[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRTS":3,"homepage-market-summary":27,"stock-historical-HRTS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HRTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tema ETF Trust Tema Heart & Health ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3254,0.472906,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.68,35.8517,-0.1717,-0.48,1274.259419,38.8653,31.87,5898.786681116,54.5,718,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},26.5,5991,2186696.670279,30.03,"2025-04-22",[179,182,190,200,210,221,230,241,250,259,268,276,286,294,301,310,320,328,338,347,357,367,377,387,396,406,416,426,436,445,456,465,473,483,492,501,511,518,526,536,545,553,563,572,581,590,600,608,618,628,636,645,655,665,674,681,690,699,708,717,724,730,737,744,750,757,762,770,777,784,791,798,805,813,821,830,837,845,851,857,865,871,879,887,895,904,912,921,928,935,942,949,957,964,972,980,987,994,1002,1008,1015,1022,1029,1037,1043,1049,1055,1063,1069,1075,1082,1089,1095,1101,1107,1115,1122,1127,1132,1138,1143,1150,1156,1164,1171,1177,1183,1190,1197,1204,1209,1215,1221,1226,1230,1237,1244,1250,1257,1263,1269,1275,1279,1286,1292,1298,1304,1311,1317,1324,1332,1339,1346,1352,1357,1363,1371,1377,1384,1390,1395,1402,1410,1416,1422,1429,1437,1445,1453,1457,1464,1469,1476,1482,1488,1492,1496,1501,1507,1514,1521,1526,1532,1538,1544,1550,1556,1561,1567,1572,1579,1584,1590,1593,1598,1601,1607,1613,1618,1625,1631,1636,1642,1648,1652,1658,1664,1671,1676,1680,1687,1691,1697,1704,1712,1719,1726,1731,1737,1742,1748,1752,1756,1762,1768,1773,1779,1786,1791,1797,1806,1811,1818,1823,1827,1832,1839,1846,1852,1858,1864,1870,1877,1881,1886,1893,1899,1904,1910,1914,1921,1929,1937,1944,1951,1958,1966,1971,1979,1986,1993,1998,2004,2010,2017,2021,2026,2030,2038,2045,2053,2057,2062,2069,2075,2081,2089,2094,2099,2105,2111,2119,2125,2130,2135,2142,2149,2155,2160,2167,2174,2182,2189,2193,2199,2204,2212,2218,2225,2231,2238,2244,2251,2257,2263,2267,2273,2279,2285,2291,2298,2302,2309,2313,2318,2325,2331,2337,2341,2347,2353,2357,2364,2369,2372,2377,2382,2386,2392,2397,2400,2405,2409,2412,2414,2419,2423,2430,2437,2443,2446,2452,2457,2462,2467,2469,2474,2478,2482,2488,2493,2498,2502,2508,2512,2518,2523,2530,2534,2538,2544,2549,2554,2561,2568],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},31,35.694,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",36.43,-0.4635,-1.28,2216.3869,73,36.0789,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",36.36,36.73,36.3152,-0.2701,-0.74,891.644396,45,36.6047,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",36.6,36.33,36.5853,-0.0725,-0.2,3484.3019,64,36.4572,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",36.6101,36.6607,36.61,36.6578,0.3601,0.99,1622.1579,47,36.6162,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",36.21,36.2977,0.0566,0.16,504.6869,35,36.2378,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",36.2101,36.275,36.04,36.2411,0.2061,0.57,3143.5552,52,36.1713,{"date":242,"open":184,"high":184,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",35.98,36.035,-0.5088,-1.39,2595.8728,49,36.0532,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":156,"volume":256,"transactions":257,"vwap":258},"2026-09-22",36.62,36.51,36.5438,0.2667,1553.546254,51,36.5383,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":248,"vwap":267},"2026-09-21",36.14,36.295,36.2771,0.1122,0.31,1801.556811,36.191,{"date":269,"open":192,"high":192,"low":234,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",36.1649,-0.3105,-0.85,1527.2968,38,36.1395,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",36.515,36.37,36.4754,0.3295,0.91,2077.0398,48,36.4216,{"date":287,"open":288,"high":203,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":198,"vwap":293},"2026-09-16",36.24,36.1459,-0.0746,-0.21,1056.965324,36.2768,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":196,"volume":299,"transactions":274,"vwap":300},"2026-09-15",36.15,36.2205,-0.2695,1225.4568,36.1655,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",36.47,36.49,0.4631,1.29,262.9278,40,36.5011,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",36.44,36,36.0269,-0.1397,-0.39,1099.832674,59,36.2313,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":219,"vwap":327},"2026-09-10",36.265,36.1666,-0.3628,-0.99,1088.110288,36.2495,{"date":329,"open":330,"high":331,"low":253,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",36.66,36.695,36.5294,-0.2058,-0.56,4121.8398,65,36.5919,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":208,"vwap":346},"2026-09-08",36.685,36.9897,36.7352,-0.8342,-2.22,3269.699881,36.8503,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":248,"vwap":356},"2026-09-04",37.65,37.68,37.5,37.5694,-0.3886,-1.02,1285.52668,37.6035,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",38.09,37.82,37.958,0.1472,0.39,3078.9078,54,37.9027,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",37.56,38.11,37.8108,0.3631,0.97,2079.8598,58,37.8157,{"date":378,"open":379,"high":369,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",37.54,37.39,37.4477,0.1105,0.3,5330.606741,56,37.4796,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":385,"vwap":395},"2026-08-31",37.095,37.34,37.3372,-0.3028,-0.8,3462.843579,37.2596,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",38.06,37.37,37.64,-0.4234,-1.11,3797.1208,42,37.6062,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",38.21,38.31,38.0634,-0.4053,-1.05,1597.848289,66,38.2414,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",38.57,38.37,38.4687,-0.2985,-0.77,4730.5593,61,38.4241,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",38.71,38.8,38.7672,0.2978,0.77,2341.497931,63,38.7676,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":291,"volume":443,"transactions":434,"vwap":444},"2026-08-24",38.255,38.522,38.22,38.4694,-0.0809,3025.366784,38.4174,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",38.6,38.7299,38.48,38.5503,0.3304,0.86,2245.3237,62,38.6098,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":385,"vwap":464},"2026-08-20",38.395,38.43,38.2199,-0.6454,-1.66,951.7073,38.3891,{"date":466,"open":467,"high":22,"low":468,"close":22,"change":469,"percent_change":470,"volume":471,"transactions":365,"vwap":472},"2026-08-19",38.63,38.56,1.0353,2.74,3139.604062,38.6242,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":414,"vwap":482},"2026-08-18",37.74,37.86,37.695,37.83,0.5557,1.49,3555.4593,37.7436,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":414,"vwap":491},"2026-08-17",37.06,37.36,37.2743,0.0841,0.23,4494.6373,37.3021,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":454,"vwap":500},"2026-08-14",37.32,36.99,37.1902,-0.2454,-0.66,4014.8963,37.1778,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",37.7799,37.4204,37.4356,-0.2966,-0.79,2158.033954,53,37.5701,{"date":512,"open":351,"high":360,"low":351,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":375,"vwap":517},"2026-08-12",37.7322,0.0264,0.07,3176.753062,37.7339,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":385,"vwap":525},"2026-08-11",37.785,37.7058,-0.0821,-0.22,1880.6703,37.7626,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",37.59,37.7879,37.51,0.5232,1.4,4134.081776,108,37.6636,{"date":537,"open":538,"high":539,"low":495,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",37,37.2647,0.3444,0.93,685.845361,27,37.0941,{"date":546,"open":547,"high":547,"low":252,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":454,"vwap":552},"2026-08-06",36.95,36.9203,0.1966,0.54,3297.7501,36.818,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",36.93,36.57,36.7237,0.2862,0.79,3927.7946,146,36.6244,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":365,"vwap":571},"2026-08-04",36.52,36.34,36.4375,0.1717,0.47,5938.0866,36.4326,{"date":573,"open":303,"high":303,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",36.23,36.2658,-0.1688,-0.46,4244.9916,78,36.3427,{"date":582,"open":253,"high":253,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",36.316,36.4346,-0.4664,-1.26,4804.472846,71,36.4546,{"date":591,"open":193,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",36.94,36.53,36.901,-0.3439,-0.92,6731.8596,99,36.6384,{"date":601,"open":602,"high":369,"low":603,"close":603,"change":604,"percent_change":316,"volume":605,"transactions":606,"vwap":607},"2026-07-29",37.55,37.2449,-0.1461,7073.4411,102,37.4974,{"date":609,"open":610,"high":350,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",37.515,37.25,37.391,0.5839,1.59,62671.6507,178,37.3664,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",36.86,37.1599,36.8071,0.2555,0.7,7468.431957,81,36.936,{"date":629,"open":214,"high":193,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",36.5516,0.1557,0.43,3877.9911,70,36.604,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":306,"volume":643,"transactions":365,"vwap":644},"2026-07-23",36.39,36.41,36.31,36.3959,0.4649,3735.4141,36.3613,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",36.26,35.82,35.931,-0.1698,-0.47,6474.771798,135,35.9925,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",35.661837,36.1299,36.1008,0.196,0.55,5403.6763,103,35.9424,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",36.65,35.9048,-0.5424,-1.49,3583.8511,109,36.1664,{"date":675,"open":676,"high":676,"low":639,"close":677,"change":678,"percent_change":291,"volume":679,"transactions":375,"vwap":680},"2026-07-17",36.7,36.4472,-0.0773,1300.5222,36.5607,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":219,"vwap":689},"2026-07-16",36.5901,36.46,36.5245,0.5432,1.51,1074.0532,36.5551,{"date":691,"open":17,"high":692,"low":17,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",36.150102,35.9813,0.1577,0.44,2972.706903,74,35.8745,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":208,"vwap":707},"2026-07-14",35.78,35.86,35.8236,-0.5739,-1.58,2071.1565,35.8212,{"date":709,"open":710,"high":312,"low":640,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",36.415,36.3975,-0.2515,-0.69,2959.760209,77,36.3898,{"date":718,"open":555,"high":555,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",36.56,36.649,-0.464,-1.25,2300,{"date":725,"open":538,"high":726,"low":538,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",37.113,-0.035,-0.09,300,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":402,"volume":736,"transactions":9,"vwap":734},"2026-07-08",37.19,37.080002,37.148,-0.417,1700,{"date":738,"open":351,"high":739,"low":740,"close":741,"change":742,"percent_change":532,"volume":743,"transactions":9,"vwap":741},"2026-07-07",37.575,37.41,37.565,0.519,4400,{"date":745,"open":746,"high":746,"low":214,"close":747,"change":748,"percent_change":749,"volume":736,"transactions":9,"vwap":747},"2026-07-06",37.21,37.046001,-0.222,-0.6,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",36.64,37.268,1.027,2.83,4800,{"date":758,"open":296,"high":638,"low":296,"close":759,"change":760,"percent_change":728,"volume":761,"transactions":9,"vwap":759},"2026-07-01",36.241,-0.033,2400,{"date":763,"open":764,"high":765,"low":647,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",36.465,36.55,36.274,-0.352,-0.96,3100,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":56,"volume":776,"transactions":9,"vwap":773},"2026-06-29",36.48,36.626,36.35,0.431,12300,{"date":778,"open":779,"high":279,"low":780,"close":781,"change":782,"percent_change":783,"volume":776,"transactions":9,"vwap":781},"2026-06-26",36.105,36.07,36.195,0.679,1.91,{"date":785,"open":786,"high":243,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",35.29,35.516,0.42,1.2,14000,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":282,"volume":797,"transactions":9,"vwap":795},"2026-06-24",34.79,35.46,35.096001,0.318,14900,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",34.4,34.778,0.513,1.5,5500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":99,"volume":812,"transactions":9,"vwap":810},"2026-06-22",34.074001,34.36,34.060001,34.265,0.343,7800,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-18",33.77,33.922,33.709,-0.209,-0.61,3500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",34.3,34.45,34.13,34.131,-0.168,-0.49,6800,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":109,"volume":836,"transactions":9,"vwap":834},"2026-06-16",34.145,34.35,34.299,-0.004,2900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",34.41,34.099998,34.303,0.03,0.09,3800,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":651,"volume":761,"transactions":9,"vwap":849},"2026-06-12",34.211,34.38,34.273,-0.163,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":614,"volume":836,"transactions":9,"vwap":855},"2026-06-11",34.040001,34.63,34.436,0.538,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",34.23,34.31,33.898,-0.347,-1.01,5600,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":282,"volume":870,"transactions":9,"vwap":868},"2026-06-09",34.0099983,34.245,0.308,3400,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",34.24,34.32,33.937,-0.332,-0.97,2200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":864,"transactions":9,"vwap":884},"2026-06-05",34.5,34.76,34.22,34.269,-0.078,-0.23,{"date":888,"open":889,"high":848,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",34.33,34.18,34.347,1.068,3.21,7400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",33.205,33.36,33.16,33.279,0.168,0.51,5700,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",33.55,33.09,33.111,-0.681,-2.02,30400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",34.029999,34.56,33.57,33.792,-0.533,-1.55,4300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":828,"volume":927,"transactions":9,"vwap":925},"2026-05-29",34.48,34.21,34.325,-0.17,4100,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",34.11,34.495,0.313,0.92,3900,{"date":936,"open":809,"high":839,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",34.02,34.182,-0.012,-0.04,4700,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":828,"volume":948,"transactions":9,"vwap":946},"2026-05-26",34.37,34.16,34.194,-0.169,5400,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",34.28,34.455,34.363,0.241,0.71,1300,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",33.63,34.122,0.243,0.72,700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":761,"transactions":9,"vwap":969},"2026-05-20",33.732,33.925,33.73,33.879,0.27,0.8,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",33.21,33.675,33.609,0.364,1.09,1400,{"date":981,"open":982,"high":983,"low":907,"close":984,"change":985,"percent_change":986,"volume":927,"transactions":9,"vwap":984},"2026-05-18",33.27,33.29,33.245,-0.091,-0.27,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",33.75,33.336,-0.554,-1.63,1500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":206,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",33.91,34.14,33.82,33.89,-0.067,6000,{"date":1003,"open":1004,"high":853,"low":1004,"close":1005,"change":1006,"percent_change":624,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",33.59,33.957,0.237,5000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":687,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",33.22,33.806,33.72,0.501,2800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":769,"transactions":9,"vwap":1019},"2026-05-11",33.49,33.12,33.219,-0.123,-0.37,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":723,"transactions":9,"vwap":1026},"2026-05-08",33.39,33.32,33.342,-0.186,-0.55,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-07",33.95,33.504,33.528,-0.36,-1.06,1800,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":559,"volume":941,"transactions":9,"vwap":1041},"2026-05-06",33.68,33.9,33.888,0.266,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":963,"transactions":9,"vwap":1046},"2026-05-05",33.58,33.622,0.042,0.13,{"date":1050,"open":1045,"high":1045,"low":1051,"close":1045,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1045},"2026-05-04",33.44,0.035,0.1,22800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",33.66,33.83,33.545,-0.11,-0.33,29500,{"date":1064,"open":1065,"high":968,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":812,"transactions":9,"vwap":1066},"2026-04-30",33.37,33.655,0.828,2.52,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":768,"volume":979,"transactions":9,"vwap":1073},"2026-04-29",32.83,32.74,32.827,-0.319,{"date":1076,"open":898,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":769,"transactions":9,"vwap":1079},"2026-04-28",33.47,33.099998,33.146,0.051,0.15,{"date":1083,"open":1084,"high":898,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",33.28,33.095001,-0.295,-0.88,2700,{"date":1090,"open":1004,"high":1004,"low":1091,"close":1024,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1024},"2026-04-24",33.26,-0.348,-1.03,3300,{"date":1096,"open":1097,"high":1097,"low":1012,"close":1098,"change":1099,"percent_change":1100,"volume":993,"transactions":9,"vwap":1098},"2026-04-23",33.84,33.738,-0.246,-0.72,{"date":1102,"open":914,"high":1103,"low":996,"close":1104,"change":1105,"percent_change":383,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",34.075001,33.984,0.101,1900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":761,"transactions":9,"vwap":1112},"2026-04-21",33.97,34.135,33.86,33.883,-0.461,-1.34,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1094,"transactions":9,"vwap":1119},"2026-04-20",34.51,34.285,34.344,-0.292,-0.84,{"date":1123,"open":848,"high":1124,"low":848,"close":1124,"change":1125,"percent_change":1126,"volume":956,"transactions":9,"vwap":1124},"2026-04-17",34.636,0.445,1.3,{"date":1128,"open":808,"high":808,"low":930,"close":1129,"change":1130,"percent_change":354,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",34.191,-0.354,4600,{"date":1133,"open":1134,"high":1134,"low":889,"close":1135,"change":1136,"percent_change":1137,"volume":870,"transactions":9,"vwap":1135},"2026-04-15",34.65,34.545,-0.065,-0.19,{"date":1139,"open":854,"high":1140,"low":1141,"close":1142,"change":139,"percent_change":541,"volume":941,"transactions":9,"vwap":1142},"2026-04-14",34.78,34.6,34.61,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":49,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",34.26,34.29,33.915,1.45,6900,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":722,"volume":1014,"transactions":9,"vwap":1154},"2026-04-10",34.17,33.755,33.8,-0.428,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1106,"transactions":9,"vwap":1161},"2026-04-09",33.96,34.25,33.94,34.228,0.012,0.04,{"date":1165,"open":1166,"high":1159,"low":867,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",34.19,34.216,0.751,2.24,5200,{"date":1172,"open":1173,"high":1173,"low":899,"close":1174,"change":1175,"percent_change":1176,"volume":736,"transactions":9,"vwap":1174},"2026-04-07",33.53,33.465,-0.129,-0.38,{"date":1178,"open":1179,"high":815,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":723,"transactions":9,"vwap":1180},"2026-04-06",33.65,33.594,-0.081,-0.24,{"date":1184,"open":1154,"high":1185,"low":1186,"close":975,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":975},"2026-04-02",33.995,33.67,-0.294,-0.87,1600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":993,"transactions":9,"vwap":1194},"2026-04-01",33.99,34.155,33.969,0.284,0.84,{"date":1198,"open":1199,"high":1200,"low":1010,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-31",33.33,33.685,0.961,2.94,52100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1048,"percent_change":124,"volume":844,"transactions":9,"vwap":1208},"2026-03-30",32.87,32.71,32.724,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1094,"transactions":9,"vwap":1212},"2026-03-27",33.044998,32.594,-0.577,-1.74,{"date":1216,"open":1025,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1060,"volume":1220,"transactions":9,"vwap":1218},"2026-03-26",33.34,33.171,-0.038,3000,{"date":1222,"open":907,"high":1065,"low":907,"close":1223,"change":1224,"percent_change":1225,"volume":979,"transactions":9,"vwap":1223},"2026-03-25",33.209,0.435,1.33,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":885,"percent_change":1182,"volume":963,"transactions":9,"vwap":1229},"2026-03-24",32.67,32.774,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1106,"transactions":9,"vwap":1234},"2026-03-23",33.049999,33.214,32.852,0.059,0.18,{"date":1238,"open":1239,"high":974,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":804,"transactions":9,"vwap":1241},"2026-03-20",33.19,32.77,32.793,-0.439,-1.32,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":291,"volume":736,"transactions":9,"vwap":1248},"2026-03-19",33.24,33.11,33.232,-0.071,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":761,"transactions":9,"vwap":1254},"2026-03-18",33.56,33.295,33.303,-0.621,-1.83,{"date":1258,"open":1259,"high":1259,"low":996,"close":1260,"change":1261,"percent_change":1176,"volume":1262,"transactions":9,"vwap":1260},"2026-03-17",34.15,33.924,-0.128,2600,{"date":1264,"open":1265,"high":1266,"low":867,"close":1266,"change":1267,"percent_change":1268,"volume":979,"transactions":9,"vwap":1266},"2026-03-16",34.049999,34.051998,0.383,1.14,{"date":1270,"open":1265,"high":1265,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":761,"transactions":9,"vwap":1272},"2026-03-13",33.64,33.669,-0.182,-0.54,{"date":1276,"open":1031,"high":867,"low":1277,"close":1277,"change":1278,"percent_change":910,"volume":1131,"transactions":9,"vwap":1277},"2026-03-12",33.851,-0.699,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",34.39,34.55,-0.225,-0.65,800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":104,"volume":1291,"transactions":9,"vwap":1289},"2026-03-10",35.057999,34.775,0.021,600,{"date":1293,"open":996,"high":1294,"low":996,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-09",34.754,0.429,1.25,2100,{"date":1299,"open":1300,"high":925,"low":1301,"close":925,"change":1302,"percent_change":354,"volume":1303,"transactions":9,"vwap":925},"2026-03-06",34.138,34.080002,-0.353,2500,{"date":1305,"open":1306,"high":1307,"low":1282,"close":1308,"change":1309,"percent_change":1310,"volume":1094,"transactions":9,"vwap":1308},"2026-03-05",34.711,34.755,34.678,-0.822,-2.32,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":961,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-04",35.19,35.5,0.69,3700,{"date":1318,"open":228,"high":1319,"low":228,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-03",35.39,35.257,-0.493,-1.38,6100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":836,"transactions":9,"vwap":1329},"2026-03-02",35.72,35.918,35.6,35.75,-0.341,-0.94,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":532,"volume":1001,"transactions":9,"vwap":1337},"2026-02-27",35.866,36.25,35.81,36.091,0.5,{"date":1340,"open":17,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1034,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",35.71,35.241,35.591,-0.127,4200,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1189,"transactions":9,"vwap":1349},"2026-02-25",35.89,35.718,-0.257,-0.71,{"date":1353,"open":1354,"high":780,"low":1354,"close":1355,"change":109,"percent_change":1356,"volume":820,"transactions":9,"vwap":1355},"2026-02-24",35.94,35.975,-0.03,{"date":1358,"open":17,"high":313,"low":17,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",35.985,0.163,0.46,8300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":979,"transactions":9,"vwap":1368},"2026-02-20",35.84,35.87,35.69,35.822,-0.107,-0.3,{"date":1372,"open":1336,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1189,"transactions":9,"vwap":1373},"2026-02-19",35.929,35.751,-0.116,-0.32,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1189,"transactions":9,"vwap":1381},"2026-02-18",36.049999,35.96,36.044998,0.009,0.02,{"date":1385,"open":1386,"high":1379,"low":1387,"close":1388,"change":1389,"percent_change":971,"volume":979,"transactions":9,"vwap":1388},"2026-02-17",36.0099983,35.97,36.035999,0.286,{"date":1391,"open":1392,"high":1393,"low":1329,"close":1329,"change":1394,"percent_change":1315,"volume":736,"transactions":9,"vwap":1329},"2026-02-13",35.95,35.969,0.246,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":206,"volume":1401,"transactions":9,"vwap":1399},"2026-02-12",35.79,35.487,35.504,-0.07,6200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":432,"volume":1409,"transactions":9,"vwap":1407},"2026-02-11",35.229,35.59,35.18,35.574,0.273,66000,{"date":1411,"open":1328,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1149,"transactions":9,"vwap":1413},"2026-02-10",35.601,35.301,-0.208,-0.59,{"date":1417,"open":1418,"high":1418,"low":1314,"close":1419,"change":1420,"percent_change":1421,"volume":1262,"transactions":9,"vwap":1419},"2026-02-09",35.7,35.509,-0.144,-0.4,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":743,"transactions":9,"vwap":1426},"2026-02-06",35.325,35.66,35.653,0.643,1.84,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-05",35.67,34.95,35.0099983,-0.548,-1.54,24700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1036,"transactions":9,"vwap":1442},"2026-02-04",35.62,35.698,35.452,35.558,0.029,0.08,{"date":1446,"open":1447,"high":243,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-03",35.85,35.41,35.529,-0.446,-1.24,11900,{"date":1454,"open":1439,"high":1355,"low":1405,"close":1355,"change":1455,"percent_change":1268,"volume":1456,"transactions":9,"vwap":1355},"2026-02-02",0.404,56400,{"date":1458,"open":1459,"high":1460,"low":1448,"close":1461,"change":1462,"percent_change":926,"volume":1463,"transactions":9,"vwap":1461},"2026-01-30",35.55,35.675,35.571,-0.06,30900,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1105,"percent_change":1468,"volume":1285,"transactions":9,"vwap":1467},"2026-01-29",35.54,35.631,0.28,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":993,"transactions":9,"vwap":1473},"2026-01-28",35.9,35.38,35.53,-0.553,-1.53,{"date":1477,"open":1478,"high":1479,"low":1380,"close":1480,"change":1370,"percent_change":1481,"volume":836,"transactions":9,"vwap":1480},"2026-01-27",36.22,36.369,36.083,-0.82,{"date":1483,"open":1484,"high":684,"low":574,"close":1485,"change":1486,"percent_change":1487,"volume":993,"transactions":9,"vwap":1485},"2026-01-26",36.279,36.383,0.071,0.2,{"date":1489,"open":253,"high":565,"low":1335,"close":1490,"change":850,"percent_change":1491,"volume":761,"transactions":9,"vwap":1490},"2026-01-23",36.312,-0.45,{"date":1493,"open":279,"high":720,"low":279,"close":1494,"change":1495,"percent_change":661,"volume":820,"transactions":9,"vwap":1494},"2026-01-22",36.475,0.198,{"date":1497,"open":1348,"high":1498,"low":1348,"close":1498,"change":1499,"percent_change":1500,"volume":1262,"transactions":9,"vwap":1498},"2026-01-21",36.277,0.528,1.48,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1136,"percent_change":1506,"volume":1345,"transactions":9,"vwap":1505},"2026-01-20",35.37,35.8,35.749,-0.18,{"date":1508,"open":1366,"high":1509,"low":1510,"close":1511,"change":1356,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-16",36.029999,35.73,35.814,-0.08,24500,{"date":1515,"open":701,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1036,"transactions":9,"vwap":1518},"2026-01-15",35.92,35.74,35.844,-0.396,-1.09,{"date":1522,"open":1523,"high":288,"low":1523,"close":288,"change":1524,"percent_change":1525,"volume":956,"transactions":9,"vwap":288},"2026-01-14",36.054001,0.34,0.95,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1471,"change":1530,"percent_change":1531,"volume":736,"transactions":9,"vwap":1471},"2026-01-13",36.025002,35.764,-0.193,-0.53,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1181,"percent_change":523,"volume":1537,"transactions":9,"vwap":1536},"2026-01-12",36.19,35.772,36.092999,35900,{"date":1539,"open":565,"high":565,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":844,"transactions":9,"vwap":1541},"2026-01-09",36.12,36.174,0.004,0.01,{"date":1545,"open":1494,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1451,"volume":723,"transactions":9,"vwap":1548},"2026-01-08",36.509,35.915,36.17,-0.455,{"date":1551,"open":566,"high":1552,"low":1553,"close":1554,"change":971,"percent_change":1555,"volume":820,"transactions":9,"vwap":1554},"2026-01-07",36.63,36.145,36.625,2.23,{"date":1557,"open":1314,"high":1558,"low":1314,"close":1559,"change":1560,"percent_change":1428,"volume":723,"transactions":9,"vwap":1559},"2026-01-06",35.889,35.825,0.648,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1530,"percent_change":1028,"volume":1566,"transactions":9,"vwap":1565},"2026-01-05",35.33,34.874,35.177,12200,{"date":1568,"open":1569,"high":1319,"low":1570,"close":1503,"change":1571,"percent_change":489,"volume":979,"transactions":9,"vwap":1503},"2026-01-02",35.195,35.17,0.081,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1370,"volume":1578,"transactions":9,"vwap":1576},"2025-12-31",35.36,35.42,35.289,-0.106,21400,{"date":1580,"open":1439,"high":1439,"low":1581,"close":1581,"change":1582,"percent_change":828,"volume":1583,"transactions":9,"vwap":1581},"2025-12-30",35.395,-0.173,11800,{"date":1585,"open":1328,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":986,"volume":1583,"transactions":9,"vwap":1588},"2025-12-29",35.63,35.491,35.568,-0.097,{"date":1591,"open":1425,"high":1592,"low":1459,"close":1592,"change":1136,"percent_change":1506,"volume":736,"transactions":9,"vwap":1592},"2025-12-26",35.665,{"date":1594,"open":1510,"high":1510,"low":1510,"close":1510,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1510},"2025-12-24",0.21,0.59,400,{"date":1599,"open":794,"high":1328,"low":794,"close":1600,"change":1444,"percent_change":489,"volume":1036,"transactions":9,"vwap":1600},"2025-12-23",35.52,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":265,"percent_change":1606,"volume":1291,"transactions":9,"vwap":1605},"2025-12-22",35.417,35.489,35.44,0.88,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1291,"transactions":9,"vwap":1610},"2025-12-19",35.201,35.13,0.443,1.28,{"date":1614,"open":1134,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":1383,"volume":736,"transactions":9,"vwap":1615},"2025-12-18",34.687,34.641,0.007,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":820,"transactions":9,"vwap":1622},"2025-12-17",34.725,34.82,34.68,-0.254,-0.73,{"date":1626,"open":1627,"high":1628,"low":793,"close":1628,"change":1629,"percent_change":863,"volume":1630,"transactions":9,"vwap":1628},"2025-12-16",34.91,34.934,-0.356,45800,{"date":1632,"open":1633,"high":1563,"low":1313,"close":786,"change":1634,"percent_change":1635,"volume":993,"transactions":9,"vwap":786},"2025-12-15",35.25,0.265,0.76,{"date":1637,"open":228,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1595,"volume":1641,"transactions":9,"vwap":1638},"2025-12-12",35.025002,34.864,0.074,4000,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":217,"volume":1106,"transactions":9,"vwap":1646},"2025-12-11",34.71,35.046001,34.951,0.341,{"date":1649,"open":1650,"high":1142,"low":914,"close":1142,"change":1356,"percent_change":728,"volume":1651,"transactions":9,"vwap":1142},"2025-12-10",34.43,11000,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":878,"transactions":9,"vwap":1655},"2025-12-09",35.285,34.64,-0.43,-1.23,{"date":1659,"open":1633,"high":1633,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1316,"transactions":9,"vwap":1661},"2025-12-08",35.049999,35.07,-0.285,-0.81,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":948,"transactions":9,"vwap":1668},"2025-12-05",35.645,35.28,35.355,-0.205,-0.58,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1176,"volume":963,"transactions":9,"vwap":1674},"2025-12-04",35.627,35.56,-0.135,{"date":1677,"open":794,"high":1505,"low":794,"close":1678,"change":632,"percent_change":1679,"volume":1189,"transactions":9,"vwap":1678},"2025-12-03",35.695,1.22,{"date":1681,"open":1314,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1021,"volume":1686,"transactions":9,"vwap":1684},"2025-12-02",35.57,35.2,35.265,-0.13,62000,{"date":1688,"open":1367,"high":1329,"low":1581,"close":1581,"change":1689,"percent_change":1690,"volume":836,"transactions":9,"vwap":1581},"2025-12-01",-0.489,-1.36,{"date":1692,"open":1548,"high":1548,"low":1693,"close":1694,"change":1695,"percent_change":713,"volume":1696,"transactions":9,"vwap":1694},"2025-11-28",35.777,35.884,-0.25,7700,{"date":1698,"open":1387,"high":1699,"low":1387,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-26",36.2,36.134,0.393,1.1,17900,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-25",35.12,35.789,35.741,0.661,1.88,7000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1595,"percent_change":1718,"volume":1297,"transactions":9,"vwap":1717},"2025-11-24",34.995,35.14,34.99,35.080002,0.6,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":956,"transactions":9,"vwap":1723},"2025-11-21",34.335,34.965,34.87,0.674,1.97,{"date":1727,"open":1141,"high":1141,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":993,"transactions":9,"vwap":1728},"2025-11-20",34.196,-0.337,-0.98,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":828,"volume":761,"transactions":9,"vwap":1735},"2025-11-19",34.69,34.44,34.533,-0.171,{"date":1738,"open":800,"high":1739,"low":1281,"close":1740,"change":383,"percent_change":1741,"volume":1170,"transactions":9,"vwap":1740},"2025-11-18",34.86,34.704,0.87,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":104,"percent_change":1747,"volume":1036,"transactions":9,"vwap":1746},"2025-11-17",34.457,34.595,34.404,0.17,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1119,"change":1542,"percent_change":1543,"volume":1297,"transactions":9,"vwap":1119},"2025-11-14",34.12,34.578,{"date":1753,"open":1281,"high":1754,"low":1755,"close":1755,"change":1543,"percent_change":842,"volume":743,"transactions":9,"vwap":1755},"2025-11-13",34.67,34.34,{"date":1757,"open":1758,"high":1759,"low":1758,"close":889,"change":1760,"percent_change":217,"volume":1761,"transactions":9,"vwap":889},"2025-11-12",34,34.403,0.335,14100,{"date":1763,"open":1764,"high":1185,"low":1764,"close":1185,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1185},"2025-11-11",33.461,0.905,2.73,6500,{"date":1769,"open":1770,"high":907,"low":1770,"close":907,"change":1125,"percent_change":1771,"volume":1772,"transactions":9,"vwap":907},"2025-11-10",32.65,1.36,8200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1081,"volume":1345,"transactions":9,"vwap":1776},"2025-11-07",32.61,32.645,32.27,0.05,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":940,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-06",32.7,32.54,32.595,-0.12,71400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":489,"percent_change":955,"volume":956,"transactions":9,"vwap":1790},"2025-11-05",32.48,32.665,32.635,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1081,"volume":736,"transactions":9,"vwap":1795},"2025-11-04",32.12,32.455,32.405,0.048,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-03",32.565,32.572,32,32.357,-0.219,-0.67,2000,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1487,"volume":1262,"transactions":9,"vwap":1809},"2025-10-31",32.458,32.576,0.066,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":237,"volume":1297,"transactions":9,"vwap":1816},"2025-10-30",32.57,32.58,32.502,32.51,0.185,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1100,"volume":1014,"transactions":9,"vwap":1821},"2025-10-29",32.56,32.325,-0.235,{"date":1824,"open":1825,"high":1781,"low":1820,"close":1820,"change":1826,"percent_change":1421,"volume":1106,"transactions":9,"vwap":1820},"2025-10-28",32.633,-0.132,{"date":1828,"open":1775,"high":1781,"low":1813,"close":1829,"change":1830,"percent_change":217,"volume":1831,"transactions":9,"vwap":1829},"2025-10-27",32.692,0.322,4900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":171,"transactions":9,"vwap":1836},"2025-10-24",32.41,32.467,32.37,0.085,0.26,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1675,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-23",32.21,32.295,32.285,-0.42,3600,{"date":1847,"open":1848,"high":1816,"low":1849,"close":1850,"change":760,"percent_change":1851,"volume":1262,"transactions":9,"vwap":1850},"2025-10-22",32.471,32.413,32.42,-0.1,{"date":1853,"open":1854,"high":1814,"low":1855,"close":1856,"change":1857,"percent_change":1851,"volume":870,"transactions":9,"vwap":1856},"2025-10-21",32.49,32.387,32.453,-0.034,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":624,"volume":1345,"transactions":9,"vwap":1862},"2025-10-20",32.24,32.53,32.487,0.227,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":927,"transactions":9,"vwap":1867},"2025-10-17",31.95,32.26,0.105,0.33,{"date":1871,"open":1872,"high":1816,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1303,"transactions":9,"vwap":1874},"2025-10-16",32.32,32.094002,32.155,-0.162,-0.5,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1360,"percent_change":902,"volume":1805,"transactions":9,"vwap":1880},"2025-10-15",32.0099983,32.317,{"date":1882,"open":23,"high":1883,"low":23,"close":1884,"change":109,"percent_change":1356,"volume":1885,"transactions":9,"vwap":1884},"2025-10-14",32.2,32.154,16100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1400,"volume":956,"transactions":9,"vwap":1891},"2025-10-13",32.13,32.29,32.07,32.164,-0.023,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1451,"volume":171,"transactions":9,"vwap":1897},"2025-10-10",32.519,32.185,32.187,-0.404,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1382,"percent_change":842,"volume":1036,"transactions":9,"vwap":1903},"2025-10-09",32.59,32.68,32.591,{"date":1905,"open":1782,"high":1906,"low":1788,"close":1907,"change":1908,"percent_change":1909,"volume":1094,"transactions":9,"vwap":1907},"2025-10-08",32.64,32.582,0.262,0.81,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1872,"change":1512,"percent_change":1695,"volume":878,"transactions":9,"vwap":1872},"2025-10-07",32.39,32.22,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":632,"volume":1007,"transactions":9,"vwap":1919},"2025-10-06",32.35,32.485,32.33,32.4,0.138,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-03",31.965,32.385,32.262,0.377,1.18,9400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1052,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-02",31.79,31.94,31.64,31.885,0.11,1200,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1765,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-01",31.049999,31.895,31.85,2.92,5300,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-30",30.19,30.945,0.701,2.32,22200,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1262,"transactions":9,"vwap":1955},"2025-09-29",30.030001,30.294,30.244,0.282,0.94,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1596,"volume":1965,"transactions":9,"vwap":1963},"2025-09-26",29.85,29.965,29.54,29.962,0.177,5900,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":729,"transactions":9,"vwap":1968},"2025-09-25",29.785,-0.515,-1.7,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1805,"transactions":9,"vwap":1976},"2025-09-24",30.35,30.419,30.22,30.3,-0.125,-0.41,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1176,"volume":820,"transactions":9,"vwap":1984},"2025-09-23",30.43,30.56,30.28,30.425,-0.117,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":661,"volume":1992,"transactions":9,"vwap":1990},"2025-09-22",30.32,30.546,30.542,0.167,900,{"date":1994,"open":1995,"high":1996,"low":1976,"close":1997,"change":206,"percent_change":1284,"volume":1262,"transactions":9,"vwap":1997},"2025-09-19",30.455,30.46,30.375,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":1771,"volume":920,"transactions":9,"vwap":2001},"2025-09-18",30.338,30.575,30.25,0.41,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":109,"percent_change":1356,"volume":736,"transactions":9,"vwap":2009},"2025-09-17",30.21,30.27,30.11,30.165,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1444,"volume":1220,"transactions":9,"vwap":2015},"2025-09-16",30.14,30.23,30.049999,30.175,0.025,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":1086,"percent_change":877,"volume":979,"transactions":9,"vwap":2020},"2025-09-15",30.299,30.15,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":1695,"percent_change":1663,"volume":820,"transactions":9,"vwap":2025},"2025-09-12",30.63,30.74,30.445,{"date":2027,"open":1982,"high":2028,"low":1982,"close":2028,"change":2029,"percent_change":1909,"volume":1297,"transactions":9,"vwap":2028},"2025-09-11",30.695,0.247,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-10",30.77,30.34,30.448,-0.287,-0.93,80700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1596,"volume":1088,"transactions":9,"vwap":2043},"2025-09-09",30.475,30.749,30.47,30.735,0.179,{"date":2046,"open":2047,"high":2048,"low":1983,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-08",30.53,30.57,30.556,-0.014,-0.05,7200,{"date":2054,"open":1981,"high":2055,"low":1981,"close":2048,"change":2056,"percent_change":282,"volume":878,"transactions":9,"vwap":2048},"2025-09-05",30.651,0.275,{"date":2058,"open":2007,"high":2033,"low":2007,"close":2059,"change":2060,"percent_change":2061,"volume":171,"transactions":9,"vwap":2059},"2025-09-04",30.295,-0.006,-0.02,{"date":2063,"open":2012,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":661,"volume":2068,"transactions":9,"vwap":2066},"2025-09-03",30.331,30.101,30.301,0.166,8500,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1345,"transactions":9,"vwap":2072},"2025-09-02",29.71,30.135,0.575,1.95,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2016,"percent_change":1444,"volume":2080,"transactions":9,"vwap":2079},"2025-08-29",29.665,29.45,29.56,8700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1512,"volume":2088,"transactions":9,"vwap":2086},"2025-08-28",29.573,29.64,29.51,29.535,-0.025,53300,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2079,"change":2093,"percent_change":139,"volume":963,"transactions":9,"vwap":2079},"2025-08-27",29.534,29.6,0.095,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":373,"volume":761,"transactions":9,"vwap":2097},"2025-08-26",29.26,29.465,0.283,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1597,"transactions":9,"vwap":2102},"2025-08-25",29.35,29.182,-0.498,-1.68,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":971,"volume":878,"transactions":9,"vwap":2109},"2025-08-22",29.59,29.75,29.68,0.235,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":104,"volume":2118,"transactions":9,"vwap":2116},"2025-08-21",29.28,29.555,29.021,29.445,0.017,20300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":1525,"volume":1936,"transactions":9,"vwap":2122},"2025-08-20",29.33,29.428,29.31,0.278,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1376,"volume":963,"transactions":9,"vwap":2128},"2025-08-19",29.18,29.15,-0.095,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":109,"percent_change":1356,"volume":1106,"transactions":9,"vwap":2134},"2025-08-18",29.37,29.19,29.245,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-15",28.96,29.255,0.542,1.89,7300,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-14",28.4,28.713,0.148,0.52,5100,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1303,"transactions":9,"vwap":2152},"2025-08-13",28.11,28.565,0.564,2.01,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1702,"volume":993,"transactions":9,"vwap":2158},"2025-08-12",27.79,28.00099945,0.306,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2166,"volume":1303,"transactions":9,"vwap":2164},"2025-08-11",27.6,27.73,27.695,0.065,0.24,{"date":2168,"open":2162,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1316,"transactions":9,"vwap":2171},"2025-08-08",27.7,27.481,27.63,0.184,0.67,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-07",27.62,27.235,27.446,-0.289,-1.04,10700,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":836,"transactions":9,"vwap":2186},"2025-08-06",28.01,27.641,27.735,-0.555,-1.96,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2051,"percent_change":1506,"volume":171,"transactions":9,"vwap":2192},"2025-08-05",28.07,28.29,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":1524,"percent_change":2198,"volume":829,"transactions":9,"vwap":2196},"2025-08-04",28.049999,28.34,28.040001,1.21,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":1081,"percent_change":550,"volume":2148,"transactions":9,"vwap":2202},"2025-08-01",27.93,28,27.803,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-31",28.24,28.46,27.85,-0.525,-1.85,10900,{"date":2213,"open":2214,"high":2215,"low":2196,"close":2216,"change":2217,"percent_change":1370,"volume":1297,"transactions":9,"vwap":2216},"2025-07-30",28.54,28.6,28.375,-0.085,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2207,"change":2223,"percent_change":2224,"volume":1772,"transactions":9,"vwap":2207},"2025-07-29",28.47,28.595,28.303,-0.506,-1.75,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":354,"volume":820,"transactions":9,"vwap":2229},"2025-07-28",29.22,28.92,28.966,-0.299,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":1262,"transactions":9,"vwap":2234},"2025-07-25",29.14,29.265,29.07,0.155,0.53,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":940,"percent_change":2243,"volume":1094,"transactions":9,"vwap":2242},"2025-07-24",29.252,29.059999,29.11,-0.14,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2128,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2128},"2025-07-23",28.85,29.21,0.655,2.3,11400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":1225,"volume":804,"transactions":9,"vwap":2254},"2025-07-22",28.38,28.495,28.32,0.375,{"date":2258,"open":2192,"high":2192,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":941,"transactions":9,"vwap":2260},"2025-07-21",28.118,28.12,-0.16,-0.57,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":1370,"percent_change":412,"volume":1297,"transactions":9,"vwap":2266},"2025-07-18",28.673,28.28,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1822,"percent_change":1481,"volume":836,"transactions":9,"vwap":2272},"2025-07-17",28.72,28.735,28.527,28.58,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1760,"percent_change":1927,"volume":2278,"transactions":9,"vwap":2277},"2025-07-16",28.57,28.82,28.815,3200,{"date":2280,"open":2241,"high":2241,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-15",28.48,-0.585,-2.01,33900,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":129,"volume":1262,"transactions":9,"vwap":2289},"2025-07-14",28.8,29.13,29.065001,0.225,{"date":2292,"open":2293,"high":2293,"low":2269,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-11",29.040001,28.84,-0.44,-1.5,12400,{"date":2299,"open":2300,"high":2113,"low":2300,"close":2113,"change":265,"percent_change":2301,"volume":927,"transactions":9,"vwap":2113},"2025-07-10",28.968,1.07,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":1170,"transactions":9,"vwap":2306},"2025-07-09",28.68,29,28.97,0.36,1.26,{"date":2310,"open":2311,"high":2269,"low":2311,"close":2312,"change":119,"percent_change":1606,"volume":1928,"transactions":9,"vwap":2312},"2025-07-08",28.41,28.61,{"date":2314,"open":2215,"high":2215,"low":2315,"close":2316,"change":1086,"percent_change":1093,"volume":2317,"transactions":9,"vwap":2316},"2025-07-07",28.35,28.36,6700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2051,"volume":1303,"transactions":9,"vwap":2323},"2025-07-03",28.75,28.765,28.601,28.655,-0.015,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1778,"percent_change":1747,"volume":2330,"transactions":9,"vwap":2329},"2025-07-02",28.52,28.76,28.67,8400,{"date":2332,"open":2333,"high":2287,"low":2334,"close":2335,"change":1163,"percent_change":2336,"volume":743,"transactions":9,"vwap":2335},"2025-07-01",28.5,28.37,28.62,0.14,{"date":2338,"open":2281,"high":2215,"low":2339,"close":2272,"change":2340,"percent_change":1524,"volume":1323,"transactions":9,"vwap":2272},"2025-06-30",28.409,0.097,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1356,"percent_change":1060,"volume":993,"transactions":9,"vwap":2346},"2025-06-27",28.51,28.622,28.396,28.483,{"date":2348,"open":2349,"high":2327,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1711,"transactions":9,"vwap":2350},"2025-06-26",28.33,28.513,0.183,0.65,{"date":2354,"open":2255,"high":2355,"low":2255,"close":2349,"change":2356,"percent_change":1087,"volume":761,"transactions":9,"vwap":2349},"2025-06-25",28.42,-0.252,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":769,"transactions":9,"vwap":2360},"2025-06-24",28.165,28.582,28.14,0.572,2.04,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2184,"change":842,"percent_change":1935,"volume":2052,"transactions":9,"vwap":2184},"2025-06-23",27.98,28.1,27.808,{"date":2370,"open":2334,"high":2334,"low":2366,"close":2366,"change":2371,"percent_change":1093,"volume":2278,"transactions":9,"vwap":2366},"2025-06-20",-0.29,{"date":2373,"open":2151,"high":2349,"low":2374,"close":2375,"change":2376,"percent_change":632,"volume":878,"transactions":9,"vwap":2375},"2025-06-18",28.09,28.27,0.12,{"date":2378,"open":2379,"high":2220,"low":2374,"close":2380,"change":651,"percent_change":2381,"volume":1094,"transactions":9,"vwap":2380},"2025-06-17",28.31,28.15,-1.64,{"date":2383,"open":2384,"high":2385,"low":2335,"close":2335,"change":1137,"percent_change":498,"volume":1189,"transactions":9,"vwap":2335},"2025-06-16",28.78,28.794,{"date":2387,"open":2388,"high":2288,"low":2328,"close":2389,"change":1176,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-13",28.79,28.81,-1.3,8100,{"date":2393,"open":2394,"high":2133,"low":2395,"close":2133,"change":788,"percent_change":2396,"volume":1014,"transactions":9,"vwap":2133},"2025-06-12",28.94,28.93,1.46,{"date":2398,"open":2294,"high":2305,"low":2399,"close":2399,"change":1400,"percent_change":1182,"volume":878,"transactions":9,"vwap":2399},"2025-06-11",28.77,{"date":2401,"open":2402,"high":2305,"low":2402,"close":2294,"change":124,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2294},"2025-06-10",28.711,1.41,31900,{"date":2406,"open":2333,"high":2333,"low":2407,"close":2408,"change":1444,"percent_change":1468,"volume":1711,"transactions":9,"vwap":2408},"2025-06-09",28.18,28.44,{"date":2410,"open":2343,"high":2327,"low":2411,"close":2316,"change":2307,"percent_change":306,"volume":743,"transactions":9,"vwap":2316},"2025-06-06",28.3,{"date":2413,"open":2374,"high":2260,"low":2202,"close":2202,"change":1784,"percent_change":1656,"volume":1014,"transactions":9,"vwap":2202},"2025-06-05",{"date":2415,"open":2416,"high":2417,"low":2416,"close":2260,"change":489,"percent_change":2418,"volume":761,"transactions":9,"vwap":2260},"2025-06-04",27.99,28.265,0.82,{"date":2420,"open":2421,"high":2202,"low":2421,"close":2422,"change":1512,"percent_change":2371,"volume":1805,"transactions":9,"vwap":2422},"2025-06-03",27.82,27.89,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":2429,"volume":820,"transactions":9,"vwap":2426},"2025-06-02",27.61,27.97,27.53,0.19,0.68,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2307,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-30",27.43,27.78,27.3,1.31,4500,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":265,"percent_change":1268,"volume":2442,"transactions":9,"vwap":2441},"2025-05-29",27.11,27.46,27.42,9000,{"date":2444,"open":2427,"high":2427,"low":2439,"close":2439,"change":2445,"percent_change":586,"volume":1106,"transactions":9,"vwap":2439},"2025-05-28",-0.345,{"date":2447,"open":2432,"high":2427,"low":2448,"close":2449,"change":2290,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-27",27.049999,27.455,0.83,7100,{"date":2453,"open":2454,"high":2440,"low":2455,"close":2456,"change":843,"percent_change":1869,"volume":1094,"transactions":9,"vwap":2456},"2025-05-23",27.45,26.785,27.23,{"date":2458,"open":543,"high":2459,"low":543,"close":2460,"change":1376,"percent_change":2461,"volume":1936,"transactions":9,"vwap":2460},"2025-05-22",27.332,27.14,-1.17,{"date":2463,"open":2162,"high":2464,"low":2465,"close":2440,"change":1274,"percent_change":2466,"volume":1036,"transactions":9,"vwap":2440},"2025-05-21",27.86,27.34,-1.93,{"date":2468,"open":2433,"high":2197,"low":2432,"close":2202,"change":2166,"percent_change":452,"volume":1831,"transactions":9,"vwap":2202},"2025-05-20",{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":2166,"percent_change":1741,"volume":2451,"transactions":9,"vwap":2472},"2025-05-19",27.37,27.76,27.15,{"date":2475,"open":2476,"high":2477,"low":2473,"close":2477,"change":2307,"percent_change":1225,"volume":1831,"transactions":9,"vwap":2477},"2025-05-16",27.16,27.52,{"date":2479,"open":2480,"high":2476,"low":173,"close":2476,"change":2003,"percent_change":2481,"volume":1965,"transactions":9,"vwap":2476},"2025-05-15",26.69,1.53,{"date":2483,"open":2484,"high":2441,"low":2485,"close":2486,"change":1176,"percent_change":2487,"volume":1641,"transactions":9,"vwap":2486},"2025-05-14",27.4,26.66,26.75,-1.4,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2491,"change":1331,"percent_change":2492,"volume":1831,"transactions":9,"vwap":2491},"2025-05-13",27.475,27.13,-3.35,{"date":2494,"open":2495,"high":2191,"low":2495,"close":2191,"change":35,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2191},"2025-05-12",27.31,2.67,12900,{"date":2499,"open":2427,"high":2427,"low":2465,"close":2465,"change":2500,"percent_change":2501,"volume":963,"transactions":9,"vwap":2465},"2025-05-09",-0.215,-0.78,{"date":2503,"open":2169,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":596,"volume":1303,"transactions":9,"vwap":2506},"2025-05-08",27.77,27.32,27.555,-0.255,{"date":2509,"open":2426,"high":2366,"low":2510,"close":2511,"change":1060,"percent_change":316,"volume":1316,"transactions":9,"vwap":2511},"2025-05-07",27.75,27.81,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2516,"change":1035,"percent_change":2517,"volume":1401,"transactions":9,"vwap":2516},"2025-05-06",28.7,29.119,27.92,-3.66,{"date":2519,"open":2228,"high":2520,"low":2521,"close":2522,"change":940,"percent_change":2243,"volume":1943,"transactions":9,"vwap":2522},"2025-05-05",29.1,28.891,28.98,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2525,"change":788,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2525},"2025-05-02",29.02,29.142,28.981,1.47,9100,{"date":2531,"open":2532,"high":2532,"low":2215,"close":2215,"change":749,"percent_change":2533,"volume":790,"transactions":9,"vwap":2215},"2025-05-01",29.09,-2.05,{"date":2535,"open":2305,"high":2536,"low":2527,"close":2536,"change":2003,"percent_change":2537,"volume":1007,"transactions":9,"vwap":2536},"2025-04-30",29.2,1.42,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2388,"change":2543,"percent_change":432,"volume":934,"transactions":9,"vwap":2388},"2025-04-29",28.665,28.99,28.65,0.22,{"date":2545,"open":2546,"high":2547,"low":2144,"close":2275,"change":1868,"percent_change":2548,"volume":1014,"transactions":9,"vwap":2275},"2025-04-28",28.55,28.69,0.37,{"date":2550,"open":2551,"high":2552,"low":2516,"close":2553,"change":1053,"percent_change":149,"volume":903,"transactions":9,"vwap":2553},"2025-04-25",27.993,28.53,28.465,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2559,"percent_change":2560,"volume":1936,"transactions":9,"vwap":2557},"2025-04-24",28.208,28.365,28.193,0.345,1.23,{"date":2562,"open":2563,"high":2564,"low":2208,"close":2565,"change":2566,"percent_change":2567,"volume":1297,"transactions":9,"vwap":2565},"2025-04-23",28.17,28.2,28.02,0.58,2.11,{"date":177,"open":2440,"high":2510,"low":2569,"close":2569,"change":2061,"percent_change":1400,"volume":761,"transactions":9,"vwap":2569},27.44]