2026-05-14",27.81,27.678,-0.173,-0.62,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":764,"transactions":9,"vwap":926},"2026-05-13",27.745,27.851,27.69,-0.129,-0.46,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-12",27.56,27.99,27.98,0.419,1.52,9500,{"date":939,"open":842,"high":842,"low":940,"close":940,"change":941,"percent_change":942,"volume":852,"transactions":9,"vwap":940},"2026-05-11",27.561,-0.186,-0.67,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":367,"percent_change":947,"volume":832,"transactions":9,"vwap":946},"2026-05-08",27.75,27.747,-0.75,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":229,"volume":954,"transactions":9,"vwap":952},"2026-05-07",28.38,27.95,27.957,-0.322,3900,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":832,"transactions":9,"vwap":958},"2026-05-06",28.2,28.279,0.149,0.53,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-05",28.14,28.13,0.288,1.03,300,{"date":969,"open":970,"high":842,"low":841,"close":971,"change":108,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-04",27.845,27.842,-0.04,7600,{"date":975,"open":266,"high":266,"low":976,"close":976,"change":977,"percent_change":978,"volume":967,"transactions":9,"vwap":976},"2026-05-01",27.852,-0.2,-0.71,{"date":980,"open":841,"high":981,"low":841,"close":981,"change":982,"percent_change":983,"volume":832,"transactions":9,"vwap":981},"2026-04-30",28.052,0.441,1.6,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":740,"transactions":9,"vwap":987},"2026-04-29",27.72,27.611,-0.28,-1,{"date":991,"open":867,"high":867,"low":835,"close":992,"change":993,"percent_change":994,"volume":745,"transactions":9,"vwap":992},"2026-04-28",27.891,-0.106,-0.38,{"date":996,"open":997,"high":767,"low":933,"close":998,"change":999,"percent_change":306,"volume":1000,"transactions":9,"vwap":998},"2026-04-27",28.07,27.997,-0.204,25100,{"date":1002,"open":861,"high":1003,"low":861,"close":1004,"change":1005,"percent_change":1006,"volume":724,"transactions":9,"vwap":1004},"2026-04-24",28.26,28.201,-0.199,-0.7,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-23",28.57,28.21,28.4,-0.518,-1.79,3800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":698,"transactions":9,"vwap":1019},"2026-04-22",28.95,28.91,28.918,-0.02,-0.07,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":916,"volume":740,"transactions":9,"vwap":1025},"2026-04-21",29.235,28.938,-0.439,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-20",29.33,29.5,29.377,-0.13,-0.44,5800,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":863,"transactions":9,"vwap":1038},"2026-04-17",29.35,29.507,0.479,1.65,{"date":1042,"open":1043,"high":1043,"low":1017,"close":1044,"change":1045,"percent_change":1046,"volume":771,"transactions":9,"vwap":1044},"2026-04-16",29.13,29.028,-0.319,-1.09,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-15",29.45,29.51,29.29,29.347,-0.109,-0.37,3100,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":705,"transactions":9,"vwap":1059},"2026-04-14",29.1,29.456,0.359,1.23,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":777,"transactions":9,"vwap":1064},"2026-04-13",29.097,0.246,0.85,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-10",29.02,28.815,28.851,-0.385,-1.32,1400,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":718,"transactions":9,"vwap":1077},"2026-04-09",29.236,-0.051,-0.17,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":967,"transactions":9,"vwap":1082},"2026-04-08",29.287,0.597,2.08,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":972,"percent_change":1090,"volume":863,"transactions":9,"vwap":1088},"2026-04-07",28.46,28.69,28.45,-0.14,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":832,"transactions":9,"vwap":1094},"2026-04-06",28.65,28.73,-0.175,-0.61,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":384,"volume":1104,"transactions":9,"vwap":1102},"2026-04-02",28.96,28.98,28.88,28.905,-0.124,8900,{"date":1106,"open":1107,"high":1107,"low":394,"close":1108,"change":1109,"percent_change":1110,"volume":732,"transactions":9,"vwap":1108},"2026-04-01",29.15,29.028999,0.099,0.34,{"date":1112,"open":1093,"high":1113,"low":795,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-31",28.93,0.756,2.68,4200,{"date":1118,"open":1003,"high":1003,"low":1119,"close":1119,"change":1120,"percent_change":1110,"volume":777,"transactions":9,"vwap":1119},"2026-03-30",28.174,0.096,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":764,"transactions":9,"vwap":1123},"2026-03-27",28.077999,-0.579,-2.02,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1032,"percent_change":1129,"volume":718,"transactions":9,"vwap":1128},"2026-03-26",28.657,-0.45,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-25",28.79,28.89,28.787,0.397,1.4,1700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-24",28.245,28.47,28.39,-0.075,-0.26,3000,{"date":1147,"open":1141,"high":1141,"low":1148,"close":1148,"change":1149,"percent_change":1061,"volume":740,"transactions":9,"vwap":1148},"2026-03-23",28.465,0.347,{"date":1151,"open":847,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":170,"transactions":9,"vwap":1154},"2026-03-20",28.475,28.035,28.118,-0.371,-1.3,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":777,"transactions":9,"vwap":1159},"2026-03-19",28.489,-0.052,-0.18,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":745,"transactions":9,"vwap":1165},"2026-03-18",28.75,28.541,-0.409,-1.41,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1017,"change":1173,"percent_change":1174,"volume":691,"transactions":9,"vwap":1017},"2026-03-17",29.00099945,29.08,28.92,0.052,0.18,{"date":1176,"open":1177,"high":1069,"low":1101,"close":1178,"change":1179,"percent_change":1180,"volume":745,"transactions":9,"vwap":1178},"2026-03-16",29.014999,28.898,0.269,0.94,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-13",28.755,28.629,-0.151,-0.52,3600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1014,"transactions":9,"vwap":1191},"2026-03-12",29.11,28.78,-0.694,-2.35,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":384,"volume":863,"transactions":9,"vwap":1197},"2026-03-11",29.58,29.474,-0.128,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1096,"volume":705,"transactions":9,"vwap":1203},"2026-03-10",29.69,29.87,29.602,-0.183,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1061,"volume":771,"transactions":9,"vwap":1208},"2026-03-09",29.21,29.785,0.363,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":68,"volume":1217,"transactions":9,"vwap":1215},"2026-03-06",29.41,29.43,29.231,29.422,-0.321,5400,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":967,"transactions":9,"vwap":1221},"2026-03-05",29.59,29.743,-0.708,-2.33,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":681,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-04",30.32,30.451,30.31,0.59,2800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-03",30.17,30.5,29.8,30.273,-0.449,-1.46,13500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-02",30.65,30.86,30.58,30.722,-0.304,-0.98,10100,{"date":1250,"open":541,"high":1251,"low":541,"close":1251,"change":1252,"percent_change":1253,"volume":683,"transactions":9,"vwap":1251},"2026-02-27",31.025999,0.28,0.91,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":722,"percent_change":723,"volume":1259,"transactions":9,"vwap":1258},"2026-02-26",30.76,30.51,30.746,6600,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":367,"volume":863,"transactions":9,"vwap":1262},"2026-02-25",30.899,-0.064,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-24",31.0049992,31.040001,30.963,0.189,0.61,2500,{"date":1273,"open":543,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-23",30.79,30.69,30.774,0.037,0.12,7100,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":994,"volume":863,"transactions":9,"vwap":1282},"2026-02-20",30.737,-0.118,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":103,"volume":852,"transactions":9,"vwap":1287},"2026-02-19",30.73,30.855,30.695,0.019,{"date":1291,"open":1287,"high":1243,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1230,"transactions":9,"vwap":1293},"2026-02-18",30.779,30.836,0.144,0.47,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-02-17",30.515,30.692,30.49,0.217,0.71,4400,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":340,"volume":1310,"transactions":9,"vwap":1308},"2026-02-13",30.34,30.801,30.475,0.125,1500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":953,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-12",30.599,30.61,30.35,-1.05,4100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1020,"volume":1324,"transactions":9,"vwap":1321},"2026-02-11",30.45,30.672,30.29,-0.007,7300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":993,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-10",30.851,30.9,30.679,-0.34,1100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1054,"volume":1337,"transactions":9,"vwap":1335},"2026-02-09",30.655,30.785,-0.113,4800,{"date":1339,"open":1340,"high":1328,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-06",30.66,30.898,0.562,1.85,2000,{"date":1346,"open":1243,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-05",30.87,30.336,-0.516,-1.67,10500,{"date":1353,"open":680,"high":680,"low":543,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-04",30.852,-0.264,-0.85,15600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-03",31.31,31.47,30.89,31.116,-0.197,-0.63,12200,{"date":1368,"open":672,"high":520,"low":672,"close":1369,"change":1370,"percent_change":290,"volume":1371,"transactions":9,"vwap":1369},"2026-02-02",31.313,0.233,4700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":367,"percent_change":942,"volume":1074,"transactions":9,"vwap":1375},"2026-01-30",31.241,31.08,{"date":1377,"open":1378,"high":1379,"low":532,"close":1379,"change":18,"percent_change":18,"volume":1380,"transactions":9,"vwap":1379},"2026-01-29",31.25,31.29,6400,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1379,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1379},"2026-01-28",31.23,31.33,-0.478,-1.5,7500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1252,"volume":1259,"transactions":9,"vwap":1393},"2026-01-27",31.9,31.93,31.7,31.768,0.088,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-26",31.69,31.75,31.655,31.68,0.051,0.16,17300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-23",31.73,31.77,31.574,31.629,-0.391,-1.22,14400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":882,"volume":1420,"transactions":9,"vwap":1418},"2026-01-22",31.97,32.185,31.94,32.02,0.228,45500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":731,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",31.51,31.792,1.99,10300,{"date":1428,"open":543,"high":567,"low":543,"close":1429,"change":1430,"percent_change":1431,"volume":973,"transactions":9,"vwap":1429},"2026-01-20",31.172,0.004,0.01,{"date":1433,"open":532,"high":532,"low":1434,"close":1434,"change":1435,"percent_change":1356,"volume":764,"transactions":9,"vwap":1434},"2026-01-16",31.168,-0.267,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":775,"percent_change":791,"volume":1331,"transactions":9,"vwap":1440},"2026-01-15",31.489,31.49,31.435,{"date":1442,"open":1360,"high":1443,"low":567,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-14",31.521,0.349,1.12,2900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1429,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1429},"2026-01-13",31.09,31.19,31.01,0.043,0.14,14000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":698,"transactions":9,"vwap":1458},"2026-01-12",31.084999,31.129,30.95,-0.018,-0.06,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1331,"transactions":9,"vwap":1466},"2026-01-09",31.225,31.14,31.147,0.069,0.22,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1156,"volume":1475,"transactions":9,"vwap":1473},"2026-01-08",31.5,31.030001,31.077999,-0.408,5500,{"date":1477,"open":567,"high":1471,"low":567,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-07",31.486,0.407,1.31,1600,{"date":1483,"open":359,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-01-06",31.079,30.91,0.675,2.22,10200,{"date":1490,"open":1491,"high":616,"low":1492,"close":1493,"change":1494,"percent_change":1174,"volume":1279,"transactions":9,"vwap":1493},"2026-01-05",30.030001,30,30.404,0.054,{"date":1496,"open":1228,"high":1315,"low":1497,"close":1315,"change":784,"percent_change":585,"volume":712,"transactions":9,"vwap":1315},"2026-01-02",30.213,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1226,"change":1502,"percent_change":1503,"volume":1324,"transactions":9,"vwap":1226},"2025-12-31",30.315,30.39,-0.087,-0.29,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":409,"volume":1137,"transactions":9,"vwap":1508},"2025-12-30",30.42,30.36,30.407,-0.162,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":929,"volume":832,"transactions":9,"vwap":1514},"2025-12-29",30.67,30.7,30.569,-0.142,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":667,"volume":1331,"transactions":9,"vwap":1520},"2025-12-26",30.88,30.682,30.711,-0.127,{"date":1523,"open":728,"high":1524,"low":728,"close":1525,"change":1526,"percent_change":1527,"volume":724,"transactions":9,"vwap":1525},"2025-12-24",30.84,30.838,0.157,0.51,{"date":1529,"open":728,"high":728,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-23",30.661,30.681,-0.05,-0.16,2200,{"date":1536,"open":1300,"high":728,"low":1300,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-22",30.731,0.332,1.09,8100,{"date":1542,"open":1226,"high":1543,"low":1226,"close":1544,"change":1545,"percent_change":1546,"volume":1331,"transactions":9,"vwap":1544},"2025-12-19",30.44,30.399,0.374,1.25,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":883,"transactions":9,"vwap":1550},"2025-12-18",29.95,30.025,0.107,0.36,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":306,"volume":1271,"transactions":9,"vwap":1556},"2025-12-17",30.18,29.918,-0.216,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":170,"transactions":9,"vwap":1562},"2025-12-16",30.23,30.032,30.134,-0.239,-0.79,{"date":1566,"open":1226,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":712,"transactions":9,"vwap":1567},"2025-12-15",30.373,30.27,0.113,0.37,{"date":1572,"open":1506,"high":1506,"low":1573,"close":606,"change":1185,"percent_change":723,"volume":1574,"transactions":9,"vwap":606},"2025-12-12",30.195,6100,{"date":1576,"open":1568,"high":1300,"low":1568,"close":1577,"change":1578,"percent_change":1461,"volume":764,"transactions":9,"vwap":1577},"2025-12-11",30.411,-0.019,{"date":1580,"open":1581,"high":1543,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1344,"transactions":9,"vwap":1582},"2025-12-10",29.94,30.43,0.446,1.49,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":740,"transactions":9,"vwap":1588},"2025-12-09",30.4,29.984,-0.381,-1.25,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":392,"volume":705,"transactions":9,"vwap":1594},"2025-12-08",30.46,30.365,-0.145,{"date":1597,"open":646,"high":646,"low":1257,"close":1257,"change":1598,"percent_change":1533,"volume":863,"transactions":9,"vwap":1257},"2025-12-05",-0.049,{"date":1600,"open":1234,"high":1340,"low":1582,"close":1601,"change":108,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-04",30.559,-0.03,12100,{"date":1605,"open":1315,"high":1606,"low":1315,"close":1514,"change":1607,"percent_change":155,"volume":1534,"transactions":9,"vwap":1514},"2025-12-03",30.582,0.224,{"date":1609,"open":1610,"high":1543,"low":1611,"close":1612,"change":1613,"percent_change":1144,"volume":1488,"transactions":9,"vwap":1612},"2025-12-02",30.439,30.291,30.345,-0.08,{"date":1615,"open":663,"high":663,"low":623,"close":623,"change":1616,"percent_change":1617,"volume":705,"transactions":9,"vwap":623},"2025-12-01",-0.513,-1.66,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":561,"volume":863,"transactions":9,"vwap":1620},"2025-11-28",30.938,0.011,{"date":1623,"open":1328,"high":1459,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-26",30.867,30.927,0.103,0.33,3500,{"date":1630,"open":1631,"high":1631,"low":543,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-25",30.83,30.824,0.46,1.51,3200,{"date":1637,"open":1560,"high":1638,"low":1560,"close":1638,"change":123,"percent_change":1639,"volume":1344,"transactions":9,"vwap":1638},"2025-11-24",30.364,1.33,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":732,"transactions":9,"vwap":1644},"2025-11-21",29.6,30.09,29.964,0.67,2.29,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-20",29.9,29.294,-0.169,-0.57,2600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":1331,"transactions":9,"vwap":1657},"2025-11-19",29.37,29.463,29.22,0.176,0.6,{"date":1662,"open":394,"high":1663,"low":1664,"close":1082,"change":1665,"percent_change":1666,"volume":683,"transactions":9,"vwap":1082},"2025-11-18",29.358,28.99,0.257,0.89,{"date":1668,"open":1658,"high":1658,"low":1669,"close":1669,"change":1670,"percent_change":1602,"volume":863,"transactions":9,"vwap":1669},"2025-11-17",29.030001,-0.008,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1461,"volume":771,"transactions":9,"vwap":1674},"2025-11-14",28.87,29.038,-0.016,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":791,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-13",29.14,29.42,29.054001,-0.92,2400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1419,"percent_change":128,"volume":1344,"transactions":9,"vwap":1687},"2025-11-12",29.16,29.333,29.324,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-11",29.07,29.106,29.059999,29.096001,0.643,2.26,11200,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":718,"transactions":9,"vwap":1699},"2025-11-10",28.453,0.214,0.76,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1533,"volume":740,"transactions":9,"vwap":1705},"2025-11-07",28.01,28.239,-0.045,{"date":1708,"open":1709,"high":1709,"low":997,"close":1710,"change":783,"percent_change":784,"volume":1711,"transactions":9,"vwap":1710},"2025-11-06",28.31,28.284,7200,{"date":1713,"open":964,"high":1714,"low":997,"close":1714,"change":1715,"percent_change":1627,"volume":1137,"transactions":9,"vwap":1714},"2025-11-05",28.275,0.092,{"date":1717,"open":266,"high":768,"low":266,"close":1718,"change":1719,"percent_change":1720,"volume":1310,"transactions":9,"vwap":1718},"2025-11-04",28.183,-0.092,-0.33,{"date":1722,"open":1723,"high":1714,"low":1724,"close":1714,"change":1725,"percent_change":1726,"volume":1711,"transactions":9,"vwap":1714},"2025-11-03",28.0049992,27.96,-0.247,-0.87,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1660,"volume":1635,"transactions":9,"vwap":1730},"2025-10-31",28.438,28.522,28.366,0.17,{"date":1734,"open":767,"high":1735,"low":767,"close":1736,"change":1468,"percent_change":128,"volume":712,"transactions":9,"vwap":1736},"2025-10-30",28.498,28.352,{"date":1738,"open":827,"high":827,"low":1739,"close":1739,"change":1740,"percent_change":947,"volume":771,"transactions":9,"vwap":1739},"2025-10-29",28.132,-0.212,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":989,"volume":170,"transactions":9,"vwap":1744},"2025-10-28",28.56,28.344,-0.286,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":1752,"volume":1145,"transactions":9,"vwap":1749},"2025-10-27",28.53,28.63,28.51,0.166,0.58,{"date":1754,"open":1755,"high":1009,"low":1087,"close":1756,"change":1757,"percent_change":357,"volume":1074,"transactions":9,"vwap":1756},"2025-10-24",28.5,28.464,0.082,{"date":1759,"open":1760,"high":1761,"low":1003,"close":1762,"change":1763,"percent_change":1752,"volume":1145,"transactions":9,"vwap":1762},"2025-10-23",28.32,28.389,28.382,0.165,{"date":1765,"open":847,"high":847,"low":1766,"close":1766,"change":1767,"percent_change":1720,"volume":698,"transactions":9,"vwap":1766},"2025-10-22",28.217,-0.094,{"date":1769,"open":950,"high":950,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1137,"transactions":9,"vwap":1770},"2025-10-21",28.311,0.023,0.08,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-20",28.208,28.334,28.288,0.292,1.04,3300,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1310,"transactions":9,"vwap":1784},"2025-10-17",27.92,27.996,0.076,0.27,{"date":1788,"open":880,"high":861,"low":1789,"close":1783,"change":1402,"percent_change":1752,"volume":1317,"transactions":9,"vwap":1783},"2025-10-16",27.85,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":745,"transactions":9,"vwap":1793},"2025-10-15",27.84,27.76,0.188,0.68,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1431,"volume":1324,"transactions":9,"vwap":1800},"2025-10-14",27.551,27.708,27.572,0.003,{"date":1803,"open":1804,"high":1805,"low":892,"close":1805,"change":1806,"percent_change":1660,"volume":740,"transactions":9,"vwap":1805},"2025-10-13",27.52,27.569,0.164,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1589,"percent_change":1811,"volume":1279,"transactions":9,"vwap":1810},"2025-10-10",27.67,27.405,-1.37,{"date":1813,"open":887,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1054,"volume":863,"transactions":9,"vwap":1815},"2025-10-09",27.9,27.786,-0.102,{"date":1818,"open":1809,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":705,"transactions":9,"vwap":1821},"2025-10-08",27.899,27.626,27.888,0.222,0.8,{"date":1825,"open":835,"high":835,"low":1826,"close":1827,"change":1828,"percent_change":1006,"volume":1829,"transactions":9,"vwap":1827},"2025-10-07",27.665,27.666,-0.194,8300,{"date":1831,"open":1724,"high":1724,"low":1832,"close":1832,"change":1706,"percent_change":1533,"volume":832,"transactions":9,"vwap":1832},"2025-10-06",27.86,{"date":1834,"open":927,"high":933,"low":927,"close":1835,"change":1836,"percent_change":1584,"volume":1837,"transactions":9,"vwap":1835},"2025-10-03",27.905,0.411,26900,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":870,"volume":832,"transactions":9,"vwap":1842},"2025-10-02",27.53,27.43,27.494,0.025,{"date":1845,"open":187,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-01",27.47,26.88,27.469,0.669,2.5,12000,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":967,"transactions":9,"vwap":1855},"2025-09-30",26.49,26.8,0.574,2.19,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1066,"volume":863,"transactions":9,"vwap":1862},"2025-09-29",26.238,26.2,26.226,0.221,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":777,"transactions":9,"vwap":1867},"2025-09-26",25.91,26.0049992,0.211,0.82,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1167,"volume":967,"transactions":9,"vwap":1873},"2025-09-25",25.925,25.794,-0.368,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1337,"transactions":9,"vwap":1878},"2025-09-24",26.36,26.162,-0.248,-0.94,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":776,"volume":1317,"transactions":9,"vwap":1884},"2025-09-23",26.56,26.41,-0.079,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":870,"percent_change":1110,"volume":764,"transactions":9,"vwap":1889},"2025-09-22",26.42,26.489,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1515,"percent_change":1896,"volume":1696,"transactions":9,"vwap":1895},"2025-09-19",26.58,26.585,26.39,26.399,-0.54,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":888,"percent_change":98,"volume":852,"transactions":9,"vwap":1900},"2025-09-18",26.46,26.541,{"date":1902,"open":1854,"high":1854,"low":1903,"close":1903,"change":1904,"percent_change":1402,"volume":718,"transactions":9,"vwap":1903},"2025-09-17",26.276,0.042,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1732,"volume":832,"transactions":9,"vwap":1908},"2025-09-16",26.254,26.234,0.044,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1365,"volume":863,"transactions":9,"vwap":1912},"2025-09-15",26.19,-0.166,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":863,"transactions":9,"vwap":1917},"2025-09-12",26.655,26.356,-0.387,-1.45,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":764,"transactions":9,"vwap":1924},"2025-09-11",26.62,26.75,26.743,0.425,1.61,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1033,"percent_change":1931,"volume":771,"transactions":9,"vwap":1930},"2025-09-10",26.38,26.318,-1.64,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":877,"volume":698,"transactions":9,"vwap":1936},"2025-09-09",26.76,26.6,26.758,0.018,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1613,"volume":771,"transactions":9,"vwap":1941},"2025-09-08",26.64,26.74,-0.022,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":863,"transactions":9,"vwap":1946},"2025-09-05",26.715,26.762,0.313,1.18,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":123,"volume":718,"transactions":9,"vwap":1951},"2025-09-04",26.449,0.105,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1174,"volume":745,"transactions":9,"vwap":1956},"2025-09-03",26.31,26.344,26.299,0.047,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1645,"volume":724,"transactions":9,"vwap":1963},"2025-09-02",25.99,26.33,26.297,0.174,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":764,"transactions":9,"vwap":1968},"2025-08-29",26.052,26.123,0.118,0.45,{"date":1972,"open":1973,"high":1973,"low":308,"close":1867,"change":1078,"percent_change":977,"volume":1074,"transactions":9,"vwap":1867},"2025-08-28",26.030001,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":908,"volume":967,"transactions":9,"vwap":1977},"2025-08-27",26.083,26.056,0.028,{"date":1980,"open":308,"high":1981,"low":1961,"close":1981,"change":1982,"percent_change":48,"volume":771,"transactions":9,"vwap":1981},"2025-08-26",26.028,0.127,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":745,"transactions":9,"vwap":1986},"2025-08-25",26.14,25.901,-0.406,-1.54,{"date":1990,"open":1991,"high":1877,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1635,"transactions":9,"vwap":1992},"2025-08-22",26.21,26.307,0.373,1.44,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":194,"volume":1488,"transactions":9,"vwap":1999},"2025-08-21",25.85,26.040001,25.934,-0.061,{"date":2002,"open":308,"high":308,"low":2003,"close":2004,"change":1453,"percent_change":2005,"volume":1635,"transactions":9,"vwap":2004},"2025-08-20",25.981,25.995,0.54,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1494,"percent_change":2012,"volume":771,"transactions":9,"vwap":2011},"2025-08-19",25.825,25.93,25.79,25.855,0.21,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":1090,"volume":745,"transactions":9,"vwap":2016},"2025-08-18",25.86,25.801,-0.037,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":128,"volume":718,"transactions":9,"vwap":2020},"2025-08-15",25.838,0.201,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2012,"volume":740,"transactions":9,"vwap":2025},"2025-08-14",25.52,25.637,0.053,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":752,"volume":718,"transactions":9,"vwap":2029},"2025-08-13",25.584,0.467,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-12",24.964,25.117,0.342,1.38,6000,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":798,"volume":1310,"transactions":9,"vwap":2042},"2025-08-11",24.86,24.74,24.775,-0.046,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":1659,"percent_change":1302,"volume":1829,"transactions":9,"vwap":2047},"2025-08-08",24.813,24.821,24.81,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":1551,"percent_change":202,"volume":712,"transactions":9,"vwap":2053},"2025-08-07",24.836,24.845,24.645,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":1026,"percent_change":2058,"volume":1074,"transactions":9,"vwap":2057},"2025-08-06",24.557,24.538,-1.76,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":1461,"volume":718,"transactions":9,"vwap":2061},"2025-08-05",24.977,-0.015,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1863,"percent_change":1666,"volume":718,"transactions":9,"vwap":2065},"2025-08-04",24.992,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2069},"2025-08-01",24.68,24.771,24.5,0.058,0.23,13400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":16,"volume":677,"transactions":9,"vwap":2078},"2025-07-31",25.134,25.24,24.713,-0.578,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":1323,"percent_change":1602,"volume":2085,"transactions":9,"vwap":2084},"2025-07-30",25.22,25.49,25.291,12600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":1356,"volume":718,"transactions":9,"vwap":2089},"2025-07-29",25.36,25.298,-0.217,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":972,"volume":764,"transactions":9,"vwap":2094},"2025-07-28",25.47,25.515,-0.011,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2026,"percent_change":2012,"volume":2102,"transactions":9,"vwap":2101},"2025-07-25",25.392,25.54,25.39,25.526,18000,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":1660,"volume":718,"transactions":9,"vwap":2105},"2025-07-24",25.473,0.153,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":1552,"percent_change":1994,"volume":2111,"transactions":9,"vwap":2110},"2025-07-23",25.19,25.32,10400,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":340,"percent_change":2117,"volume":740,"transactions":9,"vwap":2116},"2025-07-22",24.79,24.989,24.96,1.67,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":1574,"transactions":9,"vwap":2121},"2025-07-21",24.78,24.55,-0.159,-0.64,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":718,"transactions":9,"vwap":2126},"2025-07-18",24.709,-0.227,-0.91,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":1431,"volume":1317,"transactions":9,"vwap":2133},"2025-07-17",24.93,25.15,24.936,0.002,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1271,"transactions":9,"vwap":2138},"2025-07-16",24.801,24.934,0.213,0.86,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":777,"transactions":9,"vwap":2144},"2025-07-15",24.793,24.721,-0.396,-1.58,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2034,"change":1289,"percent_change":1772,"volume":2151,"transactions":9,"vwap":2034},"2025-07-14",24.94,25.17,9600,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":718,"transactions":9,"vwap":2154},"2025-07-11",25.098,-0.329,-1.29,{"date":2158,"open":2159,"high":2083,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":740,"transactions":9,"vwap":2160},"2025-07-10",25.45,25.427,0.204,0.81,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":718,"transactions":9,"vwap":2165},"2025-07-09",25.223,0.381,1.53,{"date":2169,"open":2170,"high":2116,"low":2171,"close":2171,"change":2172,"percent_change":290,"volume":2173,"transactions":9,"vwap":2171},"2025-07-08",24.9,24.842,0.185,9200,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1045,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-07",24.84,24.655,24.657,-1.28,22400,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":1909,"percent_change":1174,"volume":777,"transactions":9,"vwap":2184},"2025-07-03",24.915,24.976,{"date":2186,"open":2187,"high":2149,"low":2188,"close":2189,"change":1772,"percent_change":138,"volume":764,"transactions":9,"vwap":2189},"2025-07-02",24.92,24.899,24.932,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":770,"percent_change":489,"volume":718,"transactions":9,"vwap":2192},"2025-07-01",24.852,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":143,"volume":832,"transactions":9,"vwap":2196},"2025-06-30",24.77,24.802,0.094,{"date":2199,"open":2176,"high":2176,"low":2200,"close":2200,"change":561,"percent_change":1402,"volume":718,"transactions":9,"vwap":2200},"2025-06-27",24.708,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":561,"percent_change":1402,"volume":863,"transactions":9,"vwap":2204},"2025-06-26",24.75,24.668,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":1103,"percent_change":723,"volume":718,"transactions":9,"vwap":2207},"2025-06-25",24.628,{"date":2209,"open":2210,"high":2120,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":792,"transactions":9,"vwap":2211},"2025-06-24",24.445,24.752,0.429,1.76,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":908,"percent_change":1970,"volume":718,"transactions":9,"vwap":2216},"2025-06-23",24.323,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":1461,"volume":718,"transactions":9,"vwap":2219},"2025-06-20",24.213,-0.014,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1020,"volume":1653,"transactions":9,"vwap":2225},"2025-06-18",24.355,24.2,24.227,-0.005,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2145,"percent_change":2231,"volume":712,"transactions":9,"vwap":2230},"2025-06-17",24.21,24.232,-1.61,{"date":2233,"open":2234,"high":2207,"low":2234,"close":2207,"change":1078,"percent_change":367,"volume":777,"transactions":9,"vwap":2207},"2025-06-16",24.57,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1116,"transactions":9,"vwap":2239},"2025-06-13",24.85,24.675,24.679,-0.181,-0.73,{"date":2243,"open":2244,"high":2040,"low":2244,"close":2040,"change":2245,"percent_change":1270,"volume":764,"transactions":9,"vwap":2040},"2025-06-12",24.847,0.15,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":1720,"volume":718,"transactions":9,"vwap":2248},"2025-06-11",24.71,-0.082,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":882,"volume":954,"transactions":9,"vwap":2253},"2025-06-10",24.87,24.792,0.177,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":1732,"volume":718,"transactions":9,"vwap":2257},"2025-06-09",24.615,0.041,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":960,"volume":967,"transactions":9,"vwap":2262},"2025-06-06",24.635,24.574,0.129,{"date":2265,"open":2210,"high":2210,"low":2210,"close":2210,"change":18,"percent_change":18,"volume":718,"transactions":9,"vwap":2210},"2025-06-05",{"date":2267,"open":2210,"high":2210,"low":2210,"close":2210,"change":2268,"percent_change":697,"volume":718,"transactions":9,"vwap":2210},"2025-06-04",0.116,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":1527,"volume":777,"transactions":9,"vwap":2271},"2025-06-03",24.329,0.124,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":718,"transactions":9,"vwap":2275},"2025-06-02",24.205,0.101,0.42,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":730,"volume":705,"transactions":9,"vwap":2283},"2025-05-30",24.09,24.12,24.01,24.104,0.045,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":1700,"percent_change":62,"volume":683,"transactions":9,"vwap":2288},"2025-05-29",23.98,24.059,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":1336,"percent_change":2293,"volume":777,"transactions":9,"vwap":2292},"2025-05-28",23.65,23.845,-0.47,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":837,"percent_change":1539,"volume":832,"transactions":9,"vwap":2297},"2025-05-27",24.040001,23.958,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":1706,"percent_change":798,"volume":1780,"transactions":9,"vwap":2301},"2025-05-23",23.61,23.7,23.59,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":194,"volume":1344,"transactions":9,"vwap":2306},"2025-05-22",23.675,23.745,23.64,-0.055,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1711,"transactions":9,"vwap":2313},"2025-05-21",24.08,24.084999,23.8,-0.377,-1.56,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":148,"volume":718,"transactions":9,"vwap":2318},"2025-05-20",24.177,0.085,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":1806,"percent_change":446,"volume":718,"transactions":9,"vwap":2322},"2025-05-19",24.091999,{"date":2324,"open":2292,"high":2325,"low":2292,"close":2325,"change":1947,"percent_change":1639,"volume":2326,"transactions":9,"vwap":2325},"2025-05-16",23.928,7400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":2333,"volume":724,"transactions":9,"vwap":2330},"2025-05-15",23.234,23.615,23.233,0.289,1.24,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":2339,"volume":1310,"transactions":9,"vwap":2337},"2025-05-14",23.5,23.326,-0.399,-1.68,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":2343,"percent_change":2344,"volume":718,"transactions":9,"vwap":2342},"2025-05-13",23.725,-0.279,-1.16,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1303,"transactions":9,"vwap":2348},"2025-05-12",23.84,24.0039997,0.414,1.75,{"date":2352,"open":2353,"high":2353,"low":2302,"close":2302,"change":1032,"percent_change":462,"volume":712,"transactions":9,"vwap":2302},"2025-05-09",23.81,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":921,"percent_change":306,"volume":771,"transactions":9,"vwap":2356},"2025-05-08",23.72,{"date":2358,"open":2353,"high":2359,"low":2360,"close":2359,"change":1659,"percent_change":155,"volume":1230,"transactions":9,"vwap":2359},"2025-05-07",23.893,23.765,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":718,"transactions":9,"vwap":2363},"2025-05-06",23.717,-0.631,-2.59,{"date":2367,"open":2368,"high":2368,"low":2368,"close":2368,"change":2369,"percent_change":1896,"volume":718,"transactions":9,"vwap":2368},"2025-05-05",24.348,-0.131,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":832,"transactions":9,"vwap":2373},"2025-05-02",24.49,24.479,0.343,1.42,{"date":2377,"open":2378,"high":2378,"low":2378,"close":2378,"change":2379,"percent_change":610,"volume":718,"transactions":9,"vwap":2378},"2025-05-01",24.136,-0.157,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":1751,"percent_change":446,"volume":777,"transactions":9,"vwap":2383},"2025-04-30",24.18,24.293,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":2390,"volume":745,"transactions":9,"vwap":2388},"2025-04-29",24.16,24.19,24.127,0.154,0.64,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":133,"volume":777,"transactions":9,"vwap":2394},"2025-04-28",23.83,23.973,0.158,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":2399,"percent_change":585,"volume":718,"transactions":9,"vwap":2398},"2025-04-25",23.815,0.024,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":1926,"volume":967,"transactions":9,"vwap":2403},"2025-04-24",23.528,23.791,0.377,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2139,"percent_change":838,"volume":832,"transactions":9,"vwap":2409},"2025-04-23",23.56,23.66,23.414,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":2415,"percent_change":2416,"volume":1034,"transactions":9,"vwap":2413},"2025-04-22",23.15,23.201,23.01,0.522,2.3,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":967,"transactions":9,"vwap":172}]