[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHAI":3,"homepage-market-summary":29,"stock-historical-JHAI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHAI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Janus Henderson Global Artificial Intelligence ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2666,0.097088,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.74,36.64,36.58,36.4715,0.2685,0.74,3719.211507,36.93,24.415,6900.6288113466135,98.5,284,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":28,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},7649,2172257.831648,46.96,"2025-08-19",[181,184,193,203,214,225,235,246,257,267,277,287,296,307,316,326,336,347,357,366,376,386,397,407,417,426,435,444,455,465,475,484,495,505,515,526,534,543,553,562,572,582,590,599,608,618,627,637,646,657,666,675,684,692,702,710,719,729,737,745,753,761,769,777,786,794,801,808,814,822,829,837,844,853,860,867,874,882,890,898,906,913,921,927,935,943,950,957,963,971,978,986,993,1000,1008,1017,1025,1032,1040,1048,1054,1060,1067,1074,1082,1089,1097,1105,1112,1119,1127,1136,1145,1154,1160,1167,1174,1183,1189,1197,1205,1210,1216,1223,1230,1237,1244,1249,1256,1263,1270,1275,1281,1288,1296,1303,1309,1316,1324,1332,1341,1348,1354,1360,1366,1374,1378,1382,1388,1395,1402,1408,1414,1422,1429,1436,1443,1452,1458,1464,1473,1479,1485,1493,1499,1504,1509,1515,1522,1529,1535,1541,1547,1554,1560,1566,1572,1578,1584,1590,1598,1604,1611,1619,1628,1633,1640,1646,1653,1656,1662,1668,1675,1679,1686,1689,1695,1699,1707,1714,1720,1726,1732,1739,1746,1754,1760,1765,1770,1776,1782,1786,1793,1796,1803,1808,1816,1824,1829,1836,1843,1849,1855,1863,1869,1874,1880,1886,1893,1899,1906,1912,1918,1925,1932,1937,1945,1951,1956,1961,1967,1971,1978,1985,1991,1997,2004,2010,2016,2021,2028,2035,2040,2046,2051,2056,2061,2066,2072,2078,2084,2091,2097,2102,2109,2117,2124,2130,2134,2139,2146,2153,2159,2164,2171,2178,2185,2192,2200,2206,2214,2221,2228,2234],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},105,36.6819,{"date":39,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},36.51,36.56,36.41,0.5536,1.54,2830.8402,88,36.4875,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":45,"volume":200,"transactions":201,"vwap":202},"2026-10-01",35.63,35.975,35.53,35.9179,0.354,6552.615681,102,35.6957,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",35.65,35.78,35.5581,35.5639,0.0586,0.17,13998.585433,140,35.6744,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",35.52,35.71,35.48,35.5053,0.3353,0.95,3711.524433,86,35.5706,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",35.35,35.12,35.17,-0.2093,-0.59,1861.045005,77,35.179,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",35.4,35.455,35.34,35.3793,0.2443,0.7,1824.8122,61,35.4409,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",34.8,35.16,34.77,35.135,0.0656,0.19,2883.023332,75,34.9279,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",35.275,34.98,35.0694,-0.4152,-1.17,3461.859899,93,35.0727,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",35.25,35.4846,35.215,0.4277,1.22,6959.785645,124,35.294,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",34.62,35.0834,35.0569,0.906,2.65,11283.7892,101,34.8828,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",33.75,34.1509,0.5099,1.52,3138.558802,83,33.7864,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",33.63,33.68,33.58,33.641,0.7665,2.33,3022.240195,81,33.614,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":37,"volume":313,"transactions":314,"vwap":315},"2026-09-16",33.08,33.245,32.8745,0.2384,5297.7313,104,33.1145,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",32.95,32.625,32.6361,-0.1456,-0.44,3256.1883,73,32.705,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",32.6,33.04,32.7817,-1.2317,-3.62,3803.1104,91,32.932,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",34.0401,34.09,34.005,34.0134,0.272,0.81,1996.2774,60,34.0647,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",33.79,33.9999,33.7414,-0.7203,-2.09,2500.722511,80,33.9238,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":314,"vwap":365},"2026-09-09",34.715,34.4,34.4617,-0.2741,-0.79,11176.62352,34.4805,{"date":367,"open":368,"high":260,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",34.69,34.6499,34.7358,0.4134,1.2,10658.417733,111,34.7578,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",34.26,34.3224,34.152,0.6593,1.96,8552.978752,96,34.24,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",33.25,33.695,33.21,33.6631,0.4231,1.27,3213.1463,64,33.3581,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",33.12,33.24,33,0.2023,0.61,2600.3231,71,33.0917,{"date":408,"open":309,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",33.1639,32.9973,33.0377,-0.561,-1.67,2446.213391,95,33.0579,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",33.39,33.5987,0.0542,0.16,4047.8079,87,33.4704,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":374,"vwap":434},"2026-08-28",34.035,34.19,33.5445,-0.7297,-2.13,5608.467476,33.8826,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":314,"vwap":443},"2026-08-27",34.34,33.925,34.2742,0.6951,2.07,10982.3305,34.0529,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",33.48,33.66,33.405,33.5791,0.0873,0.26,2953.857,85,33.573,{"date":456,"open":457,"high":298,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",33.62,33.385,33.4918,0.457,1.38,5775.014137,99,33.4358,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",33.5,32.83,33.0348,-0.7334,-2.17,5313.05185,113,33.121,{"date":476,"open":477,"high":477,"low":447,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",34.12,33.7682,0.1296,0.39,1063.2207,129,33.762,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",33.685,33.8,33.44,33.6386,0.0514,0.15,3538.715957,89,33.6179,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",34.5,33.46,33.5872,-0.6855,-2,5133.248128,169,34.0336,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",34.79,34.1699,34.2727,-1.3532,-3.8,7092.751578,191,34.4123,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",35.82,35.96,35.57,35.6259,0.2112,0.6,23339.873218,320,35.7599,{"date":527,"open":216,"high":216,"low":528,"close":529,"change":530,"percent_change":131,"volume":531,"transactions":532,"vwap":533},"2026-08-14",35.19,35.4147,0.0304,1160.8531,54,35.3403,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":384,"vwap":542},"2026-08-13",35.39,35.8,35.3843,0.1843,0.52,9632.505974,35.5537,{"date":544,"open":545,"high":227,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",35.09,35.0345,35.2,0.9896,2.89,4899.5992,67,35.1767,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",34.38,34.2104,0.153,0.45,1161.9032,34,34.3423,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",34.25,34.55,34.0574,-0.3114,-0.91,3901.146476,56,34.2297,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",34.419,34.01,34.3688,0.4175,1.23,5152.1292,94,34.2967,{"date":583,"open":429,"high":385,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",33.9513,-0.1559,-0.46,4065.858912,45,34.1081,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":395,"vwap":598},"2026-08-05",34.53,34.65,34.1072,-0.1751,-0.51,4659.5192,34.4466,{"date":600,"open":601,"high":360,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":401,"vwap":607},"2026-08-04",33.9425,33.86,34.2823,1.2184,3.68,13060.0322,33.9423,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",32.16,33.105,33.0639,0.7833,2.43,2316.9442,57,32.6019,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":273,"volume":625,"transactions":616,"vwap":626},"2026-07-31",32.2,32.41,32.19,32.2806,0.3886,67411.17,32.3968,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",31.22,32,31.892,2.1621,7.27,1075.348,41,31.7357,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",30.48,29.7299,-1.3291,-4.28,1088.5788,62,30.2457,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",30.31,31.205,30.26,31.059,-0.8879,-2.78,3218.6039,55,30.6816,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":616,"vwap":665},"2026-07-27",31.95,31.49,31.9469,-0.4997,-1.54,3025.631339,31.6595,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",32.89,32.4466,-1.0013,-2.99,765.2048,66,32.7347,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":191,"vwap":683},"2026-07-23",33.575,33.3,33.4479,-0.3447,-1.02,3069.0488,33.475,{"date":685,"open":488,"high":686,"low":488,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":345,"vwap":691},"2026-07-22",33.98,33.7926,-0.1234,-0.36,2332.3118,33.7322,{"date":693,"open":488,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",33.97,33.285,33.916,1.3378,4.11,9211.4743,84,33.7839,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":532,"vwap":709},"2026-07-20",33.07,32.5782,0.1766,0.55,1928.1623,32.8156,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":669},"2026-07-17",32.21,32.8919,32.4016,-0.4421,-1.35,5423.5353,72,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",33.33,32.755,32.8437,-1.135,-3.34,13736.6563,155,32.9351,{"date":730,"open":560,"high":560,"low":731,"close":732,"change":733,"percent_change":72,"volume":734,"transactions":735,"vwap":736},"2026-07-15",33.22,33.9787,-0.3713,7423.0953,114,33.8621,{"date":738,"open":739,"high":248,"low":560,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":265,"vwap":744},"2026-07-14",34.48,34.35,0.5503,1.63,6978.1103,34.4235,{"date":746,"open":555,"high":555,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",33.7997,-0.9693,-2.79,1062.446064,52,34.0572,{"date":754,"open":755,"high":756,"low":740,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",34.45,34.94,34.769,0.075,0.22,7200,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",35.0050011,34.615,34.694,0.571,1.67,7500,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-08",33.85,34.123,33.65,0.577,1.72,11400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",33.56,33.84,33.155,33.546,-1.113,-3.21,17300,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",34.92,35.055,34.659,0.639,1.88,4200,{"date":795,"open":218,"high":218,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",33.72,34.02,-1.116,-3.18,10800,{"date":802,"open":519,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",35.91,35.136,-1.752,-4.75,3700,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":760,"transactions":9,"vwap":811},"2026-06-30",35.94,36.888,1.153,3.23,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-29",34.95,35.735,34.18,1.204,3.49,1300,{"date":823,"open":385,"high":824,"low":385,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",34.9,34.531,-0.616,-1.75,5700,{"date":830,"open":831,"high":832,"low":739,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",35.28,35.305,35.147,0.556,1.61,2300,{"date":838,"open":250,"high":756,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",34.185,34.591,-0.214,-0.61,8700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",34.88,35.3,34.78,34.805,-1.846,-5.04,11200,{"date":854,"open":855,"high":24,"low":856,"close":857,"change":858,"percent_change":491,"volume":859,"transactions":9,"vwap":857},"2026-06-22",36.72,36.43,36.651,0.056,3900,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":836,"transactions":9,"vwap":864},"2026-06-18",36.15,36.65,36.595,1.312,3.72,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":540,"volume":873,"transactions":9,"vwap":871},"2026-06-17",35.62,35.98,35.283,0.183,7400,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",36,36.0099983,35.099998,-0.828,-2.3,7600,{"date":883,"open":884,"high":876,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",35.75,35.485,35.928,1.522,4.42,19200,{"date":891,"open":892,"high":893,"low":686,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",34.07,34.56,34.406,0.281,0.82,5500,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-06-11",33.27,34.125,33.19,1.427,4.36,1200,{"date":907,"open":678,"high":678,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",32.64,32.698,-0.92,-2.74,2800,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",34.43,32.44,33.618,-0.306,-0.9,12700,{"date":922,"open":429,"high":923,"low":796,"close":924,"change":925,"percent_change":926,"volume":768,"transactions":9,"vwap":924},"2026-06-08",34.21,33.924,0.781,2.36,{"date":928,"open":915,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",34.44,33.09,33.143,-2.29,-6.46,19400,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",34.68,35.64,35.433,-0.26,-0.73,4400,{"date":944,"open":945,"high":945,"low":197,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",36.39,35.693,-0.545,-1.5,10600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":873,"transactions":9,"vwap":954},"2026-06-02",35.9,36.28,36.238,0.481,1.35,{"date":958,"open":816,"high":870,"low":816,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",35.757,1.276,3.7,19900,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",34.7,34.31,34.481,0.296,0.87,11500,{"date":972,"open":973,"high":974,"low":457,"close":839,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":839},"2026-05-28",34.060001,34.335,0.568,1.69,3500,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",34.11,33.363,33.617,-0.109,-0.32,2200,{"date":987,"open":988,"high":602,"low":300,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",33.61,33.726,0.851,2.59,5900,{"date":994,"open":995,"high":390,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",33.14,32.875,0.009,0.03,6200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":828,"transactions":9,"vwap":1005},"2026-05-21",32.68,32.96,32.67,32.866,0.517,1.6,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",31.97,32.39,31.96,32.349,0.665,2.1,3200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":910,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",31.66,32.064999,31.2,31.684,-0.295,6400,{"date":1026,"open":668,"high":668,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",31.645,31.979,-0.631,-1.93,13900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":977,"transactions":9,"vwap":1037},"2026-05-15",32.63,32.79,32.5,32.61,-0.915,-2.73,{"date":1041,"open":1042,"high":447,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",33.23,33.18,33.525,0.624,1.9,7800,{"date":1049,"open":1037,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":775,"volume":1016,"transactions":9,"vwap":1052},"2026-05-13",33.064999,32.27,32.901,0.557,{"date":1055,"open":916,"high":916,"low":630,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",32.344,-0.422,-1.29,12600,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":977,"transactions":9,"vwap":1064},"2026-05-11",32.35,32.97,32.766,0.255,0.78,{"date":1068,"open":916,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1024,"transactions":9,"vwap":1071},"2026-05-08",32.54,32.34,32.511,0.455,1.42,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",32.56,31.91,32.056,-0.335,-1.03,14200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":859,"transactions":9,"vwap":1085},"2026-05-06",31.85,32.391,31.74,1.057,3.37,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",31.405,31.48,31.334,0.268,0.86,4800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":221,"volume":1104,"transactions":9,"vwap":1102},"2026-05-04",31.11,31.225,30.78,31.066,0.293,4900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":992,"transactions":9,"vwap":1109},"2026-05-01",30.39,30.91,30.773,0.309,1.01,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":969,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",30.369,30.464,30.01,0.264,4000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-29",30.15,30.2,30,0.068,0.23,1900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",30.242,30.25,29.895,30.132,-0.836,-2.7,2700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",30.74,31,30.72,30.968,0.084,0.27,12000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-24",30.57,30.98,30.44,30.884,0.884,2.95,8100,{"date":1155,"open":1156,"high":1157,"low":1123,"close":1123,"change":1158,"percent_change":1159,"volume":836,"transactions":9,"vwap":1123},"2026-04-23",30.16,30.375,-0.341,-1.12,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":912,"transactions":9,"vwap":1163},"2026-04-22",29.915,30.341,29.761,0.875,2.97,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",29.81,29.466,-0.144,-0.49,2400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",29.54,29.62,29.433,29.61,-0.034,-0.11,5800,{"date":1184,"open":1185,"high":1185,"low":1176,"close":1186,"change":1187,"percent_change":1188,"volume":1182,"transactions":9,"vwap":1186},"2026-04-17",29.71,29.644,0.434,1.49,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",29.36,28.98,29.21,-0.072,-0.25,4300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-15",29.15,29.282,28.89,0.217,0.75,6600,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":157,"percent_change":926,"volume":977,"transactions":9,"vwap":1209},"2026-04-14",28.74,29.09,29.065001,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1016,"transactions":9,"vwap":1213},"2026-04-13",27.86,28.395,0.488,1.75,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":969,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",28.08,28.18,27.907,0.24,24100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":167,"percent_change":37,"volume":1229,"transactions":9,"vwap":1228},"2026-04-09",27.54,27.69,27.4,27.667,7000,{"date":1231,"open":1226,"high":1226,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",27.365,27.467,1.119,4.25,3400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":126,"volume":1243,"transactions":9,"vwap":1240},"2026-04-07",26.040001,26.348,25.92,0.257,1400,{"date":1245,"open":1246,"high":1246,"low":1239,"close":1247,"change":1248,"percent_change":451,"volume":985,"transactions":9,"vwap":1247},"2026-04-06",26.16,26.091,0.067,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",25.77,26.024,0.001,0,3300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1118,"transactions":9,"vwap":1260},"2026-04-01",25.98,26.298,26.023001,0.387,1.51,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",24.96,25.636,1.221,5,900,{"date":1271,"open":1272,"high":1272,"low":25,"close":25,"change":1029,"percent_change":1273,"volume":1274,"transactions":9,"vwap":25},"2026-03-30",24.63,-2.52,3100,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1243,"transactions":9,"vwap":1278},"2026-03-27",25.37,25.046,-0.442,-1.73,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":873,"transactions":9,"vwap":1285},"2026-03-26",26.11,26.12,25.488,-1.156,-4.34,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":172,"volume":1295,"transactions":9,"vwap":1293},"2026-03-25",26.795,26.8,26.58,26.644,0.175,1700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":689,"volume":1302,"transactions":9,"vwap":1300},"2026-03-24",26.5,26.38,26.469,-0.095,2000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":821,"transactions":9,"vwap":1306},"2026-03-23",26.81,26.564,0.514,1.97,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":821,"transactions":9,"vwap":1313},"2026-03-20",26.26,25.901,26.049999,-0.743,-2.77,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-19",26.59,26.86,26.793,0.015,0.06,8500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",27.040001,27.13,26.778,-0.259,-0.96,1600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-17",27.069,27.07,26.955,27.037001,0.143,0.53,3000,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":767,"volume":1347,"transactions":9,"vwap":1345},"2026-03-16",26.87,27.15,26.894,0.442,1800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":821,"transactions":9,"vwap":1351},"2026-03-13",26.83,26.452,-0.133,-0.5,{"date":1355,"open":1305,"high":1305,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":768,"transactions":9,"vwap":1357},"2026-03-12",26.569,26.585,-0.673,-2.47,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":167,"percent_change":22,"volume":1365,"transactions":9,"vwap":1364},"2026-03-11",27.37,27.245,27.258,1500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-10",27.35,27.374,27.058001,-0.042,-0.15,600,{"date":1375,"open":1239,"high":1376,"low":1239,"close":1376,"change":157,"percent_change":1377,"volume":1340,"transactions":9,"vwap":1376},"2026-03-09",27.1,2.53,{"date":1379,"open":1343,"high":1343,"low":1380,"close":1380,"change":1381,"percent_change":1359,"volume":1302,"transactions":9,"vwap":1380},"2026-03-06",26.43,-0.67,{"date":1383,"open":1376,"high":1384,"low":1385,"close":1376,"change":1386,"percent_change":1387,"volume":1243,"transactions":9,"vwap":1376},"2026-03-05",27.28,26.625,-0.022,-0.08,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1308,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",26.71,27.189,27.122,0.524,800,{"date":1396,"open":1397,"high":1398,"low":1246,"close":1399,"change":1400,"percent_change":1401,"volume":1126,"transactions":9,"vwap":1399},"2026-03-03",26.32,26.73,26.598,-0.691,-2.53,{"date":1403,"open":1318,"high":1404,"low":1318,"close":1405,"change":1406,"percent_change":1407,"volume":807,"transactions":9,"vwap":1405},"2026-03-02",27.32,27.289,0.08,0.29,{"date":1409,"open":1336,"high":1410,"low":1336,"close":1411,"change":1412,"percent_change":1413,"volume":1016,"transactions":9,"vwap":1411},"2026-02-27",27.26,27.209,-0.319,-1.16,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",27.96,27.16,27.528,-0.525,-1.87,6100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1274,"transactions":9,"vwap":1426},"2026-02-25",27.955,28.1,28.052999,0.395,1.43,{"date":1430,"open":1431,"high":1432,"low":1227,"close":1433,"change":1434,"percent_change":1435,"volume":1302,"transactions":9,"vwap":1433},"2026-02-24",27.44,27.68,27.658,0.463,1.7,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":322,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-23",27.5,27.049999,27.195,-1.59,11700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-20",27.63,27.84,27.55,27.635,0.229,0.84,5100,{"date":1453,"open":1454,"high":1431,"low":1455,"close":1456,"change":1457,"percent_change":998,"volume":1347,"transactions":9,"vwap":1456},"2026-02-19",27.38,27.36,27.406,0.008,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":342,"percent_change":45,"volume":1463,"transactions":9,"vwap":1462},"2026-02-18",27.19,27.67,27.398,24700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",27.14,27.25,26.708,27.126,-0.012,-0.04,7100,{"date":1474,"open":1460,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1196,"transactions":9,"vwap":1476},"2026-02-13",27.31,27.138,-0.003,-0.01,{"date":1480,"open":1481,"high":1481,"low":1376,"close":1482,"change":1483,"percent_change":1484,"volume":897,"transactions":9,"vwap":1482},"2026-02-12",27.75,27.141,-0.55,-1.99,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1451,"transactions":9,"vwap":1490},"2026-02-11",27.78,27.88,27.57,27.691,0.31,1.13,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":759,"volume":1451,"transactions":9,"vwap":1497},"2026-02-10",27.51,27.59,27.381,0.059,{"date":1500,"open":1376,"high":1501,"low":1326,"close":1502,"change":1214,"percent_change":1503,"volume":1340,"transactions":9,"vwap":1502},"2026-02-09",27.46,27.322,1.82,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":888,"volume":897,"transactions":9,"vwap":1507},"2026-02-06",26.35,26.834,1.135,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":141,"percent_change":1514,"volume":992,"transactions":9,"vwap":1513},"2026-02-05",25.68,26.02,25.699,-1.31,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":949,"transactions":9,"vwap":1519},"2026-02-04",26.52,25.735,26.039,-0.821,-3.06,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1319,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1319},"2026-02-03",27.33,26.51,-0.741,-2.68,18200,{"date":1530,"open":1531,"high":1487,"low":1531,"close":1532,"change":1533,"percent_change":759,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",27.42,27.601,0.061,3600,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1225,"change":1539,"percent_change":1134,"volume":1540,"transactions":9,"vwap":1225},"2026-01-30",28.07,27.47,-0.764,10300,{"date":1542,"open":1543,"high":1543,"low":1461,"close":1544,"change":1545,"percent_change":1546,"volume":970,"transactions":9,"vwap":1544},"2026-01-29",28.49,28.304,-0.382,-1.33,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":793,"transactions":9,"vwap":1551},"2026-01-28",28.87,28.55,28.686,0.164,0.57,{"date":1555,"open":1556,"high":1550,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":836,"transactions":9,"vwap":1557},"2026-01-27",28.23,28.522,0.506,1.81,{"date":1561,"open":1562,"high":1425,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1347,"transactions":9,"vwap":1563},"2026-01-26",27.99,28.016001,0.1,0.36,{"date":1567,"open":1568,"high":1562,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":859,"transactions":9,"vwap":1569},"2026-01-23",27.7,27.916,0.177,0.64,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":102,"volume":1347,"transactions":9,"vwap":1576},"2026-01-22",28.12,27.73,27.739,0.154,{"date":1579,"open":1501,"high":1580,"low":1454,"close":1581,"change":1582,"percent_change":1450,"volume":1583,"transactions":9,"vwap":1581},"2026-01-21",27.8,27.585,0.231,6000,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":784,"volume":1589,"transactions":9,"vwap":1587},"2026-01-20",27.82,27.354,-0.906,12200,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-16",28.28,28.125,28.26,0.021,0.07,4700,{"date":1599,"open":1550,"high":1600,"low":1556,"close":1601,"change":1602,"percent_change":835,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",28.6,28.239,0.448,7900,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":970,"transactions":9,"vwap":1608},"2026-01-14",28,27.611,27.791,-0.519,-1.83,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-13",28.62,28.309,28.31,-0.205,-0.72,2900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-12",28.29,28.59,28.258,28.515,0.295,1.05,15600,{"date":1629,"open":1562,"high":1592,"low":1562,"close":1630,"change":1631,"percent_change":742,"volume":1632,"transactions":9,"vwap":1630},"2026-01-09",28.22,0.453,10000,{"date":1634,"open":1580,"high":1635,"low":1461,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-08",27.81,27.767,-0.332,-1.18,20600,{"date":1641,"open":1556,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":843,"transactions":9,"vwap":1643},"2026-01-07",28.295,28.099001,-0.177,-0.63,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-06",27.93,28.276,0.466,1.68,6700,{"date":1654,"open":1537,"high":1537,"low":1635,"close":1635,"change":1655,"percent_change":66,"volume":821,"transactions":9,"vwap":1635},"2026-01-05",0.247,{"date":1657,"open":1658,"high":1586,"low":1659,"close":1660,"change":116,"percent_change":1661,"volume":1229,"transactions":9,"vwap":1660},"2026-01-02",27.677,27.43,27.563,1.29,{"date":1663,"open":1227,"high":1664,"low":1460,"close":1665,"change":1666,"percent_change":1667,"volume":1451,"transactions":9,"vwap":1665},"2025-12-31",27.415,27.213,-0.169,-0.62,{"date":1669,"open":1670,"high":1670,"low":1455,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-30",27.56,27.382,-0.075,-0.27,4600,{"date":1676,"open":1501,"high":1538,"low":1659,"close":1677,"change":1678,"percent_change":842,"volume":1243,"transactions":9,"vwap":1677},"2025-12-29",27.457,-0.168,{"date":1680,"open":1681,"high":1461,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-26",27.52,27.625,0.087,0.32,6500,{"date":1687,"open":1659,"high":1447,"low":1659,"close":1688,"change":1142,"percent_change":1491,"volume":905,"transactions":9,"vwap":1688},"2025-12-24",27.538,{"date":1690,"open":1691,"high":1538,"low":1692,"close":1693,"change":1694,"percent_change":37,"volume":1534,"transactions":9,"vwap":1693},"2025-12-23",27.27,27.24,27.454,0.199,{"date":1696,"open":1466,"high":1384,"low":1466,"close":1697,"change":1110,"percent_change":1698,"volume":1104,"transactions":9,"vwap":1697},"2025-12-22",27.255,1.15,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-19",26.68,26.984,26.946,0.485,1.83,12500,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1421,"transactions":9,"vwap":1711},"2025-12-18",26,26.57,26.461,0.589,2.28,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1047,"transactions":9,"vwap":1717},"2025-12-17",26.515,25.872,-0.77,-2.89,{"date":1721,"open":1722,"high":1723,"low":1298,"close":1724,"change":1725,"percent_change":491,"volume":1451,"transactions":9,"vwap":1724},"2025-12-16",26.62,26.67,26.642,0.039,{"date":1727,"open":1728,"high":1728,"low":1318,"close":1729,"change":1730,"percent_change":1731,"volume":897,"transactions":9,"vwap":1729},"2025-12-15",27.18,26.603,-0.268,-1,{"date":1733,"open":1734,"high":1734,"low":1319,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-12",27.77,26.871,-1.015,-3.64,17800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1645,"volume":1118,"transactions":9,"vwap":1744},"2025-12-11",27.65,27.91,27.426,27.886,-0.176,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":977,"transactions":9,"vwap":1751},"2025-12-10",27.83,28.16,27.725,28.062,0.112,0.4,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":821,"transactions":9,"vwap":1757},"2025-12-09",27.812,27.95,0.123,0.44,{"date":1761,"open":1762,"high":1763,"low":1734,"close":1764,"change":167,"percent_change":111,"volume":1096,"transactions":9,"vwap":1764},"2025-12-08",27.92,27.938,27.827,{"date":1766,"open":1608,"high":1608,"low":1496,"close":1767,"change":1768,"percent_change":1769,"volume":1182,"transactions":9,"vwap":1767},"2025-12-05",27.627,0.113,0.41,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1221,"volume":1302,"transactions":9,"vwap":1774},"2025-12-04",27.295,27.518,27.514,0.065,{"date":1777,"open":1326,"high":1778,"low":1326,"close":1779,"change":1780,"percent_change":1781,"volume":985,"transactions":9,"vwap":1779},"2025-12-03",27.48,27.449,0.116,0.42,{"date":1783,"open":1531,"high":1778,"low":1784,"close":1784,"change":1785,"percent_change":1450,"volume":1024,"transactions":9,"vwap":1784},"2025-12-02",27.333,0.227,{"date":1787,"open":1788,"high":1467,"low":1789,"close":1790,"change":1791,"percent_change":842,"volume":1792,"transactions":9,"vwap":1790},"2025-12-01",27.030001,26.9,27.106,-0.167,9300,{"date":1794,"open":1475,"high":1475,"low":1417,"close":1795,"change":1752,"percent_change":1769,"volume":1269,"transactions":9,"vwap":1795},"2025-11-28",27.273,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":150,"volume":1802,"transactions":9,"vwap":1800},"2025-11-26",27.01,27.234,27.161,0.314,5300,{"date":1804,"open":1805,"high":1343,"low":1805,"close":1806,"change":1807,"percent_change":253,"volume":1603,"transactions":9,"vwap":1806},"2025-11-25",26.3,26.847,0.05,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1811},"2025-11-24",26.25,26.797,26.21,0.909,3.51,14800,{"date":1817,"open":1818,"high":1819,"low":1277,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-21",25.87,26.14,25.888,-0.017,-0.07,9500,{"date":1825,"open":1438,"high":1438,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":859,"transactions":9,"vwap":1826},"2025-11-20",25.905,-0.847,-3.17,{"date":1830,"open":1831,"high":1832,"low":1298,"close":1833,"change":1834,"percent_change":1835,"volume":1274,"transactions":9,"vwap":1833},"2025-11-19",26.88,26.959,26.752,0.408,1.55,{"date":1837,"open":1298,"high":1710,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-18",26.31,26.344,-0.338,-1.27,5200,{"date":1844,"open":1831,"high":1845,"low":1517,"close":1846,"change":1847,"percent_change":568,"volume":1848,"transactions":9,"vwap":1846},"2025-11-17",27.12,26.682,-0.246,2600,{"date":1850,"open":1506,"high":1851,"low":1506,"close":1852,"change":1853,"percent_change":52,"volume":1854,"transactions":9,"vwap":1852},"2025-11-14",27.158,26.928,0.132,15900,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-13",27.11,26.66,26.796,-0.849,-3.07,22800,{"date":1864,"open":1865,"high":1865,"low":1489,"close":1866,"change":1867,"percent_change":1868,"volume":1144,"transactions":9,"vwap":1866},"2025-11-12",28.059999,27.645,-0.103,-0.37,{"date":1870,"open":1416,"high":1416,"low":1741,"close":1871,"change":1872,"percent_change":1873,"volume":836,"transactions":9,"vwap":1871},"2025-11-11",27.748,-0.469,-1.66,{"date":1875,"open":1218,"high":1876,"low":1762,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-10",28.217,0.766,2.79,9400,{"date":1881,"open":1460,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1885,"volume":1472,"transactions":9,"vwap":1882},"2025-11-07",27.451,26.94,-0.085,-0.31,{"date":1887,"open":1888,"high":1888,"low":1438,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-06",28.17,27.536,-0.544,-1.94,12900,{"date":1894,"open":1562,"high":1895,"low":1562,"close":1218,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1218},"2025-11-05",28.35,0.166,0.59,2100,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-04",28.25,27.914,-0.833,-2.9,5600,{"date":1907,"open":1908,"high":1908,"low":1207,"close":1909,"change":1910,"percent_change":1339,"volume":1911,"transactions":9,"vwap":1909},"2025-11-03",28.99,28.747,0.152,13600,{"date":1913,"open":1201,"high":1201,"low":1914,"close":1915,"change":1916,"percent_change":116,"volume":1917,"transactions":9,"vwap":1915},"2025-10-31",28.54,28.595,0.099,3800,{"date":1919,"open":1613,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1323,"transactions":9,"vwap":1922},"2025-10-30",28.93,28.495,28.496,-0.449,-1.55,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":372,"volume":843,"transactions":9,"vwap":1930},"2025-10-29",28.77,29.01,28.715,28.945,0.342,{"date":1933,"open":1934,"high":1935,"low":1895,"close":1936,"change":1125,"percent_change":343,"volume":1632,"transactions":9,"vwap":1936},"2025-10-28",28.57,28.65,28.603,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1940},"2025-10-27",28.339,28.373,28.127,0.428,1.53,25200,{"date":1946,"open":1947,"high":1757,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":897,"transactions":9,"vwap":1948},"2025-10-24",27.87,27.945,0.553,2.02,{"date":1952,"open":1953,"high":1431,"low":1728,"close":1954,"change":1955,"percent_change":1262,"volume":1255,"transactions":9,"vwap":1954},"2025-10-23",27.23,27.392,0.407,{"date":1957,"open":1227,"high":1227,"low":1390,"close":1958,"change":1959,"percent_change":1960,"volume":1340,"transactions":9,"vwap":1958},"2025-10-22",26.985,-0.252,-0.93,{"date":1962,"open":1963,"high":1475,"low":1728,"close":1964,"change":1965,"percent_change":1868,"volume":1966,"transactions":9,"vwap":1964},"2025-10-21",27.225,27.237,-0.101,15300,{"date":1968,"open":1659,"high":1969,"low":1970,"close":1970,"change":557,"percent_change":102,"volume":1802,"transactions":9,"vwap":1970},"2025-10-20",27.477,27.338,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1194,"percent_change":940,"volume":1977,"transactions":9,"vwap":1976},"2025-10-17",27.194,27.29,26.952,27.185,11800,{"date":1979,"open":1495,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1195,"volume":1984,"transactions":9,"vwap":1982},"2025-10-16",27.62,27.165,27.257,-0.069,13700,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1595,"percent_change":1406,"volume":1990,"transactions":9,"vwap":1989},"2025-10-15",27.66,27.22,27.326,10100,{"date":1992,"open":1326,"high":1227,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":970,"transactions":9,"vwap":1994},"2025-10-14",26.825,27.305,-0.216,-0.78,{"date":1998,"open":1999,"high":1688,"low":1384,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-13",27.39,27.521,0.946,3.56,11900,{"date":2005,"open":1212,"high":1212,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-10",26.575,-1.142,-4.12,16100,{"date":2011,"open":1568,"high":1575,"low":2012,"close":2013,"change":2014,"percent_change":1406,"volume":2015,"transactions":9,"vwap":2013},"2025-10-09",27.628,27.717,0.023,17100,{"date":2017,"open":1999,"high":2018,"low":1999,"close":2018,"change":2019,"percent_change":189,"volume":2020,"transactions":9,"vwap":2018},"2025-10-08",27.694,0.419,16300,{"date":2022,"open":2023,"high":2023,"low":1963,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-07",27.674,27.275,-0.39,-1.41,15000,{"date":2029,"open":2030,"high":2031,"low":1741,"close":2032,"change":2033,"percent_change":896,"volume":2034,"transactions":9,"vwap":2032},"2025-10-06",27.661,27.781,27.665,0.225,57800,{"date":2036,"open":2037,"high":1741,"low":1431,"close":1431,"change":2038,"percent_change":2039,"volume":1016,"transactions":9,"vwap":1431},"2025-10-03",27.501,-0.007,-0.03,{"date":2041,"open":2042,"high":2042,"low":1524,"close":2043,"change":2044,"percent_change":2045,"volume":1016,"transactions":9,"vwap":2043},"2025-10-02",27.71,27.447,0.136,0.5,{"date":2047,"open":2048,"high":1368,"low":2048,"close":2049,"change":2050,"percent_change":221,"volume":1618,"transactions":9,"vwap":2049},"2025-10-01",26.96,27.311,0.258,{"date":2052,"open":1789,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":1769,"volume":1534,"transactions":9,"vwap":2053},"2025-09-30",27.052999,26.865,0.111,{"date":2057,"open":1344,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2045,"volume":1674,"transactions":9,"vwap":2059},"2025-09-29",27.17,26.942,0.135,{"date":2062,"open":1319,"high":1319,"low":2063,"close":2064,"change":2065,"percent_change":131,"volume":859,"transactions":9,"vwap":2064},"2025-09-26",26.69,26.807,0.025,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":363,"volume":1274,"transactions":9,"vwap":2069},"2025-09-25",26.501,26.782,26.415,-0.213,{"date":2073,"open":1337,"high":1857,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1118,"transactions":9,"vwap":2075},"2025-09-24",26.89,26.995,-0.193,-0.71,{"date":2079,"open":1405,"high":1227,"low":1981,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-23",27.188,-0.185,-0.68,18100,{"date":2085,"open":1335,"high":1734,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-22",26.95,27.373,0.302,1.12,44000,{"date":2092,"open":1883,"high":2093,"low":2094,"close":2093,"change":1780,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-19",27.070999,26.867,0.43,15700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1336,"change":1769,"percent_change":189,"volume":1274,"transactions":9,"vwap":1336},"2025-09-18",26.76,26.99,26.72,{"date":2103,"open":2101,"high":2101,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-17",26.36,26.545,-0.14,-0.52,15800,{"date":2110,"open":2111,"high":2112,"low":1701,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-16",26.74,26.79,26.685,-0.024,-0.09,31300,{"date":2118,"open":2119,"high":2111,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1421,"transactions":9,"vwap":2121},"2025-09-15",26.55,26.497,26.709,0.244,0.92,{"date":2125,"open":2126,"high":2127,"low":1299,"close":2128,"change":2129,"percent_change":1822,"volume":760,"transactions":9,"vwap":2128},"2025-09-12",26.479,26.48,26.465,-0.018,{"date":2131,"open":2127,"high":2132,"low":2127,"close":2133,"change":1124,"percent_change":451,"volume":1603,"transactions":9,"vwap":2133},"2025-09-11",26.6,26.483,{"date":2135,"open":2136,"high":1710,"low":1506,"close":2070,"change":2095,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2070},"2025-09-10",26.41,1.65,8400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2095,"volume":977,"transactions":9,"vwap":2144},"2025-09-09",25.95,25.99,25.86,25.985,0.11,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1661,"volume":985,"transactions":9,"vwap":2151},"2025-09-08",25.88,25.89,25.836,25.875,0.329,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":111,"volume":1583,"transactions":9,"vwap":2157},"2025-09-05",25.662,25.31,25.546,0.182,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2088,"percent_change":2163,"volume":1182,"transactions":9,"vwap":2162},"2025-09-04",25.075001,25.364,1.21,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1577,"percent_change":2170,"volume":920,"transactions":9,"vwap":2169},"2025-09-03",24.985,25.07,24.941,25.062,0.62,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":2177,"volume":1274,"transactions":9,"vwap":2174},"2025-09-02",24.78,24.908,24.69,-0.309,-1.23,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":353,"volume":2184,"transactions":9,"vwap":2182},"2025-08-29",25.62,25.17,25.217,-0.538,39100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1565,"percent_change":1073,"volume":2191,"transactions":9,"vwap":2190},"2025-08-28",25.47,25.79,25.428,25.755,95200,{"date":2193,"open":2194,"high":2195,"low":2181,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-27",25.33,25.4,25.395,0.12,0.47,16700,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2197,"percent_change":2205,"volume":970,"transactions":9,"vwap":2204},"2025-08-26",25.15,25.28,25.275,0.48,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1229,"transactions":9,"vwap":2211},"2025-08-25",25.2,25.27,25.119,25.155,-0.05,-0.2,{"date":2215,"open":65,"high":2216,"low":2175,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-22",25.24,25.205,0.477,1.93,30400,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":1059,"transactions":9,"vwap":2225},"2025-08-21",24.7,24.869,24.728,-0.094,-0.38,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":2077,"volume":2233,"transactions":9,"vwap":2231},"2025-08-20",24.62,24.822,-0.178,8300,{"date":179,"open":65,"high":65,"low":65,"close":65,"change":1254,"percent_change":1254,"volume":1254,"transactions":9,"vwap":65}]