[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JXX":3,"homepage-market-summary":26,"stock-historical-JXX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JXX","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 Transformational Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.45,32.36,32.46,32.35,32.002,0.448,1.4,5040.077,33.613,23.64,3732.010371,88.3,418,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},21.035999,3783,1380834.603121,54.26,"2025-04-23",[179,182,189,200,210,220,229,239,249,258,268,277,286,296,304,312,323,333,341,350,358,365,374,383,391,399,408,416,426,435,444,453,463,469,477,486,496,505,515,524,532,540,548,556,567,576,585,594,603,614,623,632,641,650,658,666,674,682,689,697,706,712,720,725,732,739,746,752,758,763,769,774,779,784,791,797,804,811,818,824,831,838,845,852,859,864,872,879,884,890,895,901,907,911,917,924,932,940,944,948,954,962,971,978,983,990,996,1003,1010,1019,1024,1030,1036,1044,1049,1054,1061,1067,1073,1080,1088,1093,1099,1106,1114,1120,1127,1134,1139,1144,1149,1156,1160,1168,1173,1179,1184,1189,1195,1202,1210,1216,1222,1228,1232,1238,1244,1250,1256,1263,1272,1277,1285,1292,1300,1306,1314,1321,1326,1333,1341,1347,1354,1360,1366,1373,1381,1389,1397,1404,1413,1420,1427,1433,1439,1446,1452,1459,1467,1475,1484,1489,1497,1503,1511,1518,1525,1531,1537,1544,1549,1554,1559,1566,1573,1579,1583,1590,1596,1603,1609,1615,1622,1629,1636,1641,1645,1650,1658,1663,1668,1674,1680,1685,1690,1697,1702,1708,1714,1720,1726,1733,1741,1748,1754,1760,1766,1774,1777,1782,1788,1794,1799,1807,1813,1820,1825,1832,1839,1845,1851,1856,1860,1867,1872,1878,1885,1891,1898,1904,1909,1915,1920,1925,1931,1937,1941,1947,1952,1957,1962,1968,1972,1977,1980,1983,1986,1991,1996,2003,2007,2012,2019,2024,2029,2035,2041,2046,2051,2055,2060,2066,2072,2079,2084,2090,2094,2099,2105,2111,2115,2119,2123,2128,2135,2140,2144,2150,2154,2159,2164,2171,2175,2180,2186,2192,2198,2202,2206,2208,2212,2219,2226,2230,2237,2243,2248,2253,2259,2265,2270,2274,2278,2284,2290,2294,2298,2303,2307,2312,2320,2323,2330,2337,2343,2347,2353,2357,2361,2367,2370,2375,2381,2384,2389,2395,2399,2403,2408,2414,2418,2422,2428,2431,2435,2440,2447,2451,2458,2463,2467,2472,2477,2483,2489],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},61,32.3748,{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.7118,2.27,86.0938,21,31.9272,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",31.15,31.295,31.135,31.2902,-0.0198,-0.06,1864.7938,37,31.2076,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",31.42,31.505,31.31,-0.18,-0.57,2014.3358,38,31.4238,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",31.33,31.67,31.49,0.3058,0.98,2572.0238,41,31.4809,{"date":221,"open":222,"high":212,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",31.16,31.1842,-0.5406,-1.7,3223.7858,40,31.2742,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",31.58,31.76,31.7248,0.0805,0.25,1070.5938,26,31.665,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",31.27,31.72,31.6443,0.0827,0.26,2155.479,46,31.5438,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",31.66,31.5616,-0.3884,-1.22,2020.4428,36,31.6357,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",31.988,32.01,31.95,0.12,0.38,970.5938,25,31.9714,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":256,"vwap":276},"2026-09-21",31.75,31.83,31.5,0.4937,1.58,4442.3708,31.7284,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":41,"volume":283,"transactions":284,"vwap":285},"2026-09-18",31.25,31.3363,31.24,0.27,1254.5938,24,31.2285,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",31.05,31.0663,30.98,0.5945,1.95,1207.0088,53,31.029,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":158,"volume":302,"transactions":218,"vwap":303},"2026-09-16",30.58,30.74,30.4718,0.2659,3016.8028,30.6577,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":284,"vwap":311},"2026-09-15",30.4151,30.2059,-0.2241,-0.74,259.5938,30.3756,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",30.4,30.5094,30.27,30.43,-0.6656,-2.14,4099.5938,48,30.4306,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":198,"vwap":332},"2026-09-11",31.17,31.2,31.07,31.0956,0.219,0.71,1024.5938,31.1616,{"date":334,"open":281,"high":281,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",30.8766,-0.6934,-2.2,709.5938,23,31.1174,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",31.71,31.57,-0.1239,-0.39,808.5938,35,31.6017,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":330,"volume":355,"transactions":356,"vwap":357},"2026-09-08",31.94,31.6939,0.2227,2374.5938,78,31.8356,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":107,"volume":363,"transactions":339,"vwap":364},"2026-09-04",31.34,31.4712,0.2262,447.5938,31.3823,{"date":366,"open":367,"high":279,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",30.75,31.245,0.4497,1.46,2284.5938,27,31.119,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":284,"vwap":382},"2026-09-02",30.8083,30.68,30.7953,0.177,0.58,831.5938,30.711,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":348,"vwap":390},"2026-09-01",30.7251,30.6183,-0.5095,-1.64,378.1668,30.7123,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":187,"vwap":398},"2026-08-31",31.28,31.1278,-0.2991,-0.95,203.7078,31.2519,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",31.7,31.4269,-0.3511,-1.1,787.5938,22,31.6686,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",31.778,0.1691,0.53,160.606,28,31.7548,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":372,"vwap":425},"2026-08-26",31.53,31.63,31.52,31.6089,0.1453,0.46,1585.606,31.5542,{"date":427,"open":428,"high":272,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",31.43,31.4636,0.3356,1.08,1553.396,33,31.4476,{"date":436,"open":326,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",31.2494,31.128,-0.4959,-1.57,1706.1368,44,31.2185,{"date":445,"open":419,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":414,"vwap":452},"2026-08-21",31.65,31.59,31.6239,0.295,0.94,895.3642,31.6251,{"date":454,"open":455,"high":456,"low":204,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",31.415,31.4499,31.3289,-0.2777,-0.88,1159.606,32,31.4012,{"date":464,"open":446,"high":446,"low":465,"close":465,"change":466,"percent_change":206,"volume":467,"transactions":284,"vwap":468},"2026-08-19",31.6066,-0.1802,346.606,31.6372,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":461,"vwap":476},"2026-08-18",32.06,31.7868,-0.8007,-2.46,1343.606,31.8967,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":237,"vwap":485},"2026-08-17",32.58,32.81,32.5875,-0.1073,-0.33,633.606,32.7074,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",32.76,32.64,32.6948,0.1189,0.36,733.606,29,32.6669,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",32.74,32.5759,-0.1491,-0.46,637.606,49,32.8328,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":339,"vwap":514},"2026-08-12",32.6,32.79,32.57,32.725,0.675,2.11,1051.606,32.6765,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":494,"vwap":523},"2026-08-11",32.1,32.02,32.05,-0.0209,-0.07,866.606,32.0303,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":208,"vwap":531},"2026-08-10",32.25,32.0709,0.0691,0.22,1993.606,32.1682,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":433,"vwap":539},"2026-08-07",31.805,32.0018,0.3969,1.26,1845.806633,31.8776,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":266,"vwap":547},"2026-08-06",31.89,31.6049,-0.4994,-1.56,1158.936,31.7577,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":494,"vwap":555},"2026-08-05",32.3706,32.1043,-0.1185,-0.37,1606.807488,32.1968,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",31.92,32.3401,31.9199,32.2228,0.8247,2.63,1592.606,86,32.1347,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",31,31.3981,0.8579,2.81,2567.606,45,31.2765,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",30.42,30.5402,0.3749,1.24,2071.452,42,30.4317,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",29.81,30.1653,1.2653,4.38,1151.606,19,29.9838,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":247,"vwap":602},"2026-07-29",29.69,28.87,28.9,-0.8534,-2.87,4492.796,29.0957,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",29.68,29.9,29.3099,29.7534,-0.4041,-1.34,1803.797,43,29.6741,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":187,"vwap":622},"2026-07-27",30.32,29.97,30.1575,0.0927,0.31,1322.809,30.0192,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",30.14,30.0648,-0.7453,-2.42,782.639,67,30.2017,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":494,"vwap":640},"2026-07-23",31.01,30.77,30.8101,-0.2024,-0.65,628.946,30.8248,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":433,"vwap":649},"2026-07-22",30.97,31.1599,31.0125,-0.2132,-0.68,1627.1518,31.0085,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":433,"vwap":657},"2026-07-21",30.765,31.2257,0.7789,2.56,5665.606,30.9246,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":339,"vwap":665},"2026-07-20",30.9,30.4468,-0.0862,-0.28,1469.606,30.7409,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":196,"volume":672,"transactions":569,"vwap":673},"2026-07-17",30.51,30.8,30.533,-0.0185,2342.606,30.6379,{"date":675,"open":676,"high":676,"low":668,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":494,"vwap":681},"2026-07-16",30.67,30.5515,-0.9565,-3.04,1331.606,30.7078,{"date":683,"open":231,"high":231,"low":202,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":284,"vwap":688},"2026-07-15",31.508,0.1343,0.43,2024.637,31.5088,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":237,"vwap":696},"2026-07-14",31.37,31.3737,0.011,0.04,564.606,31.4266,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":372,"vwap":705},"2026-07-13",31.535,31.3,31.3627,-0.6153,-1.92,966.606,31.3937,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",31.978,-0.264,-0.82,300,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",32.14,32.38,32.242,0.482,1.52,2300,{"date":721,"open":722,"high":232,"low":722,"close":232,"change":723,"percent_change":724,"volume":171,"transactions":9,"vwap":232},"2026-07-08",31.474,0.216,0.68,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",31.74,31.544,-0.456,-1.43,400,{"date":733,"open":734,"high":735,"low":461,"close":461,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":461},"2026-07-06",32.080002,32.099998,0.51,1.62,1300,{"date":740,"open":741,"high":742,"low":743,"close":214,"change":744,"percent_change":745,"volume":171,"transactions":9,"vwap":214},"2026-07-02",32.049999,32.219,31.29,-0.378,-1.19,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",31.868,-0.838,-2.56,100,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":738,"transactions":9,"vwap":755},"2026-06-30",32.475,32.706,0.561,1.75,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":731,"transactions":9,"vwap":760},"2026-06-29",32.145,0.608,1.93,{"date":764,"open":691,"high":765,"low":691,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",31.537,0.149,0.47,500,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":710,"volume":171,"transactions":9,"vwap":772},"2026-06-25",31.39,31.388,-0.26,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":773,"volume":711,"transactions":9,"vwap":777},"2026-06-24",31.68,31.648,-0.081,{"date":780,"open":558,"high":558,"low":781,"close":781,"change":782,"percent_change":783,"volume":171,"transactions":9,"vwap":781},"2026-06-23",31.729,-0.856,-2.63,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":711,"transactions":9,"vwap":788},"2026-06-22",32.9,32.52,32.585,-0.301,-0.92,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":711,"transactions":9,"vwap":794},"2026-06-18",32.47,32.886,0.594,1.84,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":196,"volume":803,"transactions":9,"vwap":801},"2026-06-17",32.53,32.84,32.292,-0.02,1700,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",32.59,32.312,-0.425,-1.3,800,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",32.85,32.737,1.065,3.36,1900,{"date":819,"open":820,"high":270,"low":820,"close":821,"change":822,"percent_change":245,"volume":823,"transactions":9,"vwap":821},"2026-06-12",31.51,31.672,0.083,1400,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":719,"transactions":9,"vwap":828},"2026-06-11",30.5,31.61,31.589,0.709,2.3,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",31.13,30.88,-0.76,-2.4,2900,{"date":839,"open":741,"high":741,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",30.76,31.64,-0.012,-0.04,1200,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",31.79,31.652,0.008,0.03,700,{"date":853,"open":854,"high":854,"low":419,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",32.553,31.644,-1.595,-4.8,2600,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":711,"transactions":9,"vwap":861},"2026-06-04",33.239,0.146,0.44,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",33.21,33.040001,33.092999,-0.375,-1.12,1500,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",33.53,33.468,-0.145,-0.43,900,{"date":880,"open":881,"high":21,"low":881,"close":21,"change":882,"percent_change":883,"volume":768,"transactions":9,"vwap":21},"2026-06-01",33.295,0.771,2.35,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":738,"transactions":9,"vwap":887},"2026-05-29",32.18,32.842,0.792,2.47,{"date":891,"open":892,"high":892,"low":741,"close":741,"change":893,"percent_change":894,"volume":731,"transactions":9,"vwap":741},"2026-05-28",32.15,0.474,1.5,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":738,"transactions":9,"vwap":898},"2026-05-27",31.48,31.576,0.171,0.54,{"date":902,"open":360,"high":903,"low":360,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-26",31.405,0.3,0.96,600,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":196,"volume":751,"transactions":9,"vwap":909},"2026-05-22",31.105,-0.019,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-21",31.124,0.441,1.44,200,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",30.31,30.683,0.531,1.76,5100,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",30.21,30.37,30.152,-0.379,-1.24,4900,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",30.65,30.26,30.531,-0.349,-1.13,2400,{"date":941,"open":325,"high":325,"low":834,"close":834,"change":942,"percent_change":943,"volume":844,"transactions":9,"vwap":834},"2026-05-15",-0.775,-2.45,{"date":945,"open":727,"high":727,"low":841,"close":946,"change":947,"percent_change":915,"volume":738,"transactions":9,"vwap":946},"2026-05-14",31.655,0.449,{"date":949,"open":660,"high":950,"low":660,"close":951,"change":952,"percent_change":953,"volume":823,"transactions":9,"vwap":951},"2026-05-13",31.325,31.206,0.457,1.49,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-05-12",30.59,30.749,30.28,-0.258,-0.83,3200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-11",31.040001,31.09,30.96,31.007,-0.094,-0.3,6000,{"date":972,"open":290,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-08",31.101,30.93,0.16,0.52,7700,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":263,"volume":711,"transactions":9,"vwap":981},"2026-05-07",30.71,30.941,0.037,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",30.47,30.904,0.903,3.01,2100,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":731,"transactions":9,"vwap":993},"2026-05-05",29.99,30.00099945,0.222,0.75,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":132,"volume":738,"transactions":9,"vwap":1001},"2026-05-04",29.63,29.82,29.59,29.779,0.384,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":923,"transactions":9,"vwap":1007},"2026-05-01",28.98,29.44,29.395,0.393,1.36,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-30",28.97,29.02,28.67,29.0020008,0.472,1.65,2700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":137,"volume":768,"transactions":9,"vwap":1022},"2026-04-29",28.5,28.53,-0.098,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":878,"transactions":9,"vwap":1027},"2026-04-28",28.6,28.628,-0.445,-1.53,{"date":1031,"open":1013,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":858,"transactions":9,"vwap":1032},"2026-04-27",29.073,28.975,0.004,0.01,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-04-24",28.96,29.069,28.741,0.309,1.07,4500,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":254,"volume":851,"transactions":9,"vwap":1047},"2026-04-23",29.059999,28.76,-0.354,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":751,"transactions":9,"vwap":1051},"2026-04-22",29.114,0.543,1.9,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":843,"volume":1060,"transactions":9,"vwap":1058},"2026-04-21",28.75,28.755,28.571,-0.011,1800,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":731,"transactions":9,"vwap":1064},"2026-04-20",28.48,28.582,-0.002,-0.01,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":711,"transactions":9,"vwap":1070},"2026-04-17",28.8,28.584,0.317,1.12,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":871,"transactions":9,"vwap":1076},"2026-04-16",28.16,28.267,28.15,-0.048,-0.17,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-15",28.25,28.315,28.195,0.464,1.67,3500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":952,"percent_change":1086,"volume":989,"transactions":9,"vwap":1092},"2026-04-14",27.9,27.93,27.851,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":711,"transactions":9,"vwap":1096},"2026-04-13",27.124,27.394,0.826,3.11,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":858,"transactions":9,"vwap":1103},"2026-04-10",26.5,26.7,26.568,0.221,0.84,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-09",26.61,26.104,26.347,0.096,0.37,3700,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":851,"transactions":9,"vwap":1117},"2026-04-08",26.22,26.251,0.781,3.07,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-07",25.33,25.47,0.199,0.79,14200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":235,"volume":858,"transactions":9,"vwap":1132},"2026-04-06",25.27,25.3,25.15,25.271,0.064,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":412,"volume":939,"transactions":9,"vwap":1137},"2026-04-02",24.86,25.207,0.132,{"date":1140,"open":1129,"high":1141,"low":1142,"close":1142,"change":620,"percent_change":1143,"volume":858,"transactions":9,"vwap":1142},"2026-04-01",25.28,25.075001,1.25,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":815,"percent_change":1148,"volume":823,"transactions":9,"vwap":1147},"2026-03-31",24.3,24.765,4.49,{"date":1150,"open":1151,"high":1152,"low":22,"close":1153,"change":1154,"percent_change":1155,"volume":878,"transactions":9,"vwap":1153},"2026-03-30",23.74,23.87,23.7,-0.209,-0.87,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":836,"volume":916,"transactions":9,"vwap":1158},"2026-03-27",23.909,-0.587,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":803,"transactions":9,"vwap":1165},"2026-03-26",24.69,24.72,24.48,24.496,-0.509,-2.04,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":412,"volume":878,"transactions":9,"vwap":1171},"2026-03-25",25.26,25.0049992,0.133,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":711,"transactions":9,"vwap":1176},"2026-03-24",24.98,24.872,-0.322,-1.28,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":751,"transactions":9,"vwap":1181},"2026-03-23",25.194,0.497,2.01,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":711,"transactions":9,"vwap":1186},"2026-03-20",24.697,-0.585,-2.31,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":738,"transactions":9,"vwap":1192},"2026-03-19",25.02,25.282,-0.078,-0.31,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-18",25.6,25.36,-0.338,-1.32,1600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":817,"transactions":9,"vwap":1207},"2026-03-17",25.9,25.91,25.68,25.698,0.006,0.02,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":737,"volume":1087,"transactions":9,"vwap":1214},"2026-03-16",25.761,25.77,25.692,0.41,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1192,"change":1220,"percent_change":1221,"volume":878,"transactions":9,"vwap":1192},"2026-03-13",25.41,25.275,-0.125,-0.49,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":906,"transactions":9,"vwap":1225},"2026-03-12",25.67,25.407,-0.609,-2.34,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1072,"volume":751,"transactions":9,"vwap":1230},"2026-03-11",26.016001,0.287,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":844,"transactions":9,"vwap":1235},"2026-03-10",25.83,25.729,-0.304,-1.17,{"date":1239,"open":1240,"high":1241,"low":1206,"close":1241,"change":1242,"percent_change":1243,"volume":810,"transactions":9,"vwap":1241},"2026-03-09",25.69,26.033001,0.196,0.76,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":711,"transactions":9,"vwap":1247},"2026-03-06",26.02,25.837,-0.362,-1.38,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":264,"volume":711,"transactions":9,"vwap":1254},"2026-03-05",26.34,25.885,26.199,0.098,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":380,"percent_change":185,"volume":1262,"transactions":9,"vwap":1261},"2026-03-04",26.089001,26.113,25.975,26.101,13300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-03",25.24,25.665,25.12,25.521,-0.36,-1.39,5000,{"date":1273,"open":1224,"high":1274,"low":1224,"close":1274,"change":1275,"percent_change":1276,"volume":1201,"transactions":9,"vwap":1274},"2026-03-02",25.881,-0.041,-0.16,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-02-27",25.826,25.922,25.72,-0.2,-0.77,8600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":823,"transactions":9,"vwap":1288},"2026-02-26",25.795,26.122,25.73,0.017,0.07,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":431,"volume":1299,"transactions":9,"vwap":1297},"2026-02-25",26.030001,26.12,26.0030003,26.105,0.28,8100,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":871,"transactions":9,"vwap":1303},"2026-02-24",25.71,25.825,0.437,1.72,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":719,"transactions":9,"vwap":1311},"2026-02-23",25.42,25.441,25.305,25.388,-0.515,-1.99,{"date":1315,"open":1294,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":620,"volume":1320,"transactions":9,"vwap":1318},"2026-02-20",26.055,25.88,25.903,0.079,6500,{"date":1322,"open":1302,"high":1323,"low":1302,"close":1323,"change":1324,"percent_change":1325,"volume":851,"transactions":9,"vwap":1323},"2026-02-19",25.824,-0.183,-0.7,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":235,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-18",25.86,26.19,26.007,0.97,11700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":282,"volume":1340,"transactions":9,"vwap":1338},"2026-02-17",25.62,25.81,25.43,25.757,0.069,8700,{"date":1342,"open":1240,"high":1343,"low":1344,"close":1345,"change":843,"percent_change":1276,"volume":1346,"transactions":9,"vwap":1345},"2026-02-13",25.93,25.61,25.688,5600,{"date":1348,"open":1349,"high":1349,"low":1224,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-12",26.59,25.728,-0.476,-1.82,6800,{"date":1355,"open":1356,"high":1356,"low":1343,"close":1357,"change":1358,"percent_change":710,"volume":1359,"transactions":9,"vwap":1357},"2026-02-11",26.65,26.204,-0.216,30000,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":863,"volume":1365,"transactions":9,"vwap":1363},"2026-02-10",26.85,26.42,0.117,1100,{"date":1367,"open":1335,"high":1368,"low":1335,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-09",26.39,26.303,0.536,2.08,16300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1376},"2026-02-06",25.469,25.767,25.31,0.728,2.91,7800,{"date":1382,"open":1383,"high":1281,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-05",25.56,24.971,25.039,-0.678,-2.64,5300,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-04",25.94,25.48,25.717,-0.514,-1.96,20000,{"date":1398,"open":1399,"high":1399,"low":1204,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-03",26.79,26.231,-0.686,-2.55,2800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-02",27.030001,27.14,26.9,26.917,0.197,0.74,4200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1188,"volume":970,"transactions":9,"vwap":1418},"2026-01-30",26.91,27.25,26.715,26.72,-0.631,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":870,"volume":1426,"transactions":9,"vwap":1424},"2026-01-29",27.54,27.059999,27.351,-0.311,41000,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":137,"volume":1299,"transactions":9,"vwap":1431},"2026-01-28",27.848,27.57,27.662,-0.093,{"date":1434,"open":1435,"high":1090,"low":1435,"close":1436,"change":1437,"percent_change":346,"volume":1438,"transactions":9,"vwap":1436},"2026-01-27",27.61,27.755,-0.108,6300,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":858,"transactions":9,"vwap":1443},"2026-01-26",27.4,27.91,27.863,0.228,0.83,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":553,"volume":823,"transactions":9,"vwap":1450},"2026-01-23",27.65,27.6,27.635,-0.103,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":844,"transactions":9,"vwap":1456},"2026-01-22",27.743,27.71,27.738,0.193,0.7,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1403,"transactions":9,"vwap":1464},"2026-01-21",27.31,27.64,27.3,27.545,0.015,0.05,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",27.81,27.89,27.53,-0.778,-2.75,15100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-16",28.31,28.331,28.23,28.308,-0.042,-0.15,2500,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":863,"volume":719,"transactions":9,"vwap":1487},"2026-01-15",28.63,28.35,0.125,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2026-01-14",28.013,28.225,27.99,-0.405,-1.41,4300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1486,"change":663,"percent_change":1502,"volume":837,"transactions":9,"vwap":1486},"2026-01-13",28.674,28.68,28.62,-0.97,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-12",28.55,28.94,28.91,0.313,1.09,15800,{"date":1512,"open":1513,"high":1014,"low":1514,"close":1515,"change":1516,"percent_change":1105,"volume":1517,"transactions":9,"vwap":1515},"2026-01-09",28.54,28.32,28.597,0.239,14500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-08",28.71,28.358,-0.242,-0.85,7600,{"date":1526,"open":1527,"high":1528,"low":1026,"close":1026,"change":1529,"percent_change":1530,"volume":837,"transactions":9,"vwap":1026},"2026-01-07",28.65,28.81,-0.035,-0.12,{"date":1532,"open":1063,"high":1533,"low":1063,"close":1534,"change":1535,"percent_change":1243,"volume":1536,"transactions":9,"vwap":1534},"2026-01-06",28.652,28.635,0.217,3100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1412,"transactions":9,"vwap":1541},"2026-01-05",28.45,28.51,28.418,0.319,1.14,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":112,"volume":851,"transactions":9,"vwap":1547},"2026-01-02",27.985,28.099001,0.099,{"date":1550,"open":1551,"high":1551,"low":414,"close":414,"change":1552,"percent_change":1553,"volume":989,"transactions":9,"vwap":414},"2025-12-31",28.114,-0.159,-0.56,{"date":1555,"open":1556,"high":1479,"low":1557,"close":1557,"change":1558,"percent_change":1558,"volume":1271,"transactions":9,"vwap":1557},"2025-12-30",28.181,28.159,0,{"date":1560,"open":1479,"high":1561,"low":1562,"close":1557,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1557},"2025-12-29",28.28,28.145,-0.196,-0.69,2000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":975,"volume":1060,"transactions":9,"vwap":1571},"2025-12-26",28.38,28.39,28.3,28.355,0.044,{"date":1574,"open":1575,"high":1576,"low":1561,"close":1577,"change":1578,"percent_change":686,"volume":810,"transactions":9,"vwap":1577},"2025-12-24",28.29,28.34,28.311,0.121,{"date":1580,"open":414,"high":1581,"low":414,"close":1581,"change":1209,"percent_change":1291,"volume":1582,"transactions":9,"vwap":1581},"2025-12-23",28.19,4100,{"date":1584,"open":1585,"high":1581,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1565,"transactions":9,"vwap":1587},"2025-12-22",28.18,28.039,28.17,0.324,1.16,{"date":1591,"open":1448,"high":1592,"low":1448,"close":1593,"change":1594,"percent_change":1595,"volume":931,"transactions":9,"vwap":1593},"2025-12-19",27.88,27.846,0.607,2.23,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1086,"volume":1602,"transactions":9,"vwap":1600},"2025-12-18",27.16,27.38,27.239,0.447,13400,{"date":1604,"open":1463,"high":1463,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-17",26.792,-0.542,-1.98,7100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1276,"volume":1536,"transactions":9,"vwap":1612},"2025-12-16",27.28,27.334,27.101,-0.043,{"date":1616,"open":1442,"high":1442,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-15",27.33,27.377,-0.41,-1.48,19200,{"date":1623,"open":1090,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1438,"transactions":9,"vwap":1626},"2025-12-12",28.205,27.73,27.787,-0.593,-2.09,{"date":1630,"open":1587,"high":1631,"low":1632,"close":1568,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1568},"2025-12-11",28.44,28.12,-0.182,-0.64,3400,{"date":1637,"open":1063,"high":1638,"low":1514,"close":1638,"change":1639,"percent_change":1640,"volume":837,"transactions":9,"vwap":1638},"2025-12-10",28.562,0.11,0.39,{"date":1642,"open":1631,"high":1643,"low":1631,"close":1643,"change":1644,"percent_change":127,"volume":916,"transactions":9,"vwap":1643},"2025-12-09",28.452,0.027,{"date":1646,"open":1569,"high":1539,"low":1647,"close":1648,"change":1649,"percent_change":102,"volume":1388,"transactions":9,"vwap":1648},"2025-12-08",28.386,28.425,0.206,{"date":1651,"open":1652,"high":1021,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-05",28.415,28.184,28.219,-0.083,-0.29,4600,{"date":1659,"open":414,"high":1576,"low":414,"close":1660,"change":1661,"percent_change":1662,"volume":1635,"transactions":9,"vwap":1660},"2025-12-04",28.302,0.093,0.33,{"date":1664,"open":414,"high":1479,"low":1091,"close":1665,"change":1666,"percent_change":1667,"volume":817,"transactions":9,"vwap":1665},"2025-12-03",28.209,0.192,0.69,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1105,"volume":837,"transactions":9,"vwap":1672},"2025-12-02",28.01,28.21,28.017,0.233,{"date":1675,"open":1442,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":459,"volume":171,"transactions":9,"vwap":1678},"2025-12-01",28.0030003,27.76,27.784,-0.246,{"date":1681,"open":1493,"high":1682,"low":1442,"close":1682,"change":1683,"percent_change":1684,"volume":878,"transactions":9,"vwap":1682},"2025-11-28",28.030001,0.118,0.42,{"date":1686,"open":1469,"high":1670,"low":1469,"close":1687,"change":1688,"percent_change":132,"volume":1689,"transactions":9,"vwap":1687},"2025-11-26",27.912,0.362,3300,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":274,"volume":1696,"transactions":9,"vwap":1694},"2025-11-25",27.01,27.56,27.55,0.429,7000,{"date":1698,"open":1102,"high":1699,"low":1102,"close":1699,"change":1700,"percent_change":1701,"volume":719,"transactions":9,"vwap":1699},"2025-11-24",27.121,0.691,2.61,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":67,"percent_change":1707,"volume":1060,"transactions":9,"vwap":1706},"2025-11-21",26.040001,26.56,26.43,0.8,{"date":1709,"open":1430,"high":1710,"low":1116,"close":1116,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1116},"2025-11-20",27.68,-0.981,-3.61,4400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":686,"volume":858,"transactions":9,"vwap":1718},"2025-11-19",27.07,27.317,27.201,0.116,{"date":1721,"open":1692,"high":1722,"low":1692,"close":1723,"change":1724,"percent_change":205,"volume":1725,"transactions":9,"vwap":1723},"2025-11-18",27.29,27.084999,-0.049,12900,{"date":1727,"open":1441,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":960,"volume":1732,"transactions":9,"vwap":1730},"2025-11-17",27.47,27.025999,27.134,-0.226,6200,{"date":1734,"open":1735,"high":1422,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-14",26.89,26.87,27.36,0.213,0.78,9600,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-13",27.59,27.147,-0.753,-2.7,12200,{"date":1749,"open":1750,"high":1585,"low":1592,"close":1090,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1090},"2025-11-12",28.049999,-0.21,-0.75,13600,{"date":1755,"open":1477,"high":1477,"low":1756,"close":1757,"change":1758,"percent_change":163,"volume":1759,"transactions":9,"vwap":1757},"2025-11-11",27.84,28.11,0.056,11900,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":132,"volume":961,"transactions":9,"vwap":1764},"2025-11-10",28.2,28.025999,28.054001,0.364,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1769},"2025-11-07",27.049999,27.69,26.96,0.08,0.29,9800,{"date":1775,"open":1776,"high":1776,"low":1694,"close":1435,"change":346,"percent_change":1270,"volume":1565,"transactions":9,"vwap":1435},"2025-11-06",28.1,{"date":1778,"open":1455,"high":1632,"low":1728,"close":414,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":414},"2025-11-05",0.17,0.61,7200,{"date":1783,"open":1784,"high":1561,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":923,"transactions":9,"vwap":1785},"2025-11-04",28.02,27.83,-0.52,-1.83,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1487,"change":1792,"percent_change":483,"volume":1793,"transactions":9,"vwap":1487},"2025-11-03",28.89,28.24,-0.095,31900,{"date":1795,"open":1796,"high":1796,"low":1082,"close":1797,"change":112,"percent_change":1143,"volume":1798,"transactions":9,"vwap":1797},"2025-10-31",28.56,28.445,12400,{"date":1800,"open":1576,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-30",28.49,28.089001,28.094999,-0.685,-2.38,17200,{"date":1808,"open":1809,"high":1790,"low":1486,"close":1810,"change":1811,"percent_change":1751,"volume":1812,"transactions":9,"vwap":1810},"2025-10-29",28.86,28.78,-0.062,13000,{"date":1814,"open":1809,"high":1815,"low":1069,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-28",28.921,28.842,-0.015,-0.05,5800,{"date":1821,"open":1506,"high":1506,"low":1822,"close":1823,"change":1824,"percent_change":581,"volume":858,"transactions":9,"vwap":1823},"2025-10-27",28.714,28.857,0.353,{"date":1826,"open":1827,"high":1828,"low":1063,"close":1829,"change":904,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-24",28.57,28.58,28.504,1.06,3800,{"date":1833,"open":1834,"high":1835,"low":1670,"close":1836,"change":1837,"percent_change":68,"volume":1838,"transactions":9,"vwap":1836},"2025-10-23",28.08,28.239,28.204,0.382,12000,{"date":1840,"open":1841,"high":1842,"low":1625,"close":1843,"change":1844,"percent_change":1200,"volume":1496,"transactions":9,"vwap":1843},"2025-10-22",27.85,27.92,27.822,-0.371,{"date":1846,"open":1075,"high":1847,"low":1077,"close":1848,"change":1849,"percent_change":263,"volume":1850,"transactions":9,"vwap":1848},"2025-10-21",28.339,28.193,0.033,14700,{"date":1852,"open":1570,"high":1569,"low":1853,"close":1075,"change":1854,"percent_change":245,"volume":1855,"transactions":9,"vwap":1075},"2025-10-20",28.13,0.072,5400,{"date":1857,"open":1776,"high":1077,"low":1470,"close":1858,"change":346,"percent_change":1859,"volume":837,"transactions":9,"vwap":1858},"2025-10-17",28.087999,-1.37,{"date":1861,"open":1500,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1113,"transactions":9,"vwap":1864},"2025-10-16",28.817,28.47,28.478,-0.025,-0.09,{"date":1868,"open":1528,"high":1869,"low":1801,"close":1870,"change":1871,"percent_change":767,"volume":1582,"transactions":9,"vwap":1870},"2025-10-15",28.82,28.503,0.134,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1155,"volume":1635,"transactions":9,"vwap":1876},"2025-10-14",27.885,29.205,28.369,-0.248,{"date":1879,"open":1539,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1565,"transactions":9,"vwap":1882},"2025-10-13",28.643,28.43,28.617,0.926,3.34,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1657,"transactions":9,"vwap":1888},"2025-10-10",28.74,27.691,-0.985,-3.43,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1035,"volume":1897,"transactions":9,"vwap":1895},"2025-10-09",28.69,28.59,28.676,0.003,5500,{"date":1899,"open":1539,"high":1900,"low":1539,"close":1901,"change":1902,"percent_change":1903,"volume":1831,"transactions":9,"vwap":1901},"2025-10-08",28.689,28.673,0.365,1.29,{"date":1905,"open":1828,"high":1828,"low":1906,"close":1480,"change":1907,"percent_change":1908,"volume":1412,"transactions":9,"vwap":1480},"2025-10-07",28.059999,-0.178,-0.62,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":529,"volume":1914,"transactions":9,"vwap":1912},"2025-10-06",28.72,28.486,0.062,9100,{"date":1916,"open":1917,"high":1894,"low":1917,"close":1918,"change":1719,"percent_change":1215,"volume":1919,"transactions":9,"vwap":1918},"2025-10-03",28.37,28.424,8500,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1480,"change":1913,"percent_change":529,"volume":1924,"transactions":9,"vwap":1480},"2025-10-02",28.33,28.251,19500,{"date":1926,"open":414,"high":1927,"low":1928,"close":1929,"change":1719,"percent_change":1215,"volume":1930,"transactions":9,"vwap":1929},"2025-10-01",28.313,27.45,28.246,6700,{"date":1932,"open":1750,"high":1853,"low":1933,"close":1853,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1853},"2025-09-30",27.86,-0.089,-0.32,9000,{"date":1938,"open":1682,"high":1939,"low":1682,"close":1654,"change":1940,"percent_change":158,"volume":1403,"transactions":9,"vwap":1654},"2025-09-29",28.26,0.246,{"date":1942,"open":1632,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1771,"volume":1060,"transactions":9,"vwap":1945},"2025-09-26",28.143,27.87,27.973,0.021,{"date":1948,"open":1576,"high":1576,"low":1841,"close":1949,"change":1950,"percent_change":1951,"volume":1496,"transactions":9,"vwap":1949},"2025-09-25",27.952,-0.428,-1.51,{"date":1953,"open":1954,"high":1513,"low":1570,"close":1568,"change":1955,"percent_change":1283,"volume":1956,"transactions":9,"vwap":1568},"2025-09-24",28.52,-0.22,4700,{"date":1958,"open":1047,"high":1528,"low":1796,"close":1026,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1026},"2025-09-23",-0.228,-0.79,11100,{"date":1963,"open":1568,"high":1964,"low":1568,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-22",28.828,0.349,1.23,21400,{"date":1969,"open":1539,"high":1970,"low":1922,"close":1970,"change":1971,"percent_change":245,"volume":1740,"transactions":9,"vwap":1970},"2025-09-19",28.479,0.075,{"date":1973,"open":1581,"high":1863,"low":1581,"close":1974,"change":1975,"percent_change":41,"volume":1976,"transactions":9,"vwap":1974},"2025-09-18",28.404,0.245,9700,{"date":1978,"open":1514,"high":1514,"low":1470,"close":1557,"change":1751,"percent_change":309,"volume":1979,"transactions":9,"vwap":1557},"2025-09-17",9400,{"date":1981,"open":1982,"high":1982,"low":1791,"close":1876,"change":1138,"percent_change":767,"volume":1961,"transactions":9,"vwap":1876},"2025-09-16",28.46,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":899,"percent_change":1780,"volume":751,"transactions":9,"vwap":1985},"2025-09-15",28.237,{"date":1987,"open":1568,"high":1568,"low":1906,"close":1988,"change":1989,"percent_change":870,"volume":1990,"transactions":9,"vwap":1988},"2025-09-12",28.066,-0.317,12300,{"date":1992,"open":1540,"high":1501,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1320,"transactions":9,"vwap":1993},"2025-09-11",28.383,-0.156,-0.55,{"date":1997,"open":1998,"high":1810,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-10",28.533,28.539,1.012,3.68,27600,{"date":2004,"open":2005,"high":1422,"low":2005,"close":2006,"change":1364,"percent_change":686,"volume":878,"transactions":9,"vwap":2006},"2025-09-09",27.48,27.527,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1112,"percent_change":68,"volume":1018,"transactions":9,"vwap":2011},"2025-09-08",27.705,27.27,27.41,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1621,"transactions":9,"vwap":2016},"2025-09-05",27.236,26.783,27.040001,0.356,1.33,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":1673,"percent_change":158,"volume":823,"transactions":9,"vwap":2022},"2025-09-04",26.665,26.684,26.66,{"date":2025,"open":2026,"high":2026,"low":1252,"close":2027,"change":2028,"percent_change":1866,"volume":858,"transactions":9,"vwap":2027},"2025-09-03",26.63,26.451,-0.024,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":858,"transactions":9,"vwap":2032},"2025-09-02",26.36,26.475,-0.127,-0.48,{"date":2036,"open":1349,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":2040,"volume":711,"transactions":9,"vwap":2037},"2025-08-29",26.602,26.525,-0.53,-1.95,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":916,"transactions":9,"vwap":2043},"2025-08-28",27.132,0.297,1.11,{"date":2047,"open":1399,"high":2048,"low":1399,"close":2049,"change":2050,"percent_change":620,"volume":768,"transactions":9,"vwap":2049},"2025-08-27",26.86,26.835,0.084,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1458,"volume":751,"transactions":9,"vwap":2053},"2025-08-26",26.751,0.187,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1619,"volume":961,"transactions":9,"vwap":2058},"2025-08-25",26.71,26.564,-0.109,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":718,"volume":1582,"transactions":9,"vwap":2064},"2025-08-22",26.732,26.759,26.673,0.4,{"date":2067,"open":2068,"high":2031,"low":2069,"close":2070,"change":2071,"percent_change":850,"volume":817,"transactions":9,"vwap":2070},"2025-08-21",26.29,26.2,26.273,0.009,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":802,"volume":2078,"transactions":9,"vwap":2075},"2025-08-20",25.95,26.264,25.92,-0.006,3000,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":1995,"percent_change":2083,"volume":711,"transactions":9,"vwap":2082},"2025-08-19",26.4,26.27,-2.05,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":1666,"percent_change":107,"volume":2089,"transactions":9,"vwap":2088},"2025-08-18",26.64,26.83,26.82,51500,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":492,"volume":751,"transactions":9,"vwap":2092},"2025-08-15",26.628,0.095,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":916,"transactions":9,"vwap":2096},"2025-08-14",26.533,0.038,0.14,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":1079,"volume":1201,"transactions":9,"vwap":2102},"2025-08-13",26.449,26.495,26.38,-0.046,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":719,"transactions":9,"vwap":2108},"2025-08-12",26.45,26.541,0.296,1.13,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2039,"volume":751,"transactions":9,"vwap":2113},"2025-08-11",26.245,-0.141,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2034,"volume":751,"transactions":9,"vwap":2117},"2025-08-08",26.386,-0.128,{"date":2120,"open":2107,"high":2121,"low":1368,"close":2121,"change":2122,"percent_change":1751,"volume":719,"transactions":9,"vwap":2121},"2025-08-07",26.514,-0.057,{"date":2124,"open":1101,"high":2125,"low":1101,"close":2125,"change":2126,"percent_change":2127,"volume":906,"transactions":9,"vwap":2125},"2025-08-06",26.571,0.312,1.19,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1403,"transactions":9,"vwap":2132},"2025-08-05",26.41,26.175,26.259,-0.051,-0.19,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":952,"percent_change":2139,"volume":768,"transactions":9,"vwap":2138},"2025-08-04",26.07,26.31,1.77,{"date":2141,"open":1391,"high":1391,"low":2142,"close":2142,"change":2039,"percent_change":2143,"volume":1930,"transactions":9,"vwap":2142},"2025-08-01",25.853,-2.01,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":810,"transactions":9,"vwap":2147},"2025-07-31",26.68,26.383,-0.224,-0.84,{"date":2151,"open":1356,"high":2152,"low":2153,"close":2153,"change":1871,"percent_change":736,"volume":1635,"transactions":9,"vwap":2153},"2025-07-30",26.692,26.607,{"date":2155,"open":2026,"high":2026,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":837,"transactions":9,"vwap":2156},"2025-07-29",26.473,-0.112,-0.42,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1529,"percent_change":2163,"volume":823,"transactions":9,"vwap":2162},"2025-07-28",26.58,26.585,-0.13,{"date":2165,"open":2166,"high":1356,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":837,"transactions":9,"vwap":2168},"2025-07-25",26.54,26.53,26.62,0.226,0.86,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1865,"percent_change":1866,"volume":1565,"transactions":9,"vwap":2174},"2025-07-24",26.311,26.394,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":723,"percent_change":2179,"volume":2078,"transactions":9,"vwap":2178},"2025-07-23",26.295,26.419,0.82,{"date":2181,"open":1116,"high":2082,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":871,"transactions":9,"vwap":2183},"2025-07-22",26.16,26.203,-0.263,-0.99,{"date":2187,"open":2166,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":802,"volume":2191,"transactions":9,"vwap":2189},"2025-07-21",26.6,26.466,-0.004,14400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":1955,"volume":1740,"transactions":9,"vwap":2196},"2025-07-18",26.46,26.52,26.47,-0.058,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":1966,"volume":916,"transactions":9,"vwap":2200},"2025-07-17",26.528,0.323,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":330,"volume":751,"transactions":9,"vwap":2204},"2025-07-16",26.205,0.185,{"date":2207,"open":1246,"high":1246,"low":1246,"close":1246,"change":1946,"percent_change":1771,"volume":751,"transactions":9,"vwap":1246},"2025-07-15",{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":97,"volume":906,"transactions":9,"vwap":2210},"2025-07-14",25.999,0.145,{"date":2213,"open":2214,"high":2076,"low":2215,"close":2216,"change":1552,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-11",25.84,25.78,25.854,-0.61,11000,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":1201,"transactions":9,"vwap":2223},"2025-07-10",25.907,26.08,26.013,-0.1,-0.38,{"date":2227,"open":1259,"high":1259,"low":1259,"close":1259,"change":2228,"percent_change":2229,"volume":751,"transactions":9,"vwap":1259},"2025-07-09",0.311,1.21,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2034,"volume":2236,"transactions":9,"vwap":2234},"2025-07-08",26.059999,27.39,25.802,-0.124,11800,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":1536,"transactions":9,"vwap":2240},"2025-07-07",25.949,25.926,-0.236,-0.9,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1695,"percent_change":1086,"volume":871,"transactions":9,"vwap":2247},"2025-07-03",25.99,26.185,26.162,{"date":2249,"open":2250,"high":2251,"low":1206,"close":2252,"change":1172,"percent_change":976,"volume":738,"transactions":9,"vwap":2252},"2025-07-02",25.734,25.74,25.733,{"date":2254,"open":1197,"high":2255,"low":2256,"close":1197,"change":2257,"percent_change":2258,"volume":844,"transactions":9,"vwap":1197},"2025-07-01",25.667,25.55,-0.267,-1.03,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":1830,"volume":1474,"transactions":9,"vwap":2262},"2025-06-30",25.85,25.867,25.813,0.272,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":1666,"percent_change":1243,"volume":1897,"transactions":9,"vwap":2268},"2025-06-27",25.59,25.595,25.5,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":1041,"percent_change":1966,"volume":871,"transactions":9,"vwap":2273},"2025-06-26",25.2,25.403,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2114,"percent_change":1553,"volume":1087,"transactions":9,"vwap":2277},"2025-06-25",25.35,25.094,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":655,"volume":2283,"transactions":9,"vwap":2281},"2025-06-24",24.92,25.235,0.629,11600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":122,"volume":731,"transactions":9,"vwap":2287},"2025-06-23",24.47,24.606,24.42,0.241,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":2217,"volume":751,"transactions":9,"vwap":2292},"2025-06-20",24.365,-0.149,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":1758,"percent_change":2297,"volume":751,"transactions":9,"vwap":2296},"2025-06-18",24.514,0.23,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":1325,"volume":817,"transactions":9,"vwap":2301},"2025-06-17",24.63,24.458,-0.172,{"date":2304,"open":2305,"high":2305,"low":2300,"close":2300,"change":2306,"percent_change":1331,"volume":916,"transactions":9,"vwap":2300},"2025-06-16",24.7,0.237,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":751,"transactions":9,"vwap":2309},"2025-06-13",24.393,-0.198,-0.81,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-12",24.619,24.64,24.591,0.291,1.2,15500,{"date":2321,"open":2286,"high":2286,"low":1146,"close":1146,"change":2322,"percent_change":724,"volume":711,"transactions":9,"vwap":1146},"2025-06-11",0.163,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1639,"volume":2329,"transactions":9,"vwap":2327},"2025-06-10",24.25,24.12,24.137,0.026,3900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":171,"transactions":9,"vwap":2334},"2025-06-09",24.17,24.22,24.111,-0.056,-0.23,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":731,"transactions":9,"vwap":2340},"2025-06-06",24.103,24.167,0.195,0.81,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":2346,"percent_change":196,"volume":916,"transactions":9,"vwap":2345},"2025-06-05",23.972,-0.014,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":751,"transactions":9,"vwap":2350},"2025-06-04",23.99,23.986,0.082,0.34,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":1535,"percent_change":2356,"volume":751,"transactions":9,"vwap":2355},"2025-06-03",23.904,0.92,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":1133,"percent_change":282,"volume":711,"transactions":9,"vwap":2360},"2025-06-02",23.75,23.687,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":423,"volume":2078,"transactions":9,"vwap":2364},"2025-05-30",23.49,23.623,23.3,0.108,{"date":2368,"open":2363,"high":2369,"low":2363,"close":2369,"change":1059,"percent_change":1818,"volume":916,"transactions":9,"vwap":2369},"2025-05-29",23.515,{"date":2371,"open":2363,"high":2372,"low":2363,"close":2373,"change":2077,"percent_change":2374,"volume":851,"transactions":9,"vwap":2373},"2025-05-28",23.63,23.526,-0.03,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":1183,"volume":711,"transactions":9,"vwap":2378},"2025-05-27",23.483,23.532,23.44,0.463,{"date":2382,"open":2383,"high":2383,"low":2383,"close":2383,"change":1276,"percent_change":1564,"volume":751,"transactions":9,"vwap":2383},"2025-05-23",23.069,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":263,"volume":989,"transactions":9,"vwap":2387},"2025-05-22",23.08,23.229,0.029,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":711,"transactions":9,"vwap":2392},"2025-05-21",23.47,23.2,-0.364,-1.54,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":1934,"percent_change":2225,"volume":768,"transactions":9,"vwap":2398},"2025-05-20",23.56,23.564,{"date":2400,"open":2392,"high":2401,"low":2392,"close":2402,"change":1466,"percent_change":67,"volume":738,"transactions":9,"vwap":2402},"2025-05-19",23.68,23.653,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":117,"volume":916,"transactions":9,"vwap":2406},"2025-05-16",23.455,23.603,0.147,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1437,"percent_change":501,"volume":1113,"transactions":9,"vwap":2413},"2025-05-15",23.24,23.51,23.239,23.456,{"date":2415,"open":2416,"high":2416,"low":2398,"close":2398,"change":2417,"percent_change":521,"volume":751,"transactions":9,"vwap":2398},"2025-05-14",23.659,-0.016,{"date":2419,"open":2420,"high":2372,"low":2420,"close":2421,"change":2322,"percent_change":1458,"volume":768,"transactions":9,"vwap":2421},"2025-05-13",23.452,23.58,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":916,"transactions":9,"vwap":2425},"2025-05-12",23.28,23.417,0.804,3.56,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":843,"percent_change":205,"volume":751,"transactions":9,"vwap":2430},"2025-05-09",22.613,{"date":2432,"open":2433,"high":2433,"low":2433,"close":2433,"change":2434,"percent_change":2110,"volume":751,"transactions":9,"vwap":2433},"2025-05-08",22.653,0.253,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":751,"transactions":9,"vwap":2437},"2025-05-07",22.4,0.109,0.49,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-06",22.28,22.291,-0.344,-1.52,2200,{"date":2448,"open":2449,"high":2449,"low":2449,"close":2449,"change":2450,"percent_change":1634,"volume":751,"transactions":9,"vwap":2449},"2025-05-05",22.635,-0.146,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":817,"transactions":9,"vwap":2455},"2025-05-02",22.784,22.91,22.781,0.383,1.71,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":1903,"volume":711,"transactions":9,"vwap":2461},"2025-05-01",22.529,22.398,0.285,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":1548,"percent_change":2466,"volume":751,"transactions":9,"vwap":2465},"2025-04-30",22.113,0.45,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2471,"percent_change":107,"volume":731,"transactions":9,"vwap":2470},"2025-04-29",22.01,22.014,0.158,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":1208,"percent_change":850,"volume":878,"transactions":9,"vwap":2475},"2025-04-28",21.81,21.856,21.77,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":751,"transactions":9,"vwap":2480},"2025-04-25",21.681,21.85,0.218,1.01,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":711,"transactions":9,"vwap":2486},"2025-04-24",21.53,21.632,0.596,2.83,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1558,"percent_change":1558,"volume":751,"transactions":9,"vwap":173}]