[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMID":3,"homepage-market-summary":28,"stock-historical-JMID":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMID","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 Mid Cap Growth Alpha ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2091,0.06686,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.36,32.1,32.0572,0.3028,0.94,2782.253,33.06,27.247,5946.248077306773,88,513,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":36,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":44,"page_size":174,"total_pages":44,"summary":175,"data":181},365,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.747,5918,2160008.267404,30.76,"2025-04-23",[182,185,192,201,210,220,231,241,251,259,268,278,286,296,303,313,320,328,338,346,355,365,374,381,388,396,405,415,424,433,442,450,458,469,480,488,496,502,510,517,528,537,547,554,563,571,578,588,597,606,615,624,632,640,648,657,666,673,681,689,697,702,710,717,724,731,739,744,750,755,762,767,774,779,787,791,798,803,810,817,825,832,838,843,850,857,864,869,875,883,887,893,897,904,908,913,920,927,933,937,945,951,959,964,968,975,980,985,990,995,1001,1006,1011,1017,1022,1027,1034,1039,1043,1048,1053,1059,1065,1073,1079,1087,1094,1099,1104,1111,1118,1123,1131,1138,1145,1152,1158,1165,1171,1176,1181,1187,1195,1201,1207,1215,1221,1229,1235,1240,1249,1254,1260,1266,1272,1278,1282,1288,1294,1302,1307,1314,1321,1328,1332,1337,1344,1352,1360,1368,1375,1381,1386,1393,1399,1407,1412,1418,1425,1433,1439,1446,1452,1458,1465,1470,1475,1478,1483,1486,1492,1498,1503,1508,1513,1516,1521,1526,1531,1536,1542,1546,1551,1558,1562,1566,1571,1574,1577,1581,1586,1593,1598,1603,1608,1614,1619,1628,1635,1641,1648,1654,1659,1666,1671,1678,1682,1688,1696,1703,1707,1710,1716,1721,1726,1731,1734,1739,1744,1751,1757,1764,1768,1773,1778,1782,1787,1794,1799,1802,1808,1815,1821,1825,1830,1834,1838,1843,1849,1853,1857,1861,1865,1870,1874,1879,1883,1888,1893,1896,1901,1905,1910,1915,1919,1922,1926,1930,1935,1940,1944,1949,1953,1957,1960,1963,1967,1972,1976,1981,1986,1990,1996,2002,2005,2009,2015,2020,2023,2027,2032,2036,2041,2045,2050,2055,2059,2064,2070,2075,2081,2088,2094,2099,2105,2108,2112,2117,2121,2128,2131,2137,2142,2149,2152,2157,2163,2168,2173,2180,2183,2188,2192,2198,2204,2208,2212,2218,2223,2228,2233,2236,2241,2247,2251,2256,2262,2267,2275,2278,2281,2286,2292,2299,2305,2309,2317,2325,2330,2334,2340,2346,2350,2356,2362],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},48,32.1626,{"date":38,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":58,"volume":189,"transactions":190,"vwap":191},32.0099,31.97,0.3757,436.2143,21,32.001,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",31.36,31.6815,0.5311,1.7,664.0773,29,31.5567,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":199,"vwap":209},"2026-09-30",31.22,31.27,31.1504,-0.0381,-0.12,22772.0773,31.2396,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",31.101,31.1885,31.03,0.144,0.46,4590.0773,44,31.0828,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",31.02,31.18,30.97,31.0445,-0.4301,-1.37,3239.0452,61,31.0526,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",31.385,31.62,31.4746,0.0898,0.29,11229.8642,77,31.5162,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",31.25,31.45,31.3848,-0.0108,-0.03,1079.0042,31,31.2889,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",31.3956,-0.279,-0.88,86.8642,20,31.4133,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",31.7,31.6746,-0.058,-0.18,405.8642,26,31.6912,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",31.69,31.7326,31.6705,0.3864,1.23,11689.7562,141,31.6947,{"date":279,"open":244,"high":244,"low":243,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",31.3462,-0.0135,-0.04,819.8892,32,31.3397,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",31.3,31.39,31.3597,0.3205,1.03,1338.8642,27,31.3735,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":257,"vwap":302},"2026-09-16",31.0392,0.0558,0.18,18.6052,31.0888,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",30.935,31.04,30.9834,-0.1592,-0.51,20244.8642,39,31.0312,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":266,"vwap":319},"2026-09-14",31.1426,-0.1253,-0.4,181.995517,31.0994,{"date":321,"open":204,"high":204,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",31.2679,0.4376,1.42,119.307087,23,31.2559,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",30.885,31.0399,30.8303,-0.1683,-0.54,2174.8994,38,30.9812,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",30.9986,-0.1758,-0.56,16.2634,17,31.0733,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",31.44,31.1744,-0.4218,-1.33,5471.9371,40,31.3939,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",31.63,31.58,31.5962,-0.1242,-0.39,1294.4729,30,31.6096,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",31.53,31.7204,0.4877,1.56,609.5979,24,31.6824,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":190,"vwap":380},"2026-09-02",31.2327,0.046,0.15,50.0839,31.2185,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":266,"vwap":387},"2026-09-01",31.1867,-0.6043,-1.9,38.2779,31.3217,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":88,"volume":394,"transactions":363,"vwap":395},"2026-08-31",31.64,31.81,31.791,-0.0778,6289.7809,31.7142,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":190,"vwap":404},"2026-08-28",31.89,31.8901,31.8688,-0.3576,-1.11,272.5979,31.8981,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",32.17,32.2264,32.14,0.2235,0.7,6207.5979,45,32.1628,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",31.94,32.0029,0.0795,0.25,226.5979,22,31.9668,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",31.86,31.9234,-0.0838,-0.26,2013.5979,35,31.8774,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":431,"vwap":441},"2026-08-24",31.93,32.01,32.0072,-0.2738,-0.85,1055.232,31.9739,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":422,"vwap":449},"2026-08-21",32.19,32.281,0.2423,0.76,845.026,32.2112,{"date":451,"open":452,"high":409,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":64,"vwap":457},"2026-08-20",32.0999,32.0387,-0.2095,-0.65,571.5979,32.1035,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",32.44,32.59,32.175,32.2482,-0.0899,-0.28,4947.4983,66,32.3483,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",32.5,32.6,32.33,32.3381,-0.5984,-1.82,1257.2953,28,32.4826,{"date":481,"open":482,"high":23,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":326,"vwap":487},"2026-08-17",33.03,32.9365,-0.1044,-0.32,1074.4983,33.0487,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",33.0409,0.0318,0.1,107.4983,18,33.0032,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":292,"volume":500,"transactions":64,"vwap":501},"2026-08-13",33.0091,0.3354,54.2433,32.7914,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",32.6737,0.3307,1.02,51.4983,19,32.6778,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":344,"vwap":516},"2026-08-11",32.343,-0.0604,-0.19,141.4983,32.3871,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",32.42,32.55,32.4,32.4034,0.0261,0.08,4034.1623,50,32.4872,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":372,"vwap":536},"2026-08-07",32.34,32.38,32.3773,0.7815,2.47,2538.4983,32.3439,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",31.595,31.5958,31.59,-0.2391,-0.75,522.4983,16,31.5903,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":342,"volume":552,"transactions":266,"vwap":553},"2026-08-05",32.25,31.8349,-0.1808,2632.5823,32.1912,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":372,"vwap":562},"2026-08-04",31.54,32.07,32.0157,0.8341,2.67,568.5054,31.8822,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":190,"vwap":570},"2026-08-03",30.46,31.1816,0.6671,2.19,625.7984,30.804,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":264,"volume":576,"transactions":372,"vwap":577},"2026-07-31",30.61,30.5145,-0.0555,456.3984,30.5988,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",30.27,30.57,30.13,0.4784,1.59,48877.5894,407,30.3561,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":257,"vwap":596},"2026-07-29",30.23,30.67,30.0916,-0.3033,-1,1311.5894,30.2415,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":336,"vwap":605},"2026-07-28",30.3,30.3949,29.95,-0.082,-0.27,3884.4936,29.9786,{"date":607,"open":608,"high":609,"low":599,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",30.37,30.4769,0.3217,1.07,948.1674,34,30.373,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":257,"vwap":623},"2026-07-24",30.17,30.11,30.1552,-0.2052,-0.68,778.6992,30.1303,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":334,"volume":630,"transactions":257,"vwap":631},"2026-07-23",30.2,30.39,30.3604,-0.1655,49175.0588,30.2807,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",30.5259,-0.2781,-0.9,151.0588,13,30.5087,{"date":641,"open":179,"high":570,"low":642,"close":570,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",30.75,0.3431,1.13,1994.0728,43,30.7578,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":363,"vwap":656},"2026-07-20",30.56,30.66,30.4609,0.0197,0.06,2852.1428,30.6066,{"date":658,"open":565,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":363,"vwap":665},"2026-07-17",30.48,30.2699,30.4412,-0.1485,-0.49,2204.0588,30.3795,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":255,"volume":671,"transactions":344,"vwap":672},"2026-07-16",30.6,30.5897,-0.2712,263.6018,30.603,{"date":674,"open":249,"high":249,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":190,"vwap":680},"2026-07-15",30.79,30.8609,-0.2784,-0.89,1783.6848,30.9674,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":508,"vwap":688},"2026-07-14",31.29,31.1393,0.116,0.37,572.0588,31.2729,{"date":690,"open":306,"high":691,"low":222,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":613,"vwap":696},"2026-07-13",31.129,31.0233,-0.2597,-0.83,3363.3338,31.0856,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":621,"volume":701,"transactions":9,"vwap":699},"2026-07-10",31.283,-0.215,100,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",31.5,31.52,31.498,0.596,1.93,4500,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",30.45,30.902,-0.2,-0.64,700,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",31.28,31.102,-0.383,-1.22,300,{"date":725,"open":726,"high":541,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",31.515,31.485,0.324,1.04,1100,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-07-02",31.155,31.161,31.094999,-0.357,-1.13,400,{"date":740,"open":390,"high":741,"low":742,"close":742,"change":700,"percent_change":621,"volume":743,"transactions":9,"vwap":742},"2026-07-01",31.68,31.518,600,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":738,"transactions":9,"vwap":747},"2026-06-30",31.67,31.733,0.235,0.75,{"date":751,"open":194,"high":706,"low":735,"close":706,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":706},"2026-06-29",0.571,1.85,4800,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":174,"transactions":9,"vwap":759},"2026-06-26",30.58,30.93,30.927,0.192,0.62,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":543,"volume":701,"transactions":9,"vwap":765},"2026-06-25",31.2,30.735,-0.232,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":36,"volume":773,"transactions":9,"vwap":770},"2026-06-24",30.95,30.967,30.9,0.224,800,{"date":775,"open":642,"high":771,"low":776,"close":776,"change":777,"percent_change":778,"volume":738,"transactions":9,"vwap":776},"2026-06-23",30.743,-0.46,-1.47,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",31.030001,31.24,31.203,-0.044,-0.14,1800,{"date":788,"open":782,"high":789,"low":782,"close":789,"change":790,"percent_change":110,"volume":738,"transactions":9,"vwap":789},"2026-06-18",31.247,0.222,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",31.51,31.025,-0.391,-1.24,200,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":701,"transactions":9,"vwap":800},"2026-06-16",31.416,-0.259,-0.82,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",31.72,31.675,0.368,1.18,1400,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":166,"volume":816,"transactions":9,"vwap":814},"2026-06-12",31.21,31.4,31.307,0.062,4000,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-11",30.72,31.245,30.71,0.642,2.1,7300,{"date":826,"open":827,"high":828,"low":672,"close":672,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":672},"2026-06-10",31.16,31.17,-0.717,-2.29,2400,{"date":833,"open":261,"high":261,"low":249,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",31.32,0.087,0.28,3300,{"date":839,"open":834,"high":348,"low":840,"close":840,"change":841,"percent_change":842,"volume":738,"transactions":9,"vwap":840},"2026-06-08",31.233,-0.078,-0.25,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",31.78,31.311,-0.785,-2.45,900,{"date":851,"open":417,"high":852,"low":417,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-04",32.099998,32.096001,0.259,0.81,1200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":429,"percent_change":863,"volume":709,"transactions":9,"vwap":862},"2026-06-03",31.66,31.88,31.655,31.837,-0.81,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":465,"volume":723,"transactions":9,"vwap":867},"2026-06-02",32.029999,32.097,-0.089,{"date":870,"open":187,"high":871,"low":187,"close":872,"change":873,"percent_change":874,"volume":837,"transactions":9,"vwap":872},"2026-06-01",32.238,32.186,0.413,1.3,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-29",31.65,31.82,31.773,0.194,0.61,68100,{"date":884,"open":541,"high":541,"low":885,"close":885,"change":886,"percent_change":101,"volume":723,"transactions":9,"vwap":885},"2026-05-28",31.579,0.175,{"date":888,"open":244,"high":244,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-27",31.404,-0.032,-0.1,1300,{"date":894,"open":244,"high":244,"low":895,"close":895,"change":896,"percent_change":44,"volume":723,"transactions":9,"vwap":895},"2026-05-26",31.436,0.312,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":903,"volume":716,"transactions":9,"vwap":900},"2026-05-22",31.049999,31.124,30.98,0.334,1.08,{"date":905,"open":906,"high":675,"low":581,"close":675,"change":907,"percent_change":761,"volume":773,"transactions":9,"vwap":675},"2026-05-21",30.63,0.189,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":797,"transactions":9,"vwap":910},"2026-05-20",30.601,0.582,1.94,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":730,"transactions":9,"vwap":916},"2026-05-19",29.98,30.018999,29.97,-0.229,-0.76,{"date":921,"open":922,"high":922,"low":626,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-18",30.36,30.248,-0.193,-0.63,8100,{"date":928,"open":712,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":892,"transactions":9,"vwap":930},"2026-05-15",30.52,30.441,-0.37,-1.2,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":237,"volume":701,"transactions":9,"vwap":935},"2026-05-14",30.811,0.088,{"date":938,"open":939,"high":940,"low":819,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-13",30.745,30.805,30.723,-0.11,-0.36,2500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":439,"volume":809,"transactions":9,"vwap":949},"2026-05-12",30.94,30.82,30.833,-0.265,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",31.09,31.145,31.098,0.135,0.44,2000,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":835,"percent_change":836,"volume":963,"transactions":9,"vwap":962},"2026-05-08",30.96,30.963,1500,{"date":965,"open":764,"high":764,"low":966,"close":966,"change":967,"percent_change":796,"volume":723,"transactions":9,"vwap":966},"2026-05-07",30.876,-0.389,{"date":969,"open":970,"high":971,"low":899,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",31.07,31.265,0.509,1.65,111600,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":701,"transactions":9,"vwap":977},"2026-05-05",30.756,0.376,1.24,{"date":981,"open":712,"high":712,"low":982,"close":982,"change":983,"percent_change":984,"volume":797,"transactions":9,"vwap":982},"2026-05-04",30.38,-0.071,-0.23,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":701,"transactions":9,"vwap":987},"2026-05-01",30.451,0.034,0.11,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":701,"transactions":9,"vwap":992},"2026-04-30",30.417,0.635,2.13,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":802,"volume":849,"transactions":9,"vwap":999},"2026-04-29",29.96,29.7,29.782,-0.245,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":797,"transactions":9,"vwap":1003},"2026-04-28",30.027,-0.488,-1.6,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":247,"volume":849,"transactions":9,"vwap":1009},"2026-04-27",30.35,30.515,-0.009,{"date":1012,"open":565,"high":1013,"low":565,"close":1014,"change":1015,"percent_change":1016,"volume":856,"transactions":9,"vwap":1014},"2026-04-24",30.55,30.524,0.07,0.23,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":714,"percent_change":455,"volume":174,"transactions":9,"vwap":1021},"2026-04-23",30.5,30.53,30.454,{"date":1023,"open":906,"high":1024,"low":906,"close":1024,"change":1025,"percent_change":1026,"volume":723,"transactions":9,"vwap":1024},"2026-04-22",30.654,-0.186,-0.6,{"date":1028,"open":1029,"high":970,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-21",30.99,30.84,-0.29,-0.93,3400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":936,"percent_change":836,"volume":1038,"transactions":9,"vwap":1037},"2026-04-20",31.1,31.13,500,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":120,"percent_change":1042,"volume":701,"transactions":9,"vwap":1041},"2026-04-17",31.042,2.07,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":207,"volume":743,"transactions":9,"vwap":1046},"2026-04-16",30.47,30.412,-0.037,{"date":1049,"open":1045,"high":1045,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":797,"transactions":9,"vwap":1050},"2026-04-15",30.449,0.015,0.05,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":701,"transactions":9,"vwap":1056},"2026-04-14",30.28,30.434,0.343,1.14,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":738,"transactions":9,"vwap":1062},"2026-04-13",29.758,30.091,0.507,1.71,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-10",29.65,29.58,29.584,-0.171,-0.57,3800,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":730,"transactions":9,"vwap":1076},"2026-04-09",29.85,29.755,0.138,0.47,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-08",29.74,29.77,29.617,1.037,3.63,5700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":809,"transactions":9,"vwap":1090},"2026-04-07",28.48,28.58,28.425,-0.15,-0.52,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":797,"transactions":9,"vwap":1096},"2026-04-06",28.73,0.155,0.54,{"date":1100,"open":478,"high":1101,"low":478,"close":1101,"change":1102,"percent_change":1103,"volume":723,"transactions":9,"vwap":1101},"2026-04-02",28.575,0.075,0.26,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":773,"transactions":9,"vwap":1108},"2026-04-01",28.42,28.72,28.5,0.355,1.26,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-31",27.95,28.145,0.898,3.3,4200,{"date":1119,"open":1120,"high":1120,"low":24,"close":24,"change":1121,"percent_change":1122,"volume":709,"transactions":9,"vwap":24},"2026-03-30",27.52,-0.413,-1.49,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":476,"volume":1130,"transactions":9,"vwap":1128},"2026-03-27",27.92,27.96,27.65,27.66,-0.514,2900,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-26",28.78,28.174,-0.647,-2.24,3100,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-25",28.88,28.821,0.236,0.83,1600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":761,"volume":1151,"transactions":9,"vwap":1149},"2026-03-24",28.31,28.64,28.585,0.177,28300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":723,"transactions":9,"vwap":1155},"2026-03-23",28.81,28.408,0.469,1.68,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":816,"transactions":9,"vwap":1162},"2026-03-20",28.18,27.79,27.939,-0.548,-1.92,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":856,"transactions":9,"vwap":1168},"2026-03-19",28.1,28.487,0.122,0.43,{"date":1172,"open":1108,"high":1108,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1033,"transactions":9,"vwap":1173},"2026-03-18",28.365,-0.281,-0.98,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":749,"volume":174,"transactions":9,"vwap":1179},"2026-03-17",28.69,28.646,0.214,{"date":1182,"open":1108,"high":1090,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":849,"transactions":9,"vwap":1184},"2026-03-16",28.43,28.432,0.261,0.93,{"date":1188,"open":1160,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-13",28.19,28.13,28.171,-0.107,-0.38,13500,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":716,"transactions":9,"vwap":1198},"2026-03-12",28.62,28.278,-0.659,-2.28,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":485,"volume":849,"transactions":9,"vwap":1205},"2026-03-11",29.02,28.93,28.937,-0.094,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-10",29.075001,29.33,29.031,-0.226,-0.77,3700,{"date":1216,"open":1090,"high":1217,"low":1090,"close":1218,"change":1219,"percent_change":1220,"volume":809,"transactions":9,"vwap":1218},"2026-03-09",29.27,29.257,0.39,1.35,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-06",28.76,29.049999,28.867,-0.629,-2.13,9300,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":738,"transactions":9,"vwap":1232},"2026-03-05",29.45,29.496,-0.349,-1.17,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":447,"volume":849,"transactions":9,"vwap":1238},"2026-03-04",29.82,29.845,0.225,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-03",29.41,29.69,29.14,29.62,-0.495,-1.64,2300,{"date":1250,"open":363,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":378,"volume":716,"transactions":9,"vwap":1251},"2026-03-02",30.115,29.99,0.045,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":849,"transactions":9,"vwap":1257},"2026-02-27",29.78,30.07,-0.178,-0.59,{"date":1261,"open":1262,"high":923,"low":1263,"close":923,"change":1264,"percent_change":1265,"volume":963,"transactions":9,"vwap":923},"2026-02-26",30.059999,29.81,0.316,1.06,{"date":1267,"open":363,"high":363,"low":1268,"close":1269,"change":1270,"percent_change":1103,"volume":1271,"transactions":9,"vwap":1269},"2026-02-25",29.87,29.932,0.079,4700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":823,"volume":856,"transactions":9,"vwap":1275},"2026-02-24",29.53,29.853,29.5,0.615,{"date":1279,"open":1210,"high":1210,"low":1280,"close":1280,"change":925,"percent_change":1281,"volume":738,"transactions":9,"vwap":1280},"2026-02-23",29.238,-2.11,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":730,"transactions":9,"vwap":1285},"2026-02-20",29.64,29.868,0.193,0.65,{"date":1289,"open":1290,"high":1291,"low":1068,"close":1292,"change":1293,"percent_change":891,"volume":716,"transactions":9,"vwap":1292},"2026-02-19",29.59,29.72,29.675,-0.031,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-18",29.39,29.73,29.706,0.296,1.01,7000,{"date":1303,"open":1304,"high":1242,"low":1304,"close":1242,"change":1305,"percent_change":1306,"volume":701,"transactions":9,"vwap":1242},"2026-02-17",29.28,-0.091,-0.31,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":274,"volume":1313,"transactions":9,"vwap":1311},"2026-02-13",29.37,29.67,29.501,0.358,28900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":849,"transactions":9,"vwap":1318},"2026-02-12",29.9,30.030001,29.143,-0.834,-2.78,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":958,"transactions":9,"vwap":1324},"2026-02-11",29.93,29.977,29.83,0.158,0.53,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":777,"volume":701,"transactions":9,"vwap":1330},"2026-02-10",29.819,-0.137,{"date":1333,"open":1325,"high":1252,"low":1325,"close":1334,"change":1335,"percent_change":1336,"volume":174,"transactions":9,"vwap":1334},"2026-02-09",29.956,0.234,0.79,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-06",29.4,29.722,0.897,3.11,9600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-05",28.83,29.082001,28.825,-0.102,-0.35,6000,{"date":1353,"open":1354,"high":1204,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-04",28.906,28.61,28.927,-0.181,-0.62,1900,{"date":1361,"open":1362,"high":1242,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-03",29.1,28.84,29.108,-0.397,-1.35,15500,{"date":1369,"open":1274,"high":1370,"low":1276,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-02",29.54,29.505,0.17,0.58,96600,{"date":1376,"open":1377,"high":1377,"low":1217,"close":1378,"change":1379,"percent_change":1380,"volume":1117,"transactions":9,"vwap":1378},"2026-01-30",29.56,29.335,-0.427,-1.43,{"date":1382,"open":1383,"high":1383,"low":1290,"close":1384,"change":1385,"percent_change":1193,"volume":1214,"transactions":9,"vwap":1384},"2026-01-29",29.86,29.762,-0.113,{"date":1387,"open":1388,"high":1323,"low":1383,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-28",29.92,29.875,-0.135,-0.45,4900,{"date":1394,"open":915,"high":1395,"low":601,"close":1396,"change":1397,"percent_change":891,"volume":1398,"transactions":9,"vwap":1396},"2026-01-27",30.040001,30.01,-0.029,6500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-26",30.16,30.165,30.039,0.003,0.01,3000,{"date":1408,"open":580,"high":580,"low":601,"close":1409,"change":1410,"percent_change":1259,"volume":1411,"transactions":9,"vwap":1409},"2026-01-23",30.035999,-0.179,9200,{"date":1413,"open":599,"high":922,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-22",30.215,0.095,0.32,6300,{"date":1419,"open":363,"high":590,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-21",29.91,30.12,0.372,1.25,11400,{"date":1426,"open":1427,"high":1395,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-20",29.79,29.745,29.748,-0.517,-1.71,7700,{"date":1434,"open":712,"high":1045,"low":1435,"close":1436,"change":1437,"percent_change":429,"volume":1438,"transactions":9,"vwap":1436},"2026-01-16",30.26,30.265,-0.08,5100,{"date":1440,"open":565,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-15",30.495,30.345,0.208,0.69,14900,{"date":1447,"open":1421,"high":617,"low":917,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-14",30.137,0.012,0.04,8900,{"date":1453,"open":1454,"high":1454,"low":618,"close":1455,"change":1456,"percent_change":1015,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",30.29,30.125,0.02,39800,{"date":1459,"open":1460,"high":618,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-12",29.984,30.105,0.109,0.36,108400,{"date":1466,"open":1396,"high":1467,"low":601,"close":1468,"change":420,"percent_change":1469,"volume":1417,"transactions":9,"vwap":1468},"2026-01-09",30.056,29.996,0.84,{"date":1471,"open":1256,"high":1256,"low":998,"close":1472,"change":1473,"percent_change":1474,"volume":1117,"transactions":9,"vwap":1472},"2026-01-08",29.746,-0.099,-0.33,{"date":1476,"open":1238,"high":1238,"low":1238,"close":1238,"change":1477,"percent_change":621,"volume":797,"transactions":9,"vwap":1238},"2026-01-07",-0.205,{"date":1479,"open":1291,"high":1262,"low":1243,"close":1480,"change":1481,"percent_change":1482,"volume":831,"transactions":9,"vwap":1480},"2026-01-06",30.049999,0.454,1.53,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":902,"percent_change":1058,"volume":701,"transactions":9,"vwap":1485},"2026-01-05",29.596,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":892,"transactions":9,"vwap":1489},"2026-01-02",29.2,29.262,0.173,0.59,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":737,"volume":849,"transactions":9,"vwap":1496},"2025-12-31",29.24,29.25,29.089001,-0.331,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":891,"percent_change":140,"volume":1502,"transactions":9,"vwap":1501},"2025-12-30",29.55,29.42,1700,{"date":1504,"open":1500,"high":1377,"low":1505,"close":1506,"change":1357,"percent_change":1507,"volume":816,"transactions":9,"vwap":1506},"2025-12-29",29.49,29.52,-0.61,{"date":1509,"open":998,"high":1510,"low":998,"close":1510,"change":1511,"percent_change":1512,"volume":849,"transactions":9,"vwap":1510},"2025-12-26",29.701,0.001,0,{"date":1514,"open":1515,"high":1291,"low":1515,"close":998,"change":1102,"percent_change":420,"volume":743,"transactions":9,"vwap":998},"2025-12-24",29.691,{"date":1517,"open":1518,"high":1067,"low":1518,"close":1519,"change":1206,"percent_change":485,"volume":1520,"transactions":9,"vwap":1519},"2025-12-23",29.624,29.625,5200,{"date":1522,"open":1081,"high":1081,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":849,"transactions":9,"vwap":1523},"2025-12-22",29.719,0.242,0.82,{"date":1527,"open":1528,"high":1505,"low":1528,"close":1529,"change":1530,"percent_change":1078,"volume":174,"transactions":9,"vwap":1529},"2025-12-19",29.376,29.477,0.137,{"date":1532,"open":1533,"high":1501,"low":1534,"close":1534,"change":1535,"percent_change":1186,"volume":174,"transactions":9,"vwap":1534},"2025-12-18",29.38,29.34,0.269,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1144,"transactions":9,"vwap":1539},"2025-12-17",29.29,29.070999,-0.217,-0.74,{"date":1543,"open":1309,"high":1544,"low":1545,"close":1545,"change":1092,"percent_change":309,"volume":174,"transactions":9,"vwap":1545},"2025-12-16",29.393,29.288,{"date":1547,"open":1310,"high":1310,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":773,"transactions":9,"vwap":1548},"2025-12-15",29.438,-0.017,-0.06,{"date":1552,"open":1231,"high":1553,"low":1231,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-12",29.61,29.455,-0.47,-1.57,3200,{"date":1559,"open":917,"high":917,"low":1560,"close":1560,"change":1097,"percent_change":1561,"volume":723,"transactions":9,"vwap":1560},"2025-12-11",29.925,0.52,{"date":1563,"open":1276,"high":1082,"low":1276,"close":1082,"change":1564,"percent_change":1565,"volume":797,"transactions":9,"vwap":1082},"2025-12-10",0.393,1.34,{"date":1567,"open":1500,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1350,"volume":856,"transactions":9,"vwap":1569},"2025-12-09",29.57,29.377,-0.103,{"date":1572,"open":1553,"high":1284,"low":1573,"close":1573,"change":1390,"percent_change":777,"volume":1359,"transactions":9,"vwap":1573},"2025-12-08",29.48,{"date":1575,"open":1245,"high":1297,"low":1576,"close":1576,"change":654,"percent_change":166,"volume":892,"transactions":9,"vwap":1576},"2025-12-05",29.615,{"date":1578,"open":1276,"high":1290,"low":1573,"close":1579,"change":1580,"percent_change":237,"volume":738,"transactions":9,"vwap":1579},"2025-12-04",29.555,0.085,{"date":1582,"open":1583,"high":1583,"low":1231,"close":1583,"change":1584,"percent_change":1585,"volume":1359,"transactions":9,"vwap":1583},"2025-12-03",29.47,0.101,0.34,{"date":1587,"open":1588,"high":1573,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-02",29.43,29.369,-0.007,-0.02,11800,{"date":1594,"open":1595,"high":1068,"low":1528,"close":1528,"change":1596,"percent_change":1541,"volume":1597,"transactions":9,"vwap":1528},"2025-12-01",29.44,-0.218,9800,{"date":1599,"open":1276,"high":1067,"low":1276,"close":1600,"change":1601,"percent_change":1602,"volume":1130,"transactions":9,"vwap":1600},"2025-11-28",29.594,0.188,0.64,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":120,"volume":797,"transactions":9,"vwap":1606},"2025-11-26",29.399,29.406,0.183,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":809,"transactions":9,"vwap":1611},"2025-11-25",28.89,29.223,0.501,1.74,{"date":1615,"open":1616,"high":1154,"low":1107,"close":1617,"change":1618,"percent_change":1265,"volume":809,"transactions":9,"vwap":1617},"2025-11-24",28.77,28.722,0.3,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-21",28.11,28.6,27.97,28.422,0.417,1.49,2200,{"date":1629,"open":1630,"high":1631,"low":1623,"close":1632,"change":1633,"percent_change":1634,"volume":1117,"transactions":9,"vwap":1632},"2025-11-20",28.96,28.98,28.0049992,-0.575,-2.01,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1090,"change":1639,"percent_change":957,"volume":1640,"transactions":9,"vwap":1090},"2025-11-19",28.66,28.553,0.124,11300,{"date":1642,"open":1643,"high":1622,"low":1644,"close":1645,"change":1646,"percent_change":492,"volume":1647,"transactions":9,"vwap":1645},"2025-11-18",28.35,28.25,28.456,0.029,2600,{"date":1649,"open":1204,"high":1631,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":831,"transactions":9,"vwap":1651},"2025-11-17",28.32,28.427,-0.553,-1.91,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1631,"change":1658,"percent_change":984,"volume":816,"transactions":9,"vwap":1631},"2025-11-14",28.75,29.15,-0.068,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1130,"transactions":9,"vwap":1663},"2025-11-13",29.573,29.040001,29.048,-0.622,-2.1,{"date":1667,"open":1237,"high":1325,"low":1668,"close":1310,"change":1669,"percent_change":524,"volume":1670,"transactions":9,"vwap":1310},"2025-11-12",29.66,0.024,88800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1502,"transactions":9,"vwap":1675},"2025-11-11",29.68,29.71,29.646,-0.128,-0.43,{"date":1679,"open":1068,"high":1680,"low":1377,"close":1680,"change":1681,"percent_change":506,"volume":1359,"transactions":9,"vwap":1680},"2025-11-10",29.774,0.301,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":831,"transactions":9,"vwap":1685},"2025-11-07",28.99,29.473,0.253,0.87,{"date":1689,"open":1657,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-06",29.318,29.07,29.22,-0.324,-1.1,4300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1698,"change":1701,"percent_change":65,"volume":1702,"transactions":9,"vwap":1698},"2025-11-05",29.544,29.689,29.515,0.264,7200,{"date":1704,"open":1588,"high":1231,"low":1304,"close":1304,"change":1705,"percent_change":1556,"volume":1706,"transactions":9,"vwap":1304},"2025-11-04",-0.466,102500,{"date":1708,"open":1067,"high":1256,"low":1067,"close":1472,"change":1709,"percent_change":300,"volume":1438,"transactions":9,"vwap":1472},"2025-11-03",0.053,{"date":1711,"open":1067,"high":1081,"low":1712,"close":1713,"change":1714,"percent_change":378,"volume":1715,"transactions":9,"vwap":1713},"2025-10-31",29.465,29.693,0.043,2800,{"date":1717,"open":1718,"high":1718,"low":1284,"close":1067,"change":1719,"percent_change":1720,"volume":809,"transactions":9,"vwap":1067},"2025-10-30",30.037001,-0.41,-1.36,{"date":1722,"open":590,"high":599,"low":1723,"close":1262,"change":1724,"percent_change":87,"volume":1725,"transactions":9,"vwap":1262},"2025-10-29",30.025,-0.242,4400,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1474,"percent_change":71,"volume":958,"transactions":9,"vwap":1730},"2025-10-28",30.51,30.24,30.302,{"date":1732,"open":650,"high":1733,"low":650,"close":1733,"change":880,"percent_change":1602,"volume":958,"transactions":9,"vwap":1733},"2025-10-27",30.632,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":797,"transactions":9,"vwap":1736},"2025-10-24",30.438,0.293,0.97,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":978,"percent_change":1110,"volume":730,"transactions":9,"vwap":1743},"2025-10-23",29.88,30.208,30.145,{"date":1745,"open":1746,"high":1396,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1072,"transactions":9,"vwap":1748},"2025-10-22",29.985,29.46,29.769,-0.359,-1.19,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":855,"volume":1756,"transactions":9,"vwap":1754},"2025-10-21",30.1,30.128,0.243,12900,{"date":1758,"open":1759,"high":1760,"low":1237,"close":1761,"change":1762,"percent_change":855,"volume":1763,"transactions":9,"vwap":1761},"2025-10-20",29.842,29.94,29.885,0.241,7800,{"date":1765,"open":1274,"high":1766,"low":1274,"close":1766,"change":1767,"percent_change":654,"volume":773,"transactions":9,"vwap":1766},"2025-10-17",29.644,0.018,{"date":1769,"open":1395,"high":1395,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":837,"transactions":9,"vwap":1770},"2025-10-16",29.626,-0.432,-1.44,{"date":1774,"open":580,"high":580,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1647,"transactions":9,"vwap":1775},"2025-10-15",30.058001,0.082,0.27,{"date":1779,"open":1420,"high":1753,"low":1420,"close":1780,"change":1762,"percent_change":855,"volume":1781,"transactions":9,"vwap":1780},"2025-10-14",29.976,101900,{"date":1783,"open":1370,"high":1784,"low":1370,"close":1784,"change":1785,"percent_change":1786,"volume":723,"transactions":9,"vwap":1784},"2025-10-13",29.735,0.614,2.11,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":730,"transactions":9,"vwap":1791},"2025-10-10",29.365,29.418,29.121,-0.826,-2.76,{"date":1795,"open":1388,"high":1796,"low":1075,"close":1796,"change":1797,"percent_change":1798,"volume":786,"transactions":9,"vwap":1796},"2025-10-09",29.947,-0.151,-0.5,{"date":1800,"open":915,"high":1753,"low":915,"close":1801,"change":1443,"percent_change":411,"volume":856,"transactions":9,"vwap":1801},"2025-10-08",30.098,{"date":1803,"open":1257,"high":1257,"low":1263,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-07",29.89,-0.236,-0.78,2100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":686,"volume":1248,"transactions":9,"vwap":1813},"2025-10-06",30.19,30.201,30.08,30.126,0.112,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":743,"transactions":9,"vwap":1818},"2025-10-03",30.21,30.014,-0.221,-0.73,{"date":1822,"open":1753,"high":1729,"low":1753,"close":1823,"change":1824,"percent_change":1327,"volume":963,"transactions":9,"vwap":1823},"2025-10-02",30.235,0.16,{"date":1826,"open":1252,"high":618,"low":1252,"close":1827,"change":1305,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-01",30.075001,-0.3,3600,{"date":1831,"open":1832,"high":1832,"low":997,"close":1833,"change":1047,"percent_change":207,"volume":174,"transactions":9,"vwap":1833},"2025-09-30",30.18,30.166,{"date":1835,"open":922,"high":922,"low":626,"close":1836,"change":1837,"percent_change":300,"volume":1072,"transactions":9,"vwap":1836},"2025-09-29",30.203,0.054,{"date":1839,"open":1741,"high":1840,"low":1741,"close":1840,"change":1841,"percent_change":1842,"volume":716,"transactions":9,"vwap":1840},"2025-09-26",30.149,0.357,1.2,{"date":1844,"open":1082,"high":1383,"low":1082,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-25",29.792,-0.336,-1.12,4100,{"date":1850,"open":565,"high":565,"low":1754,"close":1754,"change":1851,"percent_change":1852,"volume":797,"transactions":9,"vwap":1754},"2025-09-24",-0.325,-1.07,{"date":1854,"open":1855,"high":1045,"low":1855,"close":1856,"change":942,"percent_change":943,"volume":743,"transactions":9,"vwap":1856},"2025-09-23",30.42,30.453,{"date":1858,"open":1855,"high":573,"low":1855,"close":1859,"change":1860,"percent_change":51,"volume":944,"transactions":9,"vwap":1859},"2025-09-22",30.563,0.149,{"date":1862,"open":922,"high":1863,"low":922,"close":1863,"change":1864,"percent_change":207,"volume":856,"transactions":9,"vwap":1863},"2025-09-19",30.414,-0.036,{"date":1866,"open":1867,"high":1868,"low":1867,"close":712,"change":1869,"percent_change":903,"volume":1807,"transactions":9,"vwap":712},"2025-09-18",30.41,30.49,0.325,{"date":1871,"open":1872,"high":1872,"low":1455,"close":1455,"change":1873,"percent_change":300,"volume":816,"transactions":9,"vwap":1455},"2025-09-17",30.25,0.055,{"date":1875,"open":1812,"high":1812,"low":997,"close":1257,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1257},"2025-09-16",-0.16,-0.53,3900,{"date":1880,"open":982,"high":1881,"low":590,"close":590,"change":1882,"percent_change":989,"volume":892,"transactions":9,"vwap":590},"2025-09-15",30.407,0.033,{"date":1884,"open":1454,"high":599,"low":1885,"close":1885,"change":1540,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-12",30.197,-0.71,5900,{"date":1889,"open":1890,"high":1863,"low":1890,"close":1863,"change":1891,"percent_change":1892,"volume":1715,"transactions":9,"vwap":1863},"2025-09-11",30.32,0.424,1.41,{"date":1894,"open":1753,"high":1832,"low":1252,"close":1252,"change":1895,"percent_change":1456,"volume":716,"transactions":9,"vwap":1252},"2025-09-10",0.005,{"date":1897,"open":1898,"high":1898,"low":1420,"close":1746,"change":1899,"percent_change":943,"volume":1900,"transactions":9,"vwap":1746},"2025-09-09",30.02,-0.108,6800,{"date":1902,"open":363,"high":1903,"low":363,"close":1903,"change":1904,"percent_change":101,"volume":773,"transactions":9,"vwap":1903},"2025-09-08",30.093,0.168,{"date":1906,"open":1262,"high":1262,"low":1082,"close":1560,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1560},"2025-09-05",-0.125,-0.42,18400,{"date":1911,"open":1075,"high":1480,"low":1912,"close":1480,"change":728,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1480},"2025-09-04",29.75,1.09,2700,{"date":1916,"open":1427,"high":1427,"low":1917,"close":1917,"change":1918,"percent_change":1052,"volume":716,"transactions":9,"vwap":1917},"2025-09-03",29.726,0.016,{"date":1920,"open":1921,"high":1674,"low":1921,"close":1674,"change":1092,"percent_change":1798,"volume":856,"transactions":9,"vwap":1674},"2025-09-02",29.466,{"date":1923,"open":1804,"high":1316,"low":1383,"close":1383,"change":1924,"percent_change":1925,"volume":738,"transactions":9,"vwap":1383},"2025-08-29",-0.258,-0.86,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":835,"percent_change":237,"volume":773,"transactions":9,"vwap":1929},"2025-08-28",30.063,30.118,{"date":1931,"open":1898,"high":1932,"low":1898,"close":1932,"change":1933,"percent_change":1934,"volume":797,"transactions":9,"vwap":1932},"2025-08-27",30.031,0.119,0.4,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1687,"volume":1359,"transactions":9,"vwap":1938},"2025-08-26",29.8,29.912,0.258,{"date":1941,"open":1427,"high":1427,"low":1942,"close":1942,"change":1943,"percent_change":361,"volume":849,"transactions":9,"vwap":1942},"2025-08-25",29.654,-0.117,{"date":1945,"open":1075,"high":1075,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":849,"transactions":9,"vwap":1946},"2025-08-22",29.771,0.524,1.79,{"date":1950,"open":1951,"high":1538,"low":1951,"close":1952,"change":1899,"percent_change":931,"volume":856,"transactions":9,"vwap":1952},"2025-08-21",29.21,29.247,{"date":1954,"open":1217,"high":1605,"low":1955,"close":1956,"change":1051,"percent_change":1052,"volume":1520,"transactions":9,"vwap":1956},"2025-08-20",29.059999,29.355,{"date":1958,"open":1588,"high":1747,"low":1534,"close":1534,"change":1959,"percent_change":342,"volume":738,"transactions":9,"vwap":1534},"2025-08-19",-0.165,{"date":1961,"open":1962,"high":1371,"low":1962,"close":1371,"change":1490,"percent_change":1491,"volume":849,"transactions":9,"vwap":1371},"2025-08-18",29.32,{"date":1964,"open":1309,"high":1296,"low":1210,"close":1965,"change":1966,"percent_change":1259,"volume":1438,"transactions":9,"vwap":1965},"2025-08-15",29.332,-0.173,{"date":1968,"open":1969,"high":1969,"low":1583,"close":1371,"change":1970,"percent_change":1971,"volume":730,"transactions":9,"vwap":1371},"2025-08-14",29.527,-0.294,-0.99,{"date":1973,"open":1500,"high":1974,"low":1700,"close":1974,"change":1150,"percent_change":1975,"volume":1807,"transactions":9,"vwap":1974},"2025-08-13",29.799,0.6,{"date":1977,"open":1573,"high":1978,"low":1573,"close":1978,"change":1979,"percent_change":1980,"volume":1033,"transactions":9,"vwap":1978},"2025-08-12",29.622,0.547,1.88,{"date":1982,"open":1983,"high":1304,"low":1209,"close":1209,"change":1984,"percent_change":1985,"volume":1359,"transactions":9,"vwap":1209},"2025-08-11",29.08,-0.015,-0.05,{"date":1987,"open":1488,"high":1988,"low":1989,"close":1989,"change":1895,"percent_change":1456,"volume":1914,"transactions":9,"vwap":1989},"2025-08-08",29.229,29.09,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":730,"transactions":9,"vwap":1993},"2025-08-07",29.31,29.084999,-0.21,-0.72,{"date":1997,"open":1495,"high":1998,"low":1999,"close":2000,"change":282,"percent_change":785,"volume":2001,"transactions":9,"vwap":2000},"2025-08-06",29.305,29.097,29.295,6400,{"date":2003,"open":1553,"high":1553,"low":1992,"close":1378,"change":1246,"percent_change":2004,"volume":856,"transactions":9,"vwap":1378},"2025-08-05",-1.66,{"date":2006,"open":1284,"high":1075,"low":1284,"close":1325,"change":2007,"percent_change":2008,"volume":1502,"transactions":9,"vwap":1325},"2025-08-04",0.662,2.27,{"date":2010,"open":1203,"high":2011,"low":1616,"close":2012,"change":2013,"percent_change":2014,"volume":1417,"transactions":9,"vwap":2012},"2025-08-01",29.17,29.168,-0.411,-1.39,{"date":2016,"open":915,"high":1480,"low":2017,"close":2017,"change":2018,"percent_change":1886,"volume":2019,"transactions":9,"vwap":2017},"2025-07-31",29.579,-0.211,76200,{"date":2021,"open":997,"high":997,"low":1067,"close":1427,"change":2022,"percent_change":1591,"volume":892,"transactions":9,"vwap":1427},"2025-07-30",-0.006,{"date":2024,"open":1760,"high":1760,"low":1912,"close":2025,"change":2026,"percent_change":334,"volume":1647,"transactions":9,"vwap":2025},"2025-07-29",29.796,-0.162,{"date":2028,"open":1252,"high":1252,"low":1804,"close":2029,"change":2030,"percent_change":2031,"volume":1117,"transactions":9,"vwap":2029},"2025-07-28",29.958,0.058,0.19,{"date":2033,"open":2034,"high":1316,"low":2034,"close":1316,"change":2035,"percent_change":65,"volume":944,"transactions":9,"vwap":1316},"2025-07-25",29.747,0.266,{"date":2037,"open":1673,"high":1291,"low":2038,"close":2039,"change":2040,"percent_change":1719,"volume":1763,"transactions":9,"vwap":2039},"2025-07-24",29.63,29.634,-0.122,{"date":2042,"open":1674,"high":2043,"low":1668,"close":2043,"change":2044,"percent_change":292,"volume":856,"transactions":9,"vwap":2043},"2025-07-23",29.756,0.303,{"date":2046,"open":2047,"high":2048,"low":1692,"close":2048,"change":1185,"percent_change":2049,"volume":1359,"transactions":9,"vwap":2048},"2025-07-22",29.36,29.453,0.89,{"date":2051,"open":1538,"high":1231,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1301,"transactions":9,"vwap":2052},"2025-07-21",29.192,-0.207,-0.7,{"date":2056,"open":1309,"high":1605,"low":2057,"close":1605,"change":1814,"percent_change":2058,"volume":1137,"transactions":9,"vwap":1605},"2025-07-18",29.35,0.38,{"date":2060,"open":1691,"high":1992,"low":1691,"close":2061,"change":2062,"percent_change":2063,"volume":1887,"transactions":9,"vwap":2061},"2025-07-17",29.287,0.332,1.15,{"date":2065,"open":1610,"high":1684,"low":2066,"close":2067,"change":2068,"percent_change":420,"volume":2069,"transactions":9,"vwap":2067},"2025-07-16",28.79,28.955,0.072,12800,{"date":2071,"open":2072,"high":2072,"low":1140,"close":2073,"change":2074,"percent_change":71,"volume":1130,"transactions":9,"vwap":2073},"2025-07-15",29.13,28.883,-0.314,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1033,"transactions":9,"vwap":2078},"2025-07-14",28.91,29.197,0.412,1.43,{"date":2082,"open":2083,"high":1203,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-11",29.01,28.785,-0.335,-1.15,28700,{"date":2089,"open":2090,"high":1692,"low":1983,"close":2091,"change":2092,"percent_change":429,"volume":2093,"transactions":9,"vwap":2091},"2025-07-10",29.18,29.12,-0.075,26600,{"date":2095,"open":1691,"high":1951,"low":1630,"close":2096,"change":2097,"percent_change":1170,"volume":2098,"transactions":9,"vwap":2096},"2025-07-09",29.195,0.125,13900,{"date":2100,"open":2101,"high":2102,"low":2101,"close":1691,"change":2103,"percent_change":492,"volume":2104,"transactions":9,"vwap":1691},"2025-07-08",28.95,29.939,0.03,105200,{"date":2106,"open":2107,"high":1662,"low":1630,"close":1662,"change":1192,"percent_change":931,"volume":1647,"transactions":9,"vwap":1662},"2025-07-07",28.988,{"date":2109,"open":1657,"high":1488,"low":2110,"close":2110,"change":2111,"percent_change":110,"volume":1417,"transactions":9,"vwap":2110},"2025-07-03",29.147,0.207,{"date":2113,"open":2114,"high":2101,"low":2114,"close":2115,"change":300,"percent_change":120,"volume":2116,"transactions":9,"vwap":2115},"2025-07-02",28.705,28.94,8000,{"date":2118,"open":1107,"high":2119,"low":1107,"close":1223,"change":1876,"percent_change":2120,"volume":1807,"transactions":9,"vwap":1223},"2025-07-01",28.87,-0.55,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-06-30",28.82,28.92,0.22,0.77,3500,{"date":2129,"open":1140,"high":2115,"low":2130,"close":2130,"change":891,"percent_change":1350,"volume":716,"transactions":9,"vwap":2130},"2025-06-27",28.7,{"date":2132,"open":2133,"high":1346,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1033,"transactions":9,"vwap":2134},"2025-06-26",28.552,28.8,0.347,1.22,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":723,"transactions":9,"vwap":2139},"2025-06-25",28.453,-0.293,-1.02,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":2148,"volume":1144,"transactions":9,"vwap":2145},"2025-06-24",28.59,28.746,28.57,0.436,1.54,{"date":2150,"open":2151,"high":1147,"low":2151,"close":1147,"change":237,"percent_change":292,"volume":738,"transactions":9,"vwap":1147},"2025-06-23",28.040001,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":1405,"percent_change":1450,"volume":716,"transactions":9,"vwap":2156},"2025-06-20",28.059999,27.945,28.02,{"date":2158,"open":2159,"high":1167,"low":2160,"close":2160,"change":2161,"percent_change":1103,"volume":2162,"transactions":9,"vwap":2160},"2025-06-18",28.09,28.01,0.073,36300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":1852,"volume":1557,"transactions":9,"vwap":2166},"2025-06-17",28.14,27.937,-0.303,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":1098,"percent_change":2172,"volume":773,"transactions":9,"vwap":2171},"2025-06-16",28.274,28.24,1.95,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":1502,"transactions":9,"vwap":2177},"2025-06-13",27.81,28.030001,27.7,-0.394,-1.4,{"date":2181,"open":2160,"high":2182,"low":2160,"close":2182,"change":1669,"percent_change":130,"volume":797,"transactions":9,"vwap":2182},"2025-06-12",28.094,{"date":2184,"open":2185,"high":2185,"low":2156,"close":2186,"change":2187,"percent_change":1994,"volume":837,"transactions":9,"vwap":2186},"2025-06-11",28.15,28.07,-0.059,{"date":2189,"open":2190,"high":2191,"low":1621,"close":2191,"change":1293,"percent_change":942,"volume":716,"transactions":9,"vwap":2191},"2025-06-10",28.12,28.129,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1092,"percent_change":1877,"volume":1117,"transactions":9,"vwap":2197},"2025-06-09",28.17,28.33,28.151,28.16,{"date":2199,"open":2200,"high":1147,"low":2201,"close":1147,"change":2202,"percent_change":2203,"volume":1038,"transactions":9,"vwap":1147},"2025-06-06",28.235,28.22,0.254,0.91,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":678,"volume":701,"transactions":9,"vwap":2206},"2025-06-05",28.056,-0.251,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":88,"volume":797,"transactions":9,"vwap":2210},"2025-06-04",28.307,-0.069,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":808,"volume":1807,"transactions":9,"vwap":2216},"2025-06-03",28.34,28.38,28.376,0.33,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":130,"volume":743,"transactions":9,"vwap":2221},"2025-06-02",27.83,28.046,0.025,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":797,"transactions":9,"vwap":2225},"2025-05-30",28.021,0.292,1.05,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":514,"volume":716,"transactions":9,"vwap":2231},"2025-05-29",27.71,27.729,-0.052,{"date":2234,"open":2154,"high":2154,"low":2235,"close":2235,"change":842,"percent_change":678,"volume":856,"transactions":9,"vwap":2235},"2025-05-28",27.781,{"date":2237,"open":1125,"high":2154,"low":2238,"close":2239,"change":2240,"percent_change":912,"volume":1520,"transactions":9,"vwap":2239},"2025-05-27",27.745,28.031,0.534,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":1213,"volume":1848,"transactions":9,"vwap":2245},"2025-05-23",27.388,27.6,27.497,-0.213,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2230,"change":2103,"percent_change":989,"volume":1914,"transactions":9,"vwap":2230},"2025-05-22",27.57,27.85,{"date":2252,"open":1167,"high":1167,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":809,"transactions":9,"vwap":2253},"2025-05-21",27.68,-0.642,-2.27,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":1555,"volume":709,"transactions":9,"vwap":2260},"2025-05-20",28.28,28.36,28.322,-0.134,{"date":2263,"open":1183,"high":2264,"low":2265,"close":1645,"change":2266,"percent_change":485,"volume":1756,"transactions":9,"vwap":1645},"2025-05-19",28.54,28.4,-0.09,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-05-16",28.39,28.63,28.546,0.311,1.1,63400,{"date":2276,"open":2151,"high":2277,"low":2151,"close":2200,"change":1873,"percent_change":166,"volume":773,"transactions":9,"vwap":2200},"2025-05-15",28.29,{"date":2279,"open":2280,"high":2214,"low":2185,"close":1160,"change":2103,"percent_change":989,"volume":773,"transactions":9,"vwap":1160},"2025-05-14",28.3,{"date":2282,"open":2283,"high":1644,"low":2283,"close":2185,"change":2284,"percent_change":2285,"volume":809,"transactions":9,"vwap":2185},"2025-05-13",27.84,0.48,1.73,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1144,"transactions":9,"vwap":2289},"2025-05-12",27.62,27.67,0.916,3.42,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":485,"volume":2298,"transactions":9,"vwap":2296},"2025-05-09",26.91,26.68,26.754,-0.086,8300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":701,"transactions":9,"vwap":2302},"2025-05-08",26.814,26.84,0.585,2.23,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":1265,"volume":701,"transactions":9,"vwap":2307},"2025-05-07",26.255,0.275,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-06",26.059999,25.89,25.98,-0.437,-1.65,18100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":891,"volume":2324,"transactions":9,"vwap":2322},"2025-05-05",26.42,26.51,26.38,26.417,-0.027,17300,{"date":2326,"open":2319,"high":2327,"low":2319,"close":2327,"change":2328,"percent_change":2329,"volume":1359,"transactions":9,"vwap":2327},"2025-05-02",26.444,0.619,2.4,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2222,"percent_change":492,"volume":1359,"transactions":9,"vwap":2333},"2025-05-01",25.95,25.825,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":514,"volume":2339,"transactions":9,"vwap":2337},"2025-04-30",25.38,25.8,-0.048,9000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":216,"volume":738,"transactions":9,"vwap":2344},"2025-04-29",25.86,25.81,25.848,0.118,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":2349,"percent_change":1491,"volume":797,"transactions":9,"vwap":2348},"2025-04-28",25.73,0.152,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":1934,"volume":797,"transactions":9,"vwap":2353},"2025-04-25",25.5,25.578,25.485,0.103,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":773,"transactions":9,"vwap":2359},"2025-04-24",25.17,25.475,0.728,2.94,{"date":180,"open":2363,"high":2363,"low":176,"close":176,"change":2364,"percent_change":2365,"volume":716,"transactions":9,"vwap":176},25.37,-0.623,-2.46]