[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEDX":3,"homepage-market-summary":29,"stock-historical-MEDX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEDX","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},"Horizon Kinetics Medical ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1822,0.4088,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.58,34.63,34.71,34.6588,-0.0788,-0.23,1062.013,37.9,30.79,1684.9404230478087,53.3,1570,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"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":87},"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":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.79,1786,652020.046185,34.51,"2025-04-23",[182,185,192,201,210,218,227,235,245,253,262,272,280,289,296,306,314,323,330,338,346,355,364,374,383,393,402,413,422,432,440,449,459,468,476,486,495,504,513,520,527,536,544,553,561,569,577,587,597,604,611,618,626,634,643,651,659,668,677,684,693,700,707,714,722,728,734,740,746,750,755,763,767,773,781,786,793,800,808,816,821,826,833,840,846,851,857,866,873,878,886,891,899,907,911,916,921,928,934,938,944,951,957,961,967,973,979,984,990,998,1004,1011,1017,1024,1029,1037,1042,1047,1052,1056,1062,1068,1073,1079,1085,1089,1095,1103,1109,1116,1121,1128,1134,1139,1144,1147,1153,1159,1165,1172,1179,1185,1192,1196,1205,1212,1220,1226,1232,1238,1244,1250,1255,1260,1263,1270,1275,1281,1287,1291,1296,1301,1307,1311,1317,1322,1329,1335,1340,1345,1353,1358,1363,1369,1376,1384,1390,1395,1402,1407,1411,1416,1423,1427,1432,1436,1442,1447,1454,1461,1465,1469,1473,1480,1485,1490,1496,1502,1508,1511,1516,1521,1526,1531,1535,1540,1544,1548,1555,1558,1563,1568,1574,1579,1585,1589,1594,1602,1607,1612,1616,1622,1626,1631,1636,1641,1647,1652,1655,1663,1667,1672,1677,1681,1686,1693,1697,1704,1710,1715,1718,1723,1728,1734,1740,1746,1749,1754,1759,1766,1771,1776,1784,1788,1794,1799,1806,1810,1816,1821,1826,1833,1838,1842,1847,1854,1859,1863,1870,1877,1883,1889,1895,1899,1903,1907,1914,1919,1923,1930,1935,1940,1947,1950,1954,1960,1967,1972,1977,1983,1988,1992,1999,2006,2010,2015,2021,2026,2034,2041,2047,2052,2055,2060,2064,2068,2073,2079,2082,2087,2094,2102,2107,2111,2116,2123,2127,2132,2137,2145,2151,2155,2159,2164,2169,2174,2179,2182,2187,2190,2197,2202,2206,2211,2215,2219,2222,2229,2233,2240,2246,2249,2252,2257,2263,2271,2277,2281,2287,2293,2297,2302,2308,2313,2317,2321,2326,2329,2335,2344,2349,2354,2360,2366,2372],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},72,34.6682,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",-0.1046,-0.3,188.6998,33,34.6414,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",34.8,34.7634,-0.5183,-1.47,116.4938,19,34.8254,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",35.73,35.2817,-0.3596,-1.01,893.6208,26,35.6592,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",35.6413,-0.0625,-0.18,119.7848,39,35.473,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",35.6,35.7038,0.0413,0.12,430.2638,165,35.6976,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",35.6625,0.116,0.33,62.7278,34,35.4797,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.25,35.79,35.5465,0.1496,0.42,901.3796,32,35.4401,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",35.3969,-0.4456,-1.24,43.4628,21,35.6627,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",35.99,35.8425,0.2472,0.69,752.3218,23,35.8905,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",35.5201,35.65,35.5953,0.359,1.02,1068.4283,40,35.5894,{"date":273,"open":237,"high":237,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",35.2363,-0.2499,-0.7,732.9553,18,35.2509,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",35.33,35.4862,0.4957,1.42,361.7993,24,35.359,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":130,"volume":294,"transactions":251,"vwap":295},"2026-09-16",35.105,34.9905,0.0328,428.836442,35.1041,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",34.99,35.04,34.9577,-0.3314,-0.94,588.7993,28,34.997,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":287,"vwap":313},"2026-09-14",35.3,35.2891,0.3319,0.95,227.7993,35.3469,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",35.1,34.9572,-0.1032,-0.29,1892.5133,44,35.0219,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":287,"vwap":329},"2026-09-10",35.0604,-0.1792,-0.51,66.7993,35.1186,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":327,"volume":336,"transactions":321,"vwap":337},"2026-09-09",35.465,35.16,35.2396,-0.1817,3977.5973,35.2814,{"date":339,"open":220,"high":220,"low":282,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",35.4213,-1.2693,-3.46,4811.0753,61,35.3848,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":208,"vwap":354},"2026-09-04",36.825,36.52,36.6906,-0.3928,-1.06,2164.7993,36.6394,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":243,"vwap":363},"2026-09-03",37.08,37.0834,37.02,-0.0941,-0.25,1919.6728,37.0501,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",37.4899,37.105,37.1775,0.4232,1.15,1299.184,22,37.2787,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":321,"vwap":382},"2026-09-01",36.625,36.755,36.7543,0.3373,0.93,4442.6728,36.6719,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",36.42,36.4038,36.417,-0.1394,-0.38,1618.881844,47,36.4213,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":301,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",36.72,36.4218,36.5564,-0.9,2108.7078,27,36.5397,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",37.09,37.1,36.865,36.8878,-0.4043,-1.08,1744.864,30,37.0022,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":208,"vwap":421},"2026-08-26",37.335,37.26,37.2921,-0.5192,-1.37,1185.917,37.2925,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",37.33,37.865,37.8113,0.3594,0.96,1979.3554,35,37.7042,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":361,"volume":438,"transactions":233,"vwap":439},"2026-08-24",37.55,37.225,37.4519,-0.0931,2280.5269,37.3443,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":430,"vwap":448},"2026-08-21",37.24,37.62,37.545,0.5312,1.44,3825.4069,37.4262,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":251,"vwap":458},"2026-08-20",37.5,37.53,36.93,37.0138,-0.8412,-2.22,1363.4069,37.3046,{"date":460,"open":461,"high":24,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",37.06,37.855,1.3666,3.75,1928.0729,37,37.6927,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":208,"vwap":475},"2026-08-18",36.2637,36.4884,0.5981,1.67,1317.3795,36.3681,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",35.71,35.97,35.8903,0.1965,0.55,2477.3795,38,35.8127,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",35.505,35.6938,-0.2661,-0.74,2129.4075,42,35.7207,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":208,"vwap":503},"2026-08-13",36.18,35.855,35.9599,0.0602,0.17,1060.3795,36.0182,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",35.77,35.8997,0.1645,0.46,901.6335,25,35.8041,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":400,"vwap":519},"2026-08-11",35.7352,-0.2951,-0.82,448.3795,35.8568,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":370,"volume":525,"transactions":287,"vwap":526},"2026-08-10",35.85,36.0303,0.4112,428.627,36.0541,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":216,"vwap":535},"2026-08-07",35.56,35.6191,35.52,0.2919,0.83,1631.3795,35.5355,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",35.3272,0.0405,0.11,20.3795,15,35.3928,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":511,"vwap":552},"2026-08-05",35.415,35.26,35.2867,0.4541,1.3,483.3795,35.3276,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",34.8326,0.2047,0.59,101.8105,20,34.7377,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":304,"vwap":568},"2026-08-03",34.55,34.6279,-0.2923,-0.84,4437.3795,34.5521,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":304,"vwap":576},"2026-07-31",34.91,34.9202,-0.122,-0.35,4353.5235,34.9075,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",34.98,35.0422,34.93,-0.7604,-2.12,6620.3795,58,34.9696,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",36.04,35.59,35.8026,-0.2266,-0.63,11617.6025,55,35.629,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":372,"vwap":603},"2026-07-28",36.0292,0.4497,1.26,149.915399,35.9418,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":511,"vwap":610},"2026-07-27",35.5795,0.0872,0.25,89.3795,35.7547,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":208,"vwap":617},"2026-07-24",35.4923,0.1214,0.34,168.4925,35.5191,{"date":619,"open":620,"high":621,"low":282,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":372,"vwap":625},"2026-07-23",35.365,35.3709,0.3743,1.07,527.3795,35.3383,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":278,"vwap":633},"2026-07-22",35.03,34.9966,-0.1734,-0.49,471.3795,35.0323,{"date":635,"open":636,"high":637,"low":299,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",35.095,35.17,0.4255,1.22,4412.3795,41,35.0496,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":216,"vwap":650},"2026-07-20",35.01,34.7445,-0.6144,-1.74,428.9295,35.0119,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":190,"vwap":658},"2026-07-17",35.21,35.3589,-0.0186,-0.05,699.5125,35.2416,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":391,"vwap":667},"2026-07-16",35.32,35.3775,35.28,0.3919,1.12,4812.5485,35.3106,{"date":669,"open":670,"high":298,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",34.83,34.9856,0.0992,0.28,16181.3695,71,34.8587,{"date":678,"open":679,"high":679,"low":194,"close":680,"change":681,"percent_change":648,"volume":682,"transactions":641,"vwap":683},"2026-07-14",35.4,34.8864,-0.6166,1649.5765,34.9602,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",35.3301,35.503,-0.19,-0.53,13111.3241,63,35.4328,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",36.26,35.693,-0.68,-1.87,200,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",36.455,36.373,-0.852,-2.29,500,{"date":708,"open":709,"high":710,"low":711,"close":435,"change":712,"percent_change":249,"volume":713,"transactions":9,"vwap":435},"2026-07-08",37.38,37.42,37.18,-0.468,7900,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",37.675,37.79,37.693,0.462,1.24,300,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":566,"volume":727,"transactions":9,"vwap":725},"2026-07-06",37.07,37.231,-0.316,2900,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":174,"transactions":9,"vwap":731},"2026-07-02",36.735,37.547,1.159,3.19,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",36.388,-0.326,-0.89,100,{"date":741,"open":416,"high":416,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-30",36.714,-0.353,-0.95,800,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":156,"volume":699,"transactions":9,"vwap":748},"2026-06-29",37.067001,0.247,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":699,"transactions":9,"vwap":752},"2026-06-26",36.82,1.187,3.33,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",35.811,35.88,35.633,0.487,1.39,1300,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":44,"volume":739,"transactions":9,"vwap":765},"2026-06-24",35.146,0.302,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":135,"volume":772,"transactions":9,"vwap":770},"2026-06-23",34.7,34.844,0.452,7100,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",33.93,34.485,34.392,0.516,1.52,4500,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":574,"percent_change":785,"volume":699,"transactions":9,"vwap":784},"2026-06-18",33.895,33.876,-1.02,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":540,"volume":792,"transactions":9,"vwap":790},"2026-06-17",34.32,34.36,34.226,0.036,900,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":745,"transactions":9,"vwap":796},"2026-06-16",34.099998,34.19,33.96,-0.14,-0.41,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-15",34.3,34.33,34.17,-0.157,-0.46,400,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",34.61,34.67,34.487,-0.248,-0.71,1200,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":739,"transactions":9,"vwap":818},"2026-06-11",34.735,0.577,1.69,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":699,"transactions":9,"vwap":823},"2026-06-10",34.158,-0.292,-0.85,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":792,"transactions":9,"vwap":830},"2026-06-09",34.26,34.46,34.45,0.269,0.79,{"date":834,"open":803,"high":835,"low":795,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",34.397,34.181,-0.297,-0.86,12500,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":807,"transactions":9,"vwap":843},"2026-06-05",34.54,34.478,-0.019,-0.06,{"date":847,"open":797,"high":848,"low":797,"close":848,"change":849,"percent_change":850,"volume":815,"transactions":9,"vwap":848},"2026-06-04",34.497,1.017,3.04,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":706,"transactions":9,"vwap":854},"2026-06-03",33.25,33.48,0.306,0.92,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",33.41,33.43,33.040001,33.174,-0.43,-1.28,1100,{"date":867,"open":796,"high":796,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-01",33.54,33.604,-0.699,-2.04,1500,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":214,"volume":792,"transactions":9,"vwap":876},"2026-05-29",34.345,34.303,-0.061,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-05-28",34.14,34.364,34.13,0.419,1.23,1400,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":739,"transactions":9,"vwap":888},"2026-05-27",33.945,0.325,0.97,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-05-26",33.6,33.62,33.59,-0.094,-0.28,3500,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-05-22",33.66,33.714,33.61,0.254,0.76,4900,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":761,"volume":739,"transactions":9,"vwap":909},"2026-05-21",33.46,0.459,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":739,"transactions":9,"vwap":913},"2026-05-20",33.00099945,0.162,0.49,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":428,"volume":807,"transactions":9,"vwap":919},"2026-05-19",32.85,32.839,0.312,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":688,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",32.5,32.527,32.46,-0.58,600,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":249,"volume":762,"transactions":9,"vwap":932},"2026-05-15",32.74,32.65,32.717,-0.411,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":85,"volume":739,"transactions":9,"vwap":936},"2026-05-14",33.128,-0.267,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":884,"volume":706,"transactions":9,"vwap":941},"2026-05-13",33.35,33.395,33.31,0.406,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":927,"transactions":9,"vwap":948},"2026-05-12",32.83,33.11,32.989,0.612,1.89,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":865,"transactions":9,"vwap":954},"2026-05-11",32.75,32.377,-0.012,-0.04,{"date":958,"open":931,"high":931,"low":959,"close":959,"change":960,"percent_change":574,"volume":174,"transactions":9,"vwap":959},"2026-05-08",32.389,-0.113,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":807,"transactions":9,"vwap":964},"2026-05-07",32.64,32.502,-0.457,-1.39,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":807,"transactions":9,"vwap":970},"2026-05-06",32.93,32.959,0.268,0.82,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":241,"volume":872,"transactions":9,"vwap":977},"2026-05-05",32.7,32.49,32.691,0.137,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":721,"transactions":9,"vwap":981},"2026-05-04",32.554,0.052,0.16,{"date":985,"open":986,"high":986,"low":964,"close":964,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":964},"2026-05-01",32.55,-0.192,-0.59,700,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-30",31.82,32.76,32.694,0.983,3.1,2700,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":745,"transactions":9,"vwap":1001},"2026-04-29",31.51,31.711,-0.232,-0.73,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":706,"transactions":9,"vwap":1008},"2026-04-28",31.95,31.92,31.943,-0.007,-0.02,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1006,"change":1015,"percent_change":1016,"volume":989,"transactions":9,"vwap":1006},"2026-04-27",31.93,32.02,-0.167,-0.52,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":865,"transactions":9,"vwap":1020},"2026-04-24",32.11,32.117,32.0099983,-0.676,-2.06,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":845,"volume":699,"transactions":9,"vwap":1027},"2026-04-23",33.049999,32.793,-0.021,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":745,"transactions":9,"vwap":1034},"2026-04-22",32.78,32.866,32.77,32.814,0.105,0.32,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":739,"transactions":9,"vwap":1039},"2026-04-21",32.709,-0.499,-1.5,{"date":1043,"open":940,"high":940,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":706,"transactions":9,"vwap":1044},"2026-04-20",33.208,-0.223,-0.67,{"date":1048,"open":859,"high":1049,"low":859,"close":1049,"change":509,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",33.431,1.4,4100,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":85,"volume":739,"transactions":9,"vwap":1054},"2026-04-16",32.971,-0.265,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":989,"transactions":9,"vwap":1059},"2026-04-15",33.099998,33.236,-0.254,-0.76,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":721,"transactions":9,"vwap":1065},"2026-04-14",33.535,33.49,0.248,0.75,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":739,"transactions":9,"vwap":1070},"2026-04-13",33.242,0.049,0.15,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":739,"transactions":9,"vwap":1076},"2026-04-10",33.44,33.193,-0.485,-1.44,{"date":1080,"open":894,"high":1081,"low":894,"close":1082,"change":1083,"percent_change":1084,"volume":885,"transactions":9,"vwap":1082},"2026-04-09",33.76,33.678,0.161,0.48,{"date":1086,"open":854,"high":1087,"low":854,"close":1087,"change":1088,"percent_change":79,"volume":927,"transactions":9,"vwap":1087},"2026-04-08",33.517,0.696,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":824,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-07",32.44,32.821,-0.88,4400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-06",33.3,33.029999,33.113,-0.184,-0.55,4600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":799,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-02",33.24,33.297,-1.22,3600,{"date":1110,"open":895,"high":1111,"low":895,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",33.8,33.707,0.397,1.19,3100,{"date":1117,"open":1118,"high":942,"low":190,"close":942,"change":1119,"percent_change":1120,"volume":1094,"transactions":9,"vwap":942},"2026-03-31",33.18,0.952,2.94,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":105,"volume":1094,"transactions":9,"vwap":1126},"2026-03-30",32.37,32.475,32.35,32.358,0.235,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":174,"transactions":9,"vwap":1131},"2026-03-27",32.42,32.123,-0.492,-1.51,{"date":1135,"open":953,"high":953,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":706,"transactions":9,"vwap":1136},"2026-03-26",32.615,-0.025,-0.08,{"date":1140,"open":1141,"high":963,"low":1141,"close":963,"change":1142,"percent_change":1143,"volume":927,"transactions":9,"vwap":963},"2026-03-25",32.63,0.62,1.94,{"date":1145,"open":992,"high":1014,"low":992,"close":1014,"change":1146,"percent_change":214,"volume":699,"transactions":9,"vwap":1014},"2026-03-24",-0.058,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":745,"transactions":9,"vwap":1150},"2026-03-23",32.099998,32.077999,0.168,0.53,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1078,"volume":1158,"transactions":9,"vwap":1156},"2026-03-20",31.845,31.91,-0.465,2000,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":699,"transactions":9,"vwap":1162},"2026-03-19",32.24,32.375,-0.07,-0.22,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1046,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-18",32.775,32.34,32.445,-2.02,3000,{"date":1173,"open":1065,"high":1065,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-17",33.02,33.115,-0.324,-0.97,1800,{"date":1180,"open":1097,"high":1181,"low":1097,"close":1182,"change":1183,"percent_change":110,"volume":1184,"transactions":9,"vwap":1182},"2026-03-16",33.455,33.439,0.238,10200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":872,"transactions":9,"vwap":1189},"2026-03-13",33.28,33.74,33.201,-0.218,-0.65,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":712,"percent_change":1195,"volume":739,"transactions":9,"vwap":1194},"2026-03-12",33.419,-1.38,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-11",33.955,34.0099983,33.78,33.887,-0.183,-0.54,11700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1203,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",34.23,34.39,34.07,-0.186,2100,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-09",33.87,34.28,34.256,0.447,1.32,2800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":845,"percent_change":214,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",33.68,33.809,33.67,11900,{"date":1227,"open":1228,"high":1229,"low":1224,"close":1229,"change":1230,"percent_change":1231,"volume":1158,"transactions":9,"vwap":1229},"2026-03-05",33.69,33.869,-0.879,-2.53,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1127,"percent_change":1237,"volume":1178,"transactions":9,"vwap":1236},"2026-03-04",34.53,34.755,34.748,0.68,{"date":1239,"open":1240,"high":842,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":807,"transactions":9,"vwap":1241},"2026-03-03",34.37,34.513,-0.591,-1.68,{"date":1245,"open":1246,"high":1246,"low":430,"close":1247,"change":1248,"percent_change":1093,"volume":1249,"transactions":9,"vwap":1247},"2026-03-02",35.41,35.104,-0.31,9200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1050,"volume":745,"transactions":9,"vwap":1253},"2026-02-27",35.22,35.414,0.488,{"date":1256,"open":1257,"high":579,"low":1257,"close":1258,"change":1259,"percent_change":327,"volume":865,"transactions":9,"vwap":1258},"2026-02-26",34.9,34.926,-0.179,{"date":1261,"open":282,"high":282,"low":291,"close":291,"change":1262,"percent_change":1177,"volume":792,"transactions":9,"vwap":291},"2026-02-25",-0.343,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":745,"transactions":9,"vwap":1267},"2026-02-24",35.18,35.455,35.448,0.272,0.77,{"date":1271,"open":810,"high":1272,"low":810,"close":1272,"change":1273,"percent_change":1274,"volume":1171,"transactions":9,"vwap":1272},"2026-02-23",35.176,0.61,1.76,{"date":1276,"open":1277,"high":18,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":745,"transactions":9,"vwap":1278},"2026-02-20",34.5,34.566,-0.262,-0.75,{"date":1282,"open":179,"high":1283,"low":1277,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-19",34.828,-0.011,-0.03,3300,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":897,"volume":721,"transactions":9,"vwap":1289},"2026-02-18",34.839,-0.099,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1142,"volume":1158,"transactions":9,"vwap":1294},"2026-02-17",35.029999,34.938,0.215,{"date":1297,"open":1298,"high":430,"low":1299,"close":1299,"change":831,"percent_change":1300,"volume":1219,"transactions":9,"vwap":1299},"2026-02-13",34.79,34.723,0.78,{"date":1302,"open":1240,"high":1303,"low":1240,"close":1304,"change":1305,"percent_change":1306,"volume":807,"transactions":9,"vwap":1304},"2026-02-12",34.59,34.454,0.101,0.29,{"date":1308,"open":802,"high":1309,"low":802,"close":1309,"change":1310,"percent_change":608,"volume":927,"transactions":9,"vwap":1309},"2026-02-11",34.353,0.086,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":631,"volume":762,"transactions":9,"vwap":1315},"2026-02-10",34.567,34.604,34.267,-0.17,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":744,"volume":815,"transactions":9,"vwap":1320},"2026-02-09",34.92,34.437,-0.329,{"date":1323,"open":1277,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1324},"2026-02-06",34.766,34.44,0.967,2.86,2300,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":807,"transactions":9,"vwap":1332},"2026-02-05",34.42,33.799,-0.728,-2.11,{"date":1336,"open":233,"high":1337,"low":233,"close":1337,"change":1338,"percent_change":1339,"volume":1211,"transactions":9,"vwap":1337},"2026-02-04",34.527,0.847,2.51,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1222,"change":1344,"percent_change":327,"volume":885,"transactions":9,"vwap":1222},"2026-02-03",34.02,33.552,-0.174,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1211,"transactions":9,"vwap":1350},"2026-02-02",33.9,33.98,33.79,33.854,0.347,1.04,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1164,"volume":699,"transactions":9,"vwap":1356},"2026-01-30",33.47,33.507,-0.073,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":699,"transactions":9,"vwap":1360},"2026-01-29",33.58,0.189,0.57,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1101,"percent_change":1368,"volume":865,"transactions":9,"vwap":1367},"2026-01-28",33.94,33.36,33.391,-1.62,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":792,"transactions":9,"vwap":1373},"2026-01-27",34.16,34.27,33.941,0.122,0.36,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-26",33.73,34.040001,33.819,0.047,0.14,14000,{"date":1385,"open":1342,"high":1342,"low":1188,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-23",33.772,-0.358,-1.05,9700,{"date":1391,"open":1379,"high":882,"low":1348,"close":882,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":882},"2026-01-22",0.491,1.46,8500,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-21",33.23,33.639,0.714,2.17,4300,{"date":1403,"open":953,"high":1404,"low":953,"close":1404,"change":1405,"percent_change":1406,"volume":699,"transactions":9,"vwap":1404},"2026-01-20",32.925,-0.13,-0.39,{"date":1408,"open":861,"high":1409,"low":1174,"close":1409,"change":1410,"percent_change":22,"volume":174,"transactions":9,"vwap":1409},"2026-01-16",33.055,-0.077,{"date":1412,"open":1413,"high":1413,"low":1174,"close":1414,"change":1415,"percent_change":698,"volume":865,"transactions":9,"vwap":1414},"2026-01-15",33.71,33.132,-0.632,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":927,"transactions":9,"vwap":1419},"2026-01-14",33.576,33.764,33.57,0.337,1.01,{"date":1424,"open":1222,"high":1222,"low":1425,"close":1425,"change":1426,"percent_change":574,"volume":807,"transactions":9,"vwap":1425},"2026-01-13",33.427,-0.119,{"date":1428,"open":941,"high":1429,"low":941,"close":1430,"change":1431,"percent_change":1306,"volume":745,"transactions":9,"vwap":1430},"2026-01-12",33.63,33.546,0.098,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":517,"volume":739,"transactions":9,"vwap":1434},"2026-01-09",33.448,-0.277,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":807,"transactions":9,"vwap":1439},"2026-01-08",34.049999,33.725,-0.564,-1.64,{"date":1443,"open":783,"high":1444,"low":783,"close":1444,"change":1445,"percent_change":1446,"volume":885,"transactions":9,"vwap":1444},"2026-01-07",34.289,0.775,2.31,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":762,"transactions":9,"vwap":1450},"2026-01-06",33.5,33.514,33.434,0.859,2.63,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1460,"volume":174,"transactions":9,"vwap":1457},"2026-01-05",32.58,32.655,32.57,-0.535,-1.61,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":955,"percent_change":956,"volume":792,"transactions":9,"vwap":1464},"2026-01-02",33.245,33.19,{"date":1466,"open":969,"high":1467,"low":969,"close":1468,"change":1138,"percent_change":86,"volume":989,"transactions":9,"vwap":1468},"2025-12-31",33.334,33.202,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":574,"volume":739,"transactions":9,"vwap":1471},"2025-12-30",33.282,-0.116,{"date":1474,"open":1475,"high":859,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-29",33.16,33.398,-0.091,-0.27,1700,{"date":1481,"open":859,"high":1482,"low":859,"close":1482,"change":1483,"percent_change":1484,"volume":927,"transactions":9,"vwap":1482},"2025-12-26",33.489,-0.051,-0.15,{"date":1486,"open":1065,"high":868,"low":1487,"close":868,"change":1488,"percent_change":557,"volume":1489,"transactions":9,"vwap":868},"2025-12-24",33.281,0.196,2400,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":699,"transactions":9,"vwap":1493},"2025-12-23",33.415,33.344,-0.515,-1.52,{"date":1497,"open":1188,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":865,"transactions":9,"vwap":1498},"2025-12-22",33.859,33.715,0.282,0.84,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":557,"volume":927,"transactions":9,"vwap":1506},"2025-12-19",33.64,33.53,33.577,0.198,{"date":1509,"open":893,"high":1429,"low":1510,"close":1510,"change":1071,"percent_change":1072,"volume":745,"transactions":9,"vwap":1510},"2025-12-18",33.379,{"date":1512,"open":1513,"high":1065,"low":1514,"close":1514,"change":1515,"percent_change":1016,"volume":885,"transactions":9,"vwap":1514},"2025-12-17",33.45,33.33,-0.175,{"date":1517,"open":1518,"high":1518,"low":853,"close":1519,"change":726,"percent_change":1520,"volume":815,"transactions":9,"vwap":1519},"2025-12-16",33.638,33.505,-0.93,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":778,"percent_change":1525,"volume":721,"transactions":9,"vwap":1524},"2025-12-15",33.685,33.821,1.55,{"date":1527,"open":1528,"high":1529,"low":1464,"close":1529,"change":1530,"percent_change":223,"volume":706,"transactions":9,"vwap":1529},"2025-12-12",33.22,33.305,0.04,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":100,"volume":739,"transactions":9,"vwap":1533},"2025-12-11",33.265,0.186,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":739,"transactions":9,"vwap":1537},"2025-12-10",33.078999,0.309,0.94,{"date":1541,"open":1475,"high":1475,"low":1033,"close":1033,"change":1542,"percent_change":1543,"volume":721,"transactions":9,"vwap":1033},"2025-12-09",-0.442,-1.33,{"date":1545,"open":860,"high":860,"low":1546,"close":1546,"change":1547,"percent_change":825,"volume":174,"transactions":9,"vwap":1546},"2025-12-08",33.212,-0.284,{"date":1549,"open":1075,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":745,"transactions":9,"vwap":1552},"2025-12-05",33.518,33.42,33.496,-0.217,-0.64,{"date":1556,"open":775,"high":775,"low":1557,"close":1557,"change":1015,"percent_change":631,"volume":807,"transactions":9,"vwap":1557},"2025-12-04",33.713,{"date":1559,"open":1188,"high":1560,"low":1188,"close":1560,"change":1561,"percent_change":1562,"volume":745,"transactions":9,"vwap":1560},"2025-12-03",33.88,0.515,1.54,{"date":1564,"open":1513,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1138,"volume":1489,"transactions":9,"vwap":1566},"2025-12-02",33.51,33.365,-0.027,{"date":1569,"open":1570,"high":1420,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":989,"transactions":9,"vwap":1571},"2025-12-01",33.39,33.392,-0.542,-1.6,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":699,"transactions":9,"vwap":1576},"2025-11-28",33.934,-0.161,-0.47,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":699,"transactions":9,"vwap":1582},"2025-11-26",34.044998,34.095001,0.129,0.38,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":905,"percent_change":1588,"volume":739,"transactions":9,"vwap":1587},"2025-11-25",33.966,2.29,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":739,"transactions":9,"vwap":1591},"2025-11-24",33.206,0.23,0.7,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1525,"volume":1601,"transactions":9,"vwap":1599},"2025-11-21",32.72,33.13,32.681,32.976,0.502,2500,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":706,"transactions":9,"vwap":1604},"2025-11-20",32.474,-0.322,-0.98,{"date":1608,"open":1058,"high":1058,"low":1609,"close":1610,"change":1611,"percent_change":593,"volume":815,"transactions":9,"vwap":1610},"2025-11-19",32.687,32.796,-0.209,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":557,"volume":739,"transactions":9,"vwap":1614},"2025-11-18",33.0050011,0.193,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1183,"percent_change":105,"volume":1621,"transactions":9,"vwap":1620},"2025-11-17",32.59,33.15,32.812,4200,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":361,"volume":739,"transactions":9,"vwap":1624},"2025-11-14",32.574,-0.081,{"date":1627,"open":1628,"high":1098,"low":1629,"close":1457,"change":1630,"percent_change":1406,"volume":762,"transactions":9,"vwap":1457},"2025-11-13",32.98,32.61,-0.127,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1237,"volume":721,"transactions":9,"vwap":1634},"2025-11-12",32.66,32.782,0.222,{"date":1637,"open":1168,"high":1638,"low":1168,"close":1638,"change":1639,"percent_change":1640,"volume":807,"transactions":9,"vwap":1638},"2025-11-11",32.56,0.81,2.55,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":889,"percent_change":1646,"volume":989,"transactions":9,"vwap":1645},"2025-11-10",31.67,31.839,31.75,1.03,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":739,"transactions":9,"vwap":1649},"2025-11-07",31.425,-0.219,-0.69,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1507,"percent_change":120,"volume":739,"transactions":9,"vwap":1654},"2025-11-06",31.644,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":927,"transactions":9,"vwap":1660},"2025-11-05",31.59,31.675,31.43,31.446,0.416,1.34,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1406,"volume":739,"transactions":9,"vwap":1665},"2025-11-04",31.030001,-0.121,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1478,"volume":807,"transactions":9,"vwap":1670},"2025-11-03",31.15,31.151,-0.084,{"date":1673,"open":1669,"high":1674,"low":1669,"close":1674,"change":1675,"percent_change":1676,"volume":745,"transactions":9,"vwap":1674},"2025-10-31",31.235,0.069,0.22,{"date":1678,"open":25,"high":1679,"low":25,"close":1679,"change":1592,"percent_change":1680,"volume":745,"transactions":9,"vwap":1679},"2025-10-30",31.166,0.74,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":566,"volume":989,"transactions":9,"vwap":1684},"2025-10-29",31.18,30.936,-0.263,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":792,"transactions":9,"vwap":1690},"2025-10-28",31.161,31.27,31.199,-0.138,-0.44,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":593,"volume":699,"transactions":9,"vwap":1695},"2025-10-27",31.337,-0.2,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":706,"transactions":9,"vwap":1701},"2025-10-24",31.49,31.575,31.537,-0.036,-0.11,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1592,"volume":989,"transactions":9,"vwap":1708},"2025-10-23",31.36,31.58,31.573,0.074,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":738,"volume":989,"transactions":9,"vwap":1713},"2025-10-22",31.41,31.499,-0.283,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1696,"percent_change":593,"volume":699,"transactions":9,"vwap":1717},"2025-10-21",31.782,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":706,"transactions":9,"vwap":1720},"2025-10-20",31.982,0.559,1.78,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1530,"percent_change":1727,"volume":762,"transactions":9,"vwap":1726},"2025-10-17",31.16,31.423,0.13,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":86,"percent_change":1061,"volume":1489,"transactions":9,"vwap":1733},"2025-10-16",31.515,31.71,31.34,31.383,{"date":1735,"open":1736,"high":1645,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":989,"transactions":9,"vwap":1737},"2025-10-15",31.31,31.623,0.271,0.86,{"date":1741,"open":1742,"high":1706,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":792,"transactions":9,"vwap":1743},"2025-10-14",31.25,31.352,0.015,0.05,{"date":1747,"open":1659,"high":1748,"low":1695,"close":1695,"change":1405,"percent_change":799,"volume":174,"transactions":9,"vwap":1695},"2025-10-13",31.525,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":739,"transactions":9,"vwap":1751},"2025-10-10",31.467,-0.387,-1.21,{"date":1755,"open":1756,"high":1014,"low":1757,"close":1757,"change":1758,"percent_change":983,"volume":1211,"transactions":9,"vwap":1757},"2025-10-09",31.934,31.854,0.051,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":989,"transactions":9,"vwap":1763},"2025-10-08",31.87,31.9,31.803,0.183,0.58,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":501,"volume":739,"transactions":9,"vwap":1769},"2025-10-07",31.54,31.62,0.054,{"date":1772,"open":1645,"high":1645,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":815,"transactions":9,"vwap":1773},"2025-10-06",31.566,-0.189,-0.6,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":762,"transactions":9,"vwap":1781},"2025-10-03",31.53,31.86,31.47,31.755,0.225,0.71,{"date":1785,"open":1751,"high":1786,"low":1787,"close":1778,"change":956,"percent_change":1405,"volume":1178,"transactions":9,"vwap":1778},"2025-10-02",31.57,31.35,{"date":1789,"open":1790,"high":1786,"low":1790,"close":1786,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-10-01",29.9,1.675,5.6,12200,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":105,"percent_change":1798,"volume":927,"transactions":9,"vwap":1797},"2025-09-30",29.42,29.895,2.5,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1489,"transactions":9,"vwap":1803},"2025-09-29",29.18,29.14,29.165,0.022,0.08,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":428,"volume":739,"transactions":9,"vwap":1808},"2025-09-26",29.143,0.278,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":699,"transactions":9,"vwap":1813},"2025-09-25",29.22,28.865,-0.547,-1.86,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1138,"volume":807,"transactions":9,"vwap":1819},"2025-09-24",29.36,29.412,-0.023,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":631,"volume":739,"transactions":9,"vwap":1824},"2025-09-23",29.53,29.435,-0.146,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":807,"transactions":9,"vwap":1830},"2025-09-22",29.64,29.68,29.581,0.132,0.45,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":739,"transactions":9,"vwap":1835},"2025-09-19",29.449,-0.108,-0.37,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1067,"volume":699,"transactions":9,"vwap":1840},"2025-09-18",29.557,0.219,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1530,"volume":989,"transactions":9,"vwap":1845},"2025-09-17",29.59,29.338,0.013,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":815,"transactions":9,"vwap":1851},"2025-09-16",29.199,29.342,29.325,0.26,0.89,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1753,"volume":739,"transactions":9,"vwap":1857},"2025-09-15",29,29.065001,-0.355,{"date":1860,"open":1844,"high":1844,"low":1796,"close":1796,"change":1861,"percent_change":1862,"volume":1489,"transactions":9,"vwap":1796},"2025-09-12",-0.4,-1.34,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-11",29.5,29.82,0.537,1.83,3400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":706,"transactions":9,"vwap":1873},"2025-09-10",29.2,29.283,29.17,-0.194,-0.66,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":174,"transactions":9,"vwap":1880},"2025-09-09",29.16,29.477,0.267,0.91,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":689,"volume":792,"transactions":9,"vwap":1887},"2025-09-08",29.09,29.27,29.21,-0.156,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":807,"transactions":9,"vwap":1892},"2025-09-05",29.265,29.366,0.176,0.6,{"date":1896,"open":1874,"high":1897,"low":1874,"close":1897,"change":1898,"percent_change":1285,"volume":699,"transactions":9,"vwap":1897},"2025-09-04",29.19,-0.01,{"date":1900,"open":1901,"high":1872,"low":1901,"close":1872,"change":1902,"percent_change":1273,"volume":989,"transactions":9,"vwap":1872},"2025-09-03",29.1,0.177,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":779,"volume":739,"transactions":9,"vwap":1905},"2025-09-02",29.023001,0.435,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":927,"transactions":9,"vwap":1911},"2025-08-29",28.45,28.63,28.588,0.028,0.1,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1016,"volume":927,"transactions":9,"vwap":1917},"2025-08-28",28.55,28.56,-0.148,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1530,"percent_change":1382,"volume":706,"transactions":9,"vwap":1922},"2025-08-27",28.73,28.708,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1328,"transactions":9,"vwap":1926},"2025-08-26",28.49,28.668,28.322,0.301,1.06,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":739,"transactions":9,"vwap":1932},"2025-08-25",28.367,-0.418,-1.45,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1035,"percent_change":1939,"volume":721,"transactions":9,"vwap":1938},"2025-08-22",28.95,28.785,0.37,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1942,"change":1945,"percent_change":1946,"volume":898,"transactions":9,"vwap":1942},"2025-08-21",28.68,28.76,28.6,0.07,0.24,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":501,"percent_change":1894,"volume":739,"transactions":9,"vwap":1949},"2025-08-20",28.61,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":70,"volume":739,"transactions":9,"vwap":1952},"2025-08-19",28.44,0.06,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1344,"percent_change":1959,"volume":872,"transactions":9,"vwap":1958},"2025-08-18",28.32,28.51,28.38,-0.61,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1050,"volume":1966,"transactions":9,"vwap":1963},"2025-08-15",28.364,28.554,28.29,0.394,5800,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":608,"percent_change":1971,"volume":807,"transactions":9,"vwap":1970},"2025-08-14",27.98,28.16,0.9,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1894,"percent_change":1976,"volume":706,"transactions":9,"vwap":1975},"2025-08-13",27.955,27.91,2.2,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1273,"volume":927,"transactions":9,"vwap":1980},"2025-08-12",27.257,27.31,27.17,0.165,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1138,"percent_change":319,"volume":927,"transactions":9,"vwap":1987},"2025-08-11",27.2,27.33,27.145,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1010,"percent_change":1163,"volume":745,"transactions":9,"vwap":1991},"2025-08-08",27.1,27.225,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":1998,"volume":815,"transactions":9,"vwap":1995},"2025-08-07",27.24,27.245,27.08,-0.438,-1.58,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":1211,"transactions":9,"vwap":2003},"2025-08-06",27.63,27.79,27.683,-0.467,-1.66,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":1898,"percent_change":956,"volume":815,"transactions":9,"vwap":2009},"2025-08-05",28.12,28.15,{"date":2011,"open":2012,"high":1970,"low":2013,"close":1970,"change":2014,"percent_change":665,"volume":865,"transactions":9,"vwap":1970},"2025-08-04",28.07,28.059999,0.313,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":865,"transactions":9,"vwap":2018},"2025-08-01",27.5,27.847,0.466,1.7,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":419,"volume":762,"transactions":9,"vwap":2024},"2025-07-31",27.81,27.381,-0.379,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-07-30",27.64,27.99,27.76,0.119,0.43,6100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":865,"transactions":9,"vwap":2038},"2025-07-29",27.645,27.71,27.641,-0.364,-1.3,{"date":2042,"open":2029,"high":2043,"low":2044,"close":2045,"change":1138,"percent_change":897,"volume":2046,"transactions":9,"vwap":2045},"2025-07-28",28.040001,27.94,28.0049992,16900,{"date":2048,"open":2049,"high":2049,"low":2043,"close":2050,"change":2051,"percent_change":86,"volume":699,"transactions":9,"vwap":2050},"2025-07-25",28.128,28.084999,-0.067,{"date":2053,"open":2008,"high":2054,"low":2008,"close":2054,"change":1820,"percent_change":1138,"volume":706,"transactions":9,"vwap":2054},"2025-07-24",28.152,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":100,"percent_change":2059,"volume":792,"transactions":9,"vwap":2058},"2025-07-23",28.11,28.175,2.03,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":1036,"percent_change":149,"volume":989,"transactions":9,"vwap":2063},"2025-07-22",27.46,27.615,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":1478,"percent_change":1606,"volume":762,"transactions":9,"vwap":2067},"2025-07-21",27.62,27.295,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":231,"volume":721,"transactions":9,"vwap":2071},"2025-07-18",27.482,27.565,0.091,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":419,"volume":872,"transactions":9,"vwap":2077},"2025-07-17",27.66,27.39,27.474,-0.381,{"date":2080,"open":2037,"high":2081,"low":2037,"close":2081,"change":778,"percent_change":950,"volume":1102,"transactions":9,"vwap":2081},"2025-07-16",27.855,{"date":2083,"open":2001,"high":2001,"low":1980,"close":2084,"change":2085,"percent_change":2086,"volume":865,"transactions":9,"vwap":2084},"2025-07-15",27.339,-0.511,-1.83,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":1953,"volume":2093,"transactions":9,"vwap":2091},"2025-07-14",27.75,28.030001,27.85,0.018,20600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1190,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-11",27.82,27.88,27.73,27.832,-0.78,9100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":70,"percent_change":1067,"volume":745,"transactions":9,"vwap":2106},"2025-07-10",28.08,28.09,28.049999,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":1393,"volume":739,"transactions":9,"vwap":2109},"2025-07-09",27.84,0.4,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":1676,"percent_change":1639,"volume":706,"transactions":9,"vwap":2115},"2025-07-08",27.55,27.37,27.44,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1280,"volume":2122,"transactions":9,"vwap":2120},"2025-07-07",27.51,27.09,27.22,-0.205,4000,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":1946,"volume":739,"transactions":9,"vwap":2125},"2025-07-03",27.425,0.065,{"date":2128,"open":400,"high":2129,"low":400,"close":2129,"change":2130,"percent_change":2131,"volume":885,"transactions":9,"vwap":2129},"2025-07-02",27.36,0.305,1.13,{"date":2133,"open":400,"high":2134,"low":400,"close":2135,"change":2136,"percent_change":779,"volume":745,"transactions":9,"vwap":2135},"2025-07-01",27.15,27.055,0.405,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1137,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-30",26.62,26.69,26.58,26.65,-0.09,9800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1959,"volume":865,"transactions":9,"vwap":2149},"2025-06-27",26.835,26.867,26.675,-0.165,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1036,"volume":739,"transactions":9,"vwap":2153},"2025-06-26",26.84,0.085,{"date":2156,"open":2157,"high":2158,"low":2140,"close":2158,"change":956,"percent_change":1484,"volume":1178,"transactions":9,"vwap":2158},"2025-06-25",26.7,26.755,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":173,"volume":699,"transactions":9,"vwap":2162},"2025-06-24",26.43,26.795,0.265,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":2032,"volume":706,"transactions":9,"vwap":2167},"2025-06-23",26.425,26.53,0.113,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":739,"transactions":9,"vwap":2171},"2025-06-20",26.417,-0.285,-1.07,{"date":2175,"open":2176,"high":2177,"low":2161,"close":2178,"change":982,"percent_change":166,"volume":706,"transactions":9,"vwap":2178},"2025-06-18",26.52,26.863,26.702,{"date":2180,"open":2181,"high":2181,"low":2142,"close":2142,"change":799,"percent_change":1495,"volume":989,"transactions":9,"vwap":2142},"2025-06-17",26.893,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":798,"volume":745,"transactions":9,"vwap":2185},"2025-06-16",27.3,27.059999,-0.038,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":1015,"percent_change":1959,"volume":739,"transactions":9,"vwap":2189},"2025-06-13",27.098,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1237,"volume":2196,"transactions":9,"vwap":2194},"2025-06-12",27.315,27.247,27.265,0.185,6700,{"date":2198,"open":2199,"high":2200,"low":1996,"close":1996,"change":2201,"percent_change":845,"volume":792,"transactions":9,"vwap":1996},"2025-06-11",27.14,27.16,-0.015,{"date":2203,"open":2119,"high":2204,"low":2119,"close":2204,"change":2205,"percent_change":473,"volume":1211,"transactions":9,"vwap":2204},"2025-06-10",27.094999,0.445,{"date":2207,"open":2208,"high":2208,"low":2142,"close":2142,"change":2209,"percent_change":214,"volume":2210,"transactions":9,"vwap":2142},"2025-06-09",26.77,-0.047,6500,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":639,"volume":739,"transactions":9,"vwap":2213},"2025-06-06",26.697,0.321,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":688,"volume":739,"transactions":9,"vwap":2217},"2025-06-05",26.376,-0.049,{"date":2220,"open":2166,"high":2166,"low":2166,"close":2166,"change":2221,"percent_change":1539,"volume":739,"transactions":9,"vwap":2166},"2025-06-04",0.245,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":540,"volume":2228,"transactions":9,"vwap":2226},"2025-06-03",25.81,26.449,26.18,0.03,12000,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":1709,"percent_change":673,"volume":706,"transactions":9,"vwap":2232},"2025-06-02",26.08,26.15,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1382,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-30",25.9,26.076,25.78,0.54,7400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1488,"percent_change":905,"volume":872,"transactions":9,"vwap":2245},"2025-05-29",25.8,25.94,25.76,25.936,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2143,"percent_change":574,"volume":739,"transactions":9,"vwap":2248},"2025-05-28",25.74,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":1295,"percent_change":1501,"volume":739,"transactions":9,"vwap":2251},"2025-05-27",25.83,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":799,"volume":721,"transactions":9,"vwap":2255},"2025-05-23",25.46,25.615,-0.105,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":721,"transactions":9,"vwap":2260},"2025-05-22",25.614,25.72,0.006,0.02,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-05-21",25.89,25.65,25.714,-0.454,-1.73,1600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":615,"volume":713,"transactions":9,"vwap":2275},"2025-05-20",26.07,26.28,26.168,0.088,{"date":2278,"open":2279,"high":2231,"low":2279,"close":2231,"change":2214,"percent_change":2280,"volume":699,"transactions":9,"vwap":2231},"2025-05-19",25.82,1.25,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":699,"transactions":9,"vwap":2284},"2025-05-16",25.56,25.759,0.499,1.98,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":815,"transactions":9,"vwap":2290},"2025-05-15",24.97,25.26,0.47,1.9,{"date":2294,"open":176,"high":176,"low":176,"close":176,"change":2295,"percent_change":2296,"volume":739,"transactions":9,"vwap":176},"2025-05-14",-0.56,-2.21,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":926,"percent_change":2301,"volume":872,"transactions":9,"vwap":2300},"2025-05-13",25.67,25.35,-2.24,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":706,"transactions":9,"vwap":2305},"2025-05-12",25.6,25.93,0.785,3.12,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":352,"volume":699,"transactions":9,"vwap":2311},"2025-05-09",25.4,25.145,-0.269,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":2316,"percent_change":2173,"volume":739,"transactions":9,"vwap":2315},"2025-05-08",25.414,-0.276,{"date":2318,"open":2300,"high":2319,"low":2300,"close":2320,"change":983,"percent_change":120,"volume":706,"transactions":9,"vwap":2320},"2025-05-07",25.86,25.69,{"date":2322,"open":2279,"high":2279,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":885,"transactions":9,"vwap":2323},"2025-05-06",25.53,-1.17,-4.38,{"date":2327,"open":2328,"high":2328,"low":2157,"close":2157,"change":1002,"percent_change":838,"volume":745,"transactions":9,"vwap":2157},"2025-05-05",26.86,{"date":2330,"open":2331,"high":1987,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":762,"transactions":9,"vwap":2332},"2025-05-02",26.9,26.932,0.622,2.36,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-01",26.38,26.64,26.29,26.31,-0.844,-3.11,24400,{"date":2345,"open":2177,"high":2346,"low":2177,"close":2346,"change":2347,"percent_change":2348,"volume":865,"transactions":9,"vwap":2346},"2025-04-30",27.154,0.514,1.93,{"date":2350,"open":2351,"high":2352,"low":2338,"close":2338,"change":2353,"percent_change":1084,"volume":706,"transactions":9,"vwap":2338},"2025-04-29",26.76,26.87,0.127,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":699,"transactions":9,"vwap":2357},"2025-04-28",26.51,26.513,0.135,0.51,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":699,"transactions":9,"vwap":2363},"2025-04-25",26.01,26.378,0.284,1.09,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":739,"transactions":9,"vwap":2369},"2025-04-24",26.02,26.094,0.386,1.5,{"date":180,"open":2368,"high":2368,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":807,"transactions":9,"vwap":2373},25.708,-0.312,-1.2]