[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YNOT":3,"homepage-market-summary":26,"stock-historical-YNOT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"YNOT","2026-10-08",{"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 Digital Frontier ETF","Nasdaq",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},33.51,33.95,34.12,33.36,34.2761,-0.7661,-2.24,19861,35.02,25.19,27467.71340983665,84.6,315,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},25.08,29275,9221765.065869,32.85,"2025-07-10",[180,183,192,202,213,224,235,246,256,266,277,288,297,307,318,328,338,349,358,368,378,388,399,409,419,430,439,449,460,470,480,491,500,511,520,530,540,548,558,569,578,589,599,608,617,627,636,645,655,665,675,686,696,704,714,724,734,744,754,765,774,782,792,802,810,817,824,832,840,849,855,863,870,878,885,891,897,903,911,920,927,935,942,949,957,962,968,976,984,992,1000,1008,1016,1023,1030,1035,1043,1051,1056,1063,1070,1078,1086,1092,1098,1107,1113,1120,1127,1135,1143,1149,1157,1165,1173,1181,1188,1194,1201,1209,1218,1225,1233,1241,1248,1255,1264,1273,1280,1289,1296,1304,1312,1319,1326,1334,1340,1346,1354,1363,1370,1376,1383,1390,1399,1408,1415,1421,1427,1435,1442,1447,1454,1462,1468,1475,1481,1487,1495,1501,1509,1516,1522,1531,1538,1545,1553,1561,1569,1577,1586,1592,1600,1607,1616,1622,1631,1638,1645,1653,1661,1667,1675,1683,1689,1695,1703,1707,1714,1721,1729,1736,1743,1752,1758,1765,1769,1775,1781,1787,1792,1799,1806,1812,1819,1825,1829,1834,1841,1849,1855,1860,1867,1873,1880,1888,1893,1897,1901,1906,1914,1921,1925,1931,1937,1942,1948,1955,1962,1967,1973,1980,1986,1992,1998,2004,2011,2019,2024,2029,2036,2042,2046,2052,2056,2062,2067,2075,2081,2087,2093,2097,2102,2106,2111,2117,2122,2127,2131,2137,2142,2149,2157,2163,2170,2173,2178,2183,2188,2193,2199,2205,2211,2217,2223,2229,2233,2239,2244,2252,2260,2266,2271,2275,2282,2289,2294,2303,2309,2314,2320,2326,2333,2339,2345,2350,2354,2359,2365,2373,2381,2387,2391,2396,2401,2406,2412,2418,2426,2430,2438,2445,2449,2455,2461],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},168,33.7175,{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",34.04,34.28,-0.3839,-1.11,26338.9689,240,34.1791,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",34.51,34.9,34.66,0.1694,0.49,49516.639989,166,34.7834,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",34.3842,34.61,34.345,34.4906,0.2175,0.63,306542.8227,409,34.4837,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",34.34,34.42,34.195,34.2731,0.5494,1.63,15451.8597,153,34.3042,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",33.62,33.86,33.35,33.7237,0.2578,0.77,19265.8227,149,33.6093,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",33.5151,33.58,33.4562,33.4659,-0.034,-0.1,16794.307358,137,33.5317,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",33.67,33.357,33.4999,0.1724,0.52,17702.4227,125,33.508,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",33.76,33.08,33.3275,-0.4768,-1.41,25079.8227,150,33.3643,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",33.68,33.93,33.66,33.8043,0.1548,0.46,22482.2721,258,33.7951,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",33.57,33.81,33.4,33.6495,-0.1793,-0.53,33964.4041,179,33.6059,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":262,"volume":294,"transactions":295,"vwap":296},"2026-09-23",34.32,33.78,33.8288,-0.4837,22323.2721,165,33.881,{"date":298,"open":299,"high":290,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",34.07,33.97,34.3125,0.1872,0.55,27171.4731,197,34.1648,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",33.7644,34.1694,33.7,34.1253,0.9499,2.86,20303.4168,244,33.9765,{"date":319,"open":259,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",33.19,32.7738,33.1754,0.271,0.82,19573.7968,123,32.9706,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":244,"vwap":337},"2026-09-17",32.91,32.96,32.855,32.9044,0.7632,2.37,15253.1168,32.9022,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",32.42,33.11,31.91,32.1412,0.1324,0.41,14516.995107,118,32.3682,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":284,"volume":355,"transactions":356,"vwap":357},"2026-09-15",32.28,31.9951,32.0088,-0.1712,9594.5532,95,32.0701,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",32.7,31.94,32.18,-0.8852,-2.68,10676.213485,174,32.1934,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",32.92,33.15,33.0652,0.3802,1.16,11812.5532,101,33.0669,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",33.37,32.6701,32.685,-0.6843,-2.05,20973.0764,227,32.8006,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",33.48,33.55,33.3107,33.3693,-0.1019,-0.3,12940.2471,110,33.4356,{"date":400,"open":401,"high":311,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",33.56,33.31,33.4712,0.3145,0.95,27523.2471,157,33.5911,{"date":410,"open":411,"high":320,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",32.82,32.8196,33.1567,0.4879,1.49,31217.9037,163,33.0011,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",32.44,32.71,32.2386,32.6688,0.4373,1.36,35203.9035,214,32.6084,{"date":431,"open":432,"high":433,"low":342,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",31.95,32.2315,0.215,0.67,16295.894,159,32.0944,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",32.76,31.99,32.0165,-0.5988,-1.84,27372.894,148,32.1359,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",32.52,32.65,32.4301,32.6153,0.1203,0.37,23861.556059,220,32.5152,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":397,"vwap":469},"2026-08-28",32.9,32.9695,32.4699,32.495,-0.525,-1.59,16642.590049,32.6705,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",32.74,33.04,33.02,0.5478,1.69,13728.106709,126,32.894,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",32.46,32.51,32.31,32.4722,0.0823,0.25,50244.894,171,32.3919,{"date":492,"open":482,"high":482,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",32.17,32.3899,0.3926,1.23,19417.736365,151,32.327,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",32.68,32.75,31.777,31.9973,-0.6827,-2.09,26429.314979,170,32.0069,{"date":512,"open":513,"high":514,"low":515,"close":502,"change":516,"percent_change":517,"volume":518,"transactions":509,"vwap":519},"2026-08-21",32.47,32.7184,32.38,0.4103,1.27,23956.7769,32.5285,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",32.4,32.125,32.2697,-0.1301,-0.4,13009.894,87,32.2555,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",32.62,32.12,32.3998,-0.2828,-0.87,20884.894,180,32.4771,{"date":541,"open":370,"high":370,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":222,"vwap":547},"2026-08-18",32.54,32.6826,-1.0958,-3.24,134768.7512,32.6667,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":137,"volume":555,"transactions":556,"vwap":557},"2026-08-17",33.91,33.9942,33.7717,33.7784,0.2318,10895.894,128,33.8811,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",33.7314,33.7935,33.44,33.5466,0.0426,0.13,23110.894,116,33.5776,{"date":570,"open":571,"high":270,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",33.28,33.504,0.2208,0.66,43423.894,109,33.6097,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",33.23,33.4099,33.195,33.2832,0.6587,2.02,12865.894,161,33.2778,{"date":590,"open":591,"high":592,"low":483,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",32.7106,32.86,32.6245,0.0195,0.06,27178.894,106,32.5976,{"date":600,"open":601,"high":592,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",32.73,32.605,-0.1967,-0.6,9173.894,120,32.6896,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":417,"vwap":616},"2026-08-07",32.99,32.37,32.8017,0.5014,1.55,14243.894,32.6707,{"date":618,"open":619,"high":452,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",32.34,32.265,32.3003,-0.4116,-1.26,8943.894,85,32.4068,{"date":628,"open":411,"high":629,"low":360,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",33.2018,32.7119,-0.2992,-0.91,14783.894,124,32.9294,{"date":637,"open":638,"high":639,"low":451,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":244,"vwap":644},"2026-08-04",32.64,33.07,33.0111,1.2361,3.89,15857.894,32.8569,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",30.74,31.79,31.775,0.7226,2.33,219560.934,306,31.0919,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",31.3,30.66,31.0524,0.5638,1.85,1280893.894,354,30.8798,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",29.88,30.54,30.4886,1.5557,5.38,43990.894,280,30.4471,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",29.2,29.8,28.9,28.9329,-0.7919,-2.66,10526.894,102,29.2098,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",29.43,29.8024,29.7248,-0.4961,-1.64,7659.894,62,29.6489,{"date":697,"open":647,"high":647,"low":698,"close":699,"change":700,"percent_change":63,"volume":701,"transactions":702,"vwap":703},"2026-07-27",29.91,30.2209,-0.0157,14877.894,94,30.1793,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",30.6,30.6544,30.2366,-0.5406,-1.76,13828.045,133,30.4675,{"date":715,"open":706,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",31.08,30.53,30.7772,-0.6053,-1.93,17552.894,112,30.7078,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",31.6,31.27,31.3825,-0.2125,-0.67,243328.894,356,31.4783,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",33.8,31.26,31.595,0.7251,2.35,188772.894,719,31.8034,{"date":745,"open":716,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",31.18,30.814,30.8699,0.1849,0.6,125952.322572,358,30.9948,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",30.01,31,29.94,30.685,-0.3569,-1.15,72575.894,287,30.6486,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",32.04,31.0419,-0.9436,-2.95,73197.682697,269,31.3875,{"date":775,"open":421,"high":421,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":417,"vwap":781},"2026-07-15",31.555,31.9855,-0.1189,-0.37,26038.894,32.0072,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",32.36,31.71,32.1044,0.4946,1.56,16479.894,105,32.0518,{"date":793,"open":794,"high":767,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",32.01,31.5601,31.6098,-0.6882,-2.13,7581.894,70,31.7689,{"date":803,"open":804,"high":805,"low":533,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",32.26,32.35,32.298,-0.005,-0.02,13000,{"date":811,"open":351,"high":812,"low":813,"close":814,"change":815,"percent_change":517,"volume":816,"transactions":9,"vwap":814},"2026-07-09",32.41,32.039001,32.303,0.406,25400,{"date":818,"open":819,"high":342,"low":820,"close":821,"change":822,"percent_change":147,"volume":823,"transactions":9,"vwap":821},"2026-07-08",31.58,31.28,31.897,0.232,9100,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",32.080002,31.515,31.665,-0.7,-2.16,10800,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",32.22,32.57,32.365,0.512,1.61,15000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",32.445,32.61,31.59,31.853,-0.482,-1.49,10200,{"date":850,"open":465,"high":422,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",32.335,-0.795,-2.4,20200,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",32.48,33.52,33.13,0.693,2.14,7700,{"date":864,"open":865,"high":482,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",31.66,32.437,0.832,2.63,7300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":823,"transactions":9,"vwap":875},"2026-06-26",31.56,31.83,31.535,31.605,-0.379,-1.18,{"date":879,"open":857,"high":857,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",31.9,31.984,0.234,0.74,11100,{"date":886,"open":887,"high":834,"low":865,"close":888,"change":889,"percent_change":536,"volume":890,"transactions":9,"vwap":888},"2026-06-24",31.86,31.75,-0.278,7500,{"date":892,"open":648,"high":340,"low":648,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",32.028,-1.167,-3.52,13300,{"date":898,"open":899,"high":899,"low":639,"close":582,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":582},"2026-06-22",33.755,-0.282,-0.84,12800,{"date":904,"open":905,"high":390,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",33.265,33.245,33.477,0.76,2.32,5200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",33.26,33.349,32.668,32.717,-0.236,-0.72,7400,{"date":921,"open":391,"high":391,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",32.93,32.953,-0.409,-1.23,9300,{"date":928,"open":929,"high":930,"low":906,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",33.336,33.485,33.362,1.025,3.17,12200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":303,"volume":902,"transactions":9,"vwap":940},"2026-06-12",32.32,32.471,31.898,32.337,0.177,{"date":943,"open":657,"high":362,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",31.17,32.16,1.012,3.25,16400,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",32.040001,31.040001,31.148,-0.891,-2.78,16100,{"date":958,"open":592,"high":592,"low":944,"close":813,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":813},"2026-06-09",-0.492,-1.51,15400,{"date":963,"open":411,"high":411,"low":842,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",32.531,0.385,1.2,14000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",33.147,32.060001,32.146,-1.972,-5.78,14800,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",33.535,34.243,34.118,-0.188,-0.55,9600,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",34.97,34.22,34.306,-0.657,-1.88,11900,{"date":993,"open":994,"high":21,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",34.82,34.815,34.963,0.317,0.91,8000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":585,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",34.14,34.799,34.040001,34.646,0.686,11500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-05-29",33.84,33.96,33.63,0.365,1.09,330800,{"date":1017,"open":1018,"high":270,"low":341,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",33.22,33.595,0.4,1.21,7900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":582,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":582},"2026-05-27",33.45,32.97,-0.255,-0.76,8700,{"date":1031,"open":391,"high":391,"low":1032,"close":1025,"change":1033,"percent_change":118,"volume":1034,"transactions":9,"vwap":1025},"2026-05-26",33.33,0.691,5300,{"date":1036,"open":1037,"high":331,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",32.77,32.72,32.759,0.106,0.32,17300,{"date":1044,"open":484,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",32.825,32.29,32.653,0.355,1.1,12900,{"date":1052,"open":887,"high":805,"low":887,"close":806,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":806},"2026-05-20",0.598,1.89,68400,{"date":1057,"open":1058,"high":1059,"low":844,"close":1060,"change":1061,"percent_change":62,"volume":1062,"transactions":9,"vwap":1060},"2026-05-19",31.65,31.97,31.7,-0.419,6400,{"date":1064,"open":1065,"high":1065,"low":880,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",32.475,32.119,-0.381,-1.17,4900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",32.53,32.765,32.5,-0.825,-2.48,5100,{"date":1079,"open":1080,"high":1081,"low":331,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",33.060001,33.41,33.325,0.273,0.83,8600,{"date":1087,"open":502,"high":859,"low":502,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",33.051998,0.341,1.04,10900,{"date":1093,"open":601,"high":474,"low":362,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",32.711,-0.442,-1.33,10100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",33.025002,33.25,33.0099983,33.153,0.223,0.68,11000,{"date":1108,"open":1109,"high":922,"low":1110,"close":922,"change":1111,"percent_change":1112,"volume":999,"transactions":9,"vwap":922},"2026-05-08",32.724,32.66,0.526,1.62,{"date":1114,"open":1115,"high":331,"low":611,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",32.78,32.404,-0.486,-1.48,7000,{"date":1121,"open":812,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-05-06",32.89,32.385,0.895,2.8,14700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1129,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1129},"2026-05-05",31.995,32.029999,31.985,0.342,1.08,12700,{"date":1136,"open":648,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",31.84,31.465,31.653,0.086,0.27,18000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":822,"percent_change":883,"volume":1148,"transactions":9,"vwap":1147},"2026-05-01",32.33,31.45,31.567,18900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-30",30.88,31.335,30.75,0.697,2.27,50600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":108,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",30.61,30.715,30.435,30.638,-0.12,33100,{"date":1166,"open":658,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",30.84,30.56,30.758,-0.725,-2.3,21400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":595,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",31.24,31.5,31.22,31.483,0.018,9500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1138,"change":750,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1138},"2026-04-24",31.16,31.51,31.061001,1.94,13700,{"date":1189,"open":1190,"high":1177,"low":1191,"close":1192,"change":1193,"percent_change":42,"volume":1180,"transactions":9,"vwap":1192},"2026-04-23",31.13,30.557,30.865,-0.436,{"date":1195,"open":1183,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-04-22",31.301,31.049999,0.752,2.46,52900,{"date":1202,"open":1203,"high":1204,"low":668,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",30.99,31.035,30.549,-0.254,-0.82,5700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",30.67,30.81,30.65,30.803,-0.08,-0.26,12100,{"date":1219,"open":1203,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1034,"transactions":9,"vwap":1222},"2026-04-17",31.030001,30.813,30.883,0.448,1.47,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1161,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1161},"2026-04-16",30.32,30.47,30.2,0.126,0.42,7100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-04-15",30.16,30.309,30,0.309,1.03,4200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1237,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2026-04-14",29.805,30.030001,0.713,2.43,71700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",28.79,29.287,0.552,1.92,6900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",28.82,28.89,28.721,28.735,0.161,0.56,5000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",28.35,28.58,28.17,28.574,0.261,0.92,6200,{"date":1274,"open":1266,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1062,"transactions":9,"vwap":1277},"2026-04-08",28.47,28.21,28.313,1.118,4.11,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",26.88,27.23,26.73,27.195,-0.334,-1.21,8800,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":585,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",27.61,26.825,27.529,0.544,17800,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",26.55,27.030001,26.985,-0.09,-0.33,31000,{"date":1305,"open":1306,"high":1307,"low":1300,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-01",27,27.29,27.075001,0.519,1.95,4100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1029,"transactions":9,"vwap":1315},"2026-03-31",26,26.556,25.85,1.205,4.75,{"date":1320,"open":1321,"high":1321,"low":22,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",25.88,25.351,-0.497,-1.92,10400,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",26.36,25.82,25.848,-0.503,-1.91,5900,{"date":1335,"open":1282,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1077,"transactions":9,"vwap":1337},"2026-03-26",27.049999,26.351,-1.043,-3.81,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1104,"percent_change":324,"volume":1345,"transactions":9,"vwap":1344},"2026-03-25",27.63,27.387,27.394,3900,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",27.059999,27.31,27.171,-0.277,-1.01,6800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",27.73,27.92,27.36,27.448,0.579,2.15,6500,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",27.38,26.869,-0.807,-2.92,5400,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1302,"volume":1311,"transactions":9,"vwap":1374},"2026-03-19",27.12,27.71,27.676,-0.091,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",28.2,27.767,-0.407,-1.44,10000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1105,"volume":975,"transactions":9,"vwap":1388},"2026-03-17",28.15,28.19,28.059999,28.174,0.191,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-16",28.040001,28.12,27.86,27.983,0.537,1.96,4000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-13",27.905,27.996,27.43,27.446,-0.214,-0.77,8500,{"date":1409,"open":1410,"high":1392,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1022,"transactions":9,"vwap":1412},"2026-03-12",27.95,27.642,27.66,-0.568,-2.01,{"date":1416,"open":1378,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":345,"volume":823,"transactions":9,"vwap":1419},"2026-03-11",28.32,28.084999,28.228,0.114,{"date":1422,"open":1423,"high":1275,"low":1410,"close":1424,"change":1425,"percent_change":303,"volume":1426,"transactions":9,"vwap":1424},"2026-03-10",28.09,28.114,0.153,8300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1288,"transactions":9,"vwap":1432},"2026-03-09",27.09,27.98,26.942,27.961,0.529,1.93,{"date":1436,"open":1437,"high":1438,"low":1403,"close":1439,"change":1440,"percent_change":1441,"volume":1325,"transactions":9,"vwap":1439},"2026-03-06",27.48,27.826,27.432,-0.601,-2.14,{"date":1443,"open":1423,"high":1423,"low":1412,"close":1444,"change":1445,"percent_change":1446,"volume":1254,"transactions":9,"vwap":1444},"2026-03-05",28.033001,-0.235,-0.83,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1382,"transactions":9,"vwap":1451},"2026-03-04",28.030001,28.333,28.268,0.566,2.04,{"date":1455,"open":1356,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-03",27.82,27.19,27.702,-0.671,-2.36,15200,{"date":1463,"open":1385,"high":1464,"low":1393,"close":1465,"change":1466,"percent_change":63,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",28.53,28.373,-0.014,16700,{"date":1469,"open":1470,"high":1471,"low":1268,"close":1472,"change":1473,"percent_change":1474,"volume":1062,"transactions":9,"vwap":1472},"2026-02-27",28.42,28.45,28.387,-0.181,-0.63,{"date":1476,"open":1477,"high":1478,"low":1378,"close":1479,"change":1480,"percent_change":1381,"volume":848,"transactions":9,"vwap":1479},"2026-02-26",28.99,29.01,28.568,-0.417,{"date":1482,"open":1258,"high":1483,"low":1484,"close":1485,"change":198,"percent_change":1486,"volume":1029,"transactions":9,"vwap":1485},"2026-02-25",29.084999,28.86,28.985,1.72,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",28.28,28.52,28.495,0.375,1.33,17600,{"date":1496,"open":1464,"high":1464,"low":1497,"close":1393,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1393},"2026-02-23",28.07,-0.5,-1.75,4600,{"date":1502,"open":1503,"high":1504,"low":1489,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-20",28.46,28.8,28.62,0.206,0.72,21300,{"date":1510,"open":1470,"high":1471,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-19",28.241,28.414,-0.01,-0.04,19800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":966,"volume":1500,"transactions":9,"vwap":1520},"2026-02-18",28.7,28.3,28.424,0.337,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",27.96,28.235,27.7,28.087,-0.106,-0.38,10500,{"date":1532,"open":1378,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":303,"volume":1537,"transactions":9,"vwap":1535},"2026-02-13",28.39,27.84,28.193,0.155,12400,{"date":1539,"open":1518,"high":1518,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-12",28.02,28.038,-0.608,-2.12,17000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-11",28.96,28.37,28.646,0.055,0.19,18300,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-10",29,28.59,28.591,-0.186,-0.65,39900,{"date":1562,"open":1563,"high":679,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",28.48,28.445,28.777,0.562,1.99,34500,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",27.77,28.27,28.215,0.879,3.22,53000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",27.5,27.64,27.16,27.336,-0.649,-2.32,27700,{"date":1587,"open":1588,"high":1588,"low":1412,"close":1589,"change":1590,"percent_change":1591,"volume":809,"transactions":9,"vwap":1589},"2026-02-04",29.14,27.985,-1.065,-3.67,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":925,"volume":1599,"transactions":9,"vwap":1597},"2026-02-03",29.29,29.52,28.71,29.049999,-0.363,16800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1420,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-02",29.55,29.61,29.413,0.39,16900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-30",29.81,29.87,29.24,29.299,-0.724,-2.41,5800,{"date":1617,"open":1618,"high":1618,"low":1464,"close":1619,"change":1620,"percent_change":1559,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",30.07,30.023001,-0.196,22700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-28",30.091999,30.29,30.09,30.219,0.151,0.5,481500,{"date":1632,"open":1633,"high":1626,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-27",29.96,30.068001,0.473,1.6,33800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":869,"transactions":9,"vwap":1642},"2026-01-26",29.715,29.761,29.595,0.002,0.01,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":456,"volume":1652,"transactions":9,"vwap":1650},"2026-01-23",29.58,29.75,29.53,29.593,0.11,11700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-22",29.35,29.548,29.483,0.238,0.81,4700,{"date":1662,"open":1597,"high":1663,"low":1484,"close":1664,"change":1665,"percent_change":1666,"volume":1407,"transactions":9,"vwap":1664},"2026-01-21",29.44,29.245,0.333,1.15,{"date":1668,"open":1669,"high":1670,"low":679,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-20",29.18,29.32,28.912,-0.818,-2.75,8100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1041,"volume":1682,"transactions":9,"vwap":1680},"2026-01-16",29.7,29.755,29.694,29.73,0.095,4500,{"date":1684,"open":1677,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1231,"volume":1688,"transactions":9,"vwap":1686},"2026-01-15",29.92,29.635,0.125,16500,{"date":1690,"open":1691,"high":1692,"low":1655,"close":1692,"change":1693,"percent_change":1694,"volume":1537,"transactions":9,"vwap":1692},"2026-01-14",29.375,29.51,-0.263,-0.88,{"date":1696,"open":1697,"high":1698,"low":1680,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-13",29.78,29.895,29.773,-0.084,-0.28,291300,{"date":1704,"open":1603,"high":1705,"low":1603,"close":1705,"change":1665,"percent_change":1706,"volume":1682,"transactions":9,"vwap":1705},"2026-01-12",29.857,1.13,{"date":1708,"open":1709,"high":1649,"low":1663,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-09",29.47,29.524,0.399,1.37,3500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1720,"volume":890,"transactions":9,"vwap":1717},"2026-01-08",29.09,29.125,29.030001,-0.17,-0.58,{"date":1722,"open":1723,"high":1724,"low":1594,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",29.4,29.446,29.295,-0.134,-0.46,3400,{"date":1730,"open":1731,"high":1732,"low":1664,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-06",29.25,29.429,0.354,1.22,7200,{"date":1737,"open":1738,"high":1739,"low":1597,"close":1740,"change":1635,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-05",29.145,29.159,29.075001,1.65,2000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-02",28.44,28.635,28.43,28.602,0.397,1.41,2700,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1398,"transactions":9,"vwap":1755},"2025-12-31",28.4,28.205,-0.243,-0.85,{"date":1759,"open":1490,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-30",28.64,28.448,-0.047,-0.16,3000,{"date":1766,"open":1275,"high":1767,"low":1747,"close":1491,"change":1405,"percent_change":1768,"volume":1369,"transactions":9,"vwap":1491},"2025-12-29",28.54,-0.75,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1215,"volume":1751,"transactions":9,"vwap":1773},"2025-12-26",28.63,28.77,28.709,-0.023,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1550,"percent_change":1551,"volume":1780,"transactions":9,"vwap":1778},"2025-12-24",28.655,28.732,28.61,2500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":273,"volume":1398,"transactions":9,"vwap":1784},"2025-12-23",28.57,28.677,28.55,0.132,{"date":1788,"open":1471,"high":1789,"low":1533,"close":1789,"change":1790,"percent_change":1791,"volume":1034,"transactions":9,"vwap":1789},"2025-12-22",28.545,0.334,1.18,{"date":1793,"open":1794,"high":1795,"low":1385,"close":1796,"change":1797,"percent_change":1798,"volume":1751,"transactions":9,"vwap":1796},"2025-12-19",28.16,28.225,28.211,0.481,1.73,{"date":1800,"open":1801,"high":1357,"low":1802,"close":1356,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1356},"2025-12-18",27.85,27.72,0.498,1.83,6000,{"date":1807,"open":1456,"high":1456,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-17",27.232,-0.813,-2.9,5500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1818,"volume":1069,"transactions":9,"vwap":1815},"2025-12-16",27.87,28.045,27.789,0.131,0.47,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1713,"transactions":9,"vwap":1822},"2025-12-15",28.18,27.914,-0.268,-0.95,{"date":1826,"open":1267,"high":1267,"low":1392,"close":1827,"change":1828,"percent_change":770,"volume":1688,"transactions":9,"vwap":1827},"2025-12-12",28.182,-0.856,{"date":1830,"open":1772,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":108,"volume":1811,"transactions":9,"vwap":1831},"2025-12-11",29.038,28.69,-0.114,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1687,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-10",28.93,29.152,28.88,0.43,3800,{"date":1842,"open":1843,"high":1844,"low":1555,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-09",29.045,29.07,29.027,0.083,0.29,56500,{"date":1850,"open":1258,"high":1851,"low":1484,"close":1852,"change":1853,"percent_change":1854,"volume":1077,"transactions":9,"vwap":1852},"2025-12-08",29.02,28.944,0.046,0.16,{"date":1856,"open":1555,"high":1851,"low":1857,"close":1858,"change":1651,"percent_change":1859,"volume":1764,"transactions":9,"vwap":1858},"2025-12-05",28.808,28.898,0.38,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":147,"volume":919,"transactions":9,"vwap":1865},"2025-12-04",28.72,28.81,28.68,28.788,0.209,{"date":1868,"open":1869,"high":1779,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1069,"transactions":9,"vwap":1870},"2025-12-03",28.33,28.579,0.024,0.08,{"date":1874,"open":1875,"high":1876,"low":1512,"close":1877,"change":1878,"percent_change":574,"volume":1879,"transactions":9,"vwap":1877},"2025-12-02",28.681,28.76,28.555,0.187,4300,{"date":1881,"open":1882,"high":1767,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-01",28.371,28.332,28.368,-0.293,-1.02,3300,{"date":1889,"open":1877,"high":1890,"low":1464,"close":1890,"change":1891,"percent_change":324,"volume":1892,"transactions":9,"vwap":1890},"2025-11-28",28.661,0.233,2300,{"date":1894,"open":1489,"high":1563,"low":1489,"close":1895,"change":69,"percent_change":1896,"volume":1887,"transactions":9,"vwap":1895},"2025-11-26",28.428,1.17,{"date":1898,"open":1342,"high":1899,"low":1342,"close":1899,"change":1900,"percent_change":198,"volume":1208,"transactions":9,"vwap":1899},"2025-11-25",28.098,0.137,{"date":1902,"open":1534,"high":1432,"low":1456,"close":1432,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1432},"2025-11-24",0.981,3.64,2600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1615,"transactions":9,"vwap":1911},"2025-11-21",26.75,27.27,26.65,26.98,0.056,0.21,{"date":1915,"open":1533,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-20",28.49,26.924,-0.831,-2.99,4800,{"date":1922,"open":1358,"high":1497,"low":1358,"close":1923,"change":434,"percent_change":1924,"volume":1353,"transactions":9,"vwap":1923},"2025-11-19",27.755,0.78,{"date":1926,"open":1358,"high":1526,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1106,"transactions":9,"vwap":1928},"2025-11-18",27.255,27.54,-0.392,-1.4,{"date":1932,"open":1933,"high":1519,"low":1934,"close":1935,"change":1936,"percent_change":536,"volume":1742,"transactions":9,"vwap":1935},"2025-11-17",28.086,27.811,27.932,-0.244,{"date":1938,"open":1939,"high":1503,"low":1939,"close":1940,"change":1941,"percent_change":1514,"volume":1398,"transactions":9,"vwap":1940},"2025-11-14",28,28.176,-0.012,{"date":1943,"open":1518,"high":1518,"low":1423,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-13",28.188,-0.931,-3.2,4400,{"date":1949,"open":1611,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1905,"transactions":9,"vwap":1952},"2025-11-12",29.37,29.021999,29.119,-0.098,-0.34,{"date":1956,"open":677,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1398,"transactions":9,"vwap":1959},"2025-11-11",29.3,29.13,29.217,-0.333,-1.13,{"date":1963,"open":1964,"high":1602,"low":677,"close":1602,"change":1965,"percent_change":1966,"volume":1398,"transactions":9,"vwap":1602},"2025-11-10",29.226,0.746,2.59,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":142,"volume":1751,"transactions":9,"vwap":1970},"2025-11-07",28.36,28.804,28.082001,-0.056,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1484,"change":1978,"percent_change":1414,"volume":1979,"transactions":9,"vwap":1484},"2025-11-06",29.153,29.171,28.84,-0.591,5600,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1924,"volume":1840,"transactions":9,"vwap":1984},"2025-11-05",29.38,29.611,29.451,0.228,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":91,"volume":1682,"transactions":9,"vwap":1990},"2025-11-04",29.62,29.69,29.223,-0.845,{"date":1993,"open":1994,"high":1995,"low":756,"close":1634,"change":1996,"percent_change":1997,"volume":1920,"transactions":9,"vwap":1634},"2025-11-03",30.18,30.23,0.072,0.24,{"date":1999,"open":2000,"high":2000,"low":1610,"close":2001,"change":2002,"percent_change":2003,"volume":1069,"transactions":9,"vwap":2001},"2025-10-31",30.156,29.996,0.192,0.64,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1742,"transactions":9,"vwap":2008},"2025-10-30",29.89,30.02,29.804,-0.641,-2.11,{"date":2012,"open":2013,"high":1228,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-29",30.38,30.25,30.445,0.305,1.01,17200,{"date":2020,"open":758,"high":2021,"low":1685,"close":2022,"change":1878,"percent_change":2023,"volume":1353,"transactions":9,"vwap":2022},"2025-10-28",30.21,30.14,0.62,{"date":2025,"open":1633,"high":1633,"low":1609,"close":2026,"change":2027,"percent_change":2028,"volume":1240,"transactions":9,"vwap":2026},"2025-10-27",29.953,0.587,2,{"date":2030,"open":1957,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1232,"transactions":9,"vwap":2033},"2025-10-24",29.45,29.26,29.366,0.491,1.7,{"date":2037,"open":1504,"high":2038,"low":1504,"close":2039,"change":2040,"percent_change":2041,"volume":1713,"transactions":9,"vwap":2039},"2025-10-23",28.94,28.875,0.427,1.5,{"date":2043,"open":2044,"high":2044,"low":1572,"close":1761,"change":1529,"percent_change":2045,"volume":1742,"transactions":9,"vwap":1761},"2025-10-22",28.83,-1.32,{"date":2047,"open":2048,"high":1258,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1398,"transactions":9,"vwap":2049},"2025-10-21",28.75,28.828,-0.119,-0.41,{"date":2053,"open":1864,"high":1597,"low":1864,"close":2054,"change":2055,"percent_change":1133,"volume":1029,"transactions":9,"vwap":2054},"2025-10-20",28.947,0.308,{"date":2057,"open":1864,"high":2058,"low":1533,"close":2059,"change":2060,"percent_change":2061,"volume":1119,"transactions":9,"vwap":2059},"2025-10-17",28.73,28.639,-0.069,-0.24,{"date":2063,"open":1477,"high":2064,"low":1870,"close":2065,"change":2066,"percent_change":1529,"volume":948,"transactions":9,"vwap":2065},"2025-10-16",29.109,28.708,-0.11,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1751,"transactions":9,"vwap":2072},"2025-10-15",29.059999,29.073999,28.51,28.818,0.229,0.8,{"date":2076,"open":1556,"high":2077,"low":1747,"close":2078,"change":2079,"percent_change":2080,"volume":1751,"transactions":9,"vwap":2078},"2025-10-14",28.78,28.589,-0.416,-1.43,{"date":2082,"open":1977,"high":1718,"low":1876,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-13",29.0049992,0.805,2.85,3600,{"date":2088,"open":2089,"high":2089,"low":1378,"close":1378,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1378},"2025-10-10",28.97,-1.204,-4.09,1500,{"date":2094,"open":1594,"high":2095,"low":2096,"close":2095,"change":241,"percent_change":1163,"volume":1208,"transactions":9,"vwap":2095},"2025-10-09",29.404,29.21,{"date":2098,"open":2099,"high":2100,"low":677,"close":2100,"change":2101,"percent_change":1112,"volume":1887,"transactions":9,"vwap":2100},"2025-10-08",29.22,29.438,0.468,{"date":2103,"open":1611,"high":1611,"low":2044,"close":2089,"change":2104,"percent_change":2105,"volume":1345,"transactions":9,"vwap":2089},"2025-10-07",-0.237,-0.81,{"date":2107,"open":2108,"high":1957,"low":1844,"close":2109,"change":2110,"percent_change":1493,"volume":1034,"transactions":9,"vwap":2109},"2025-10-06",29.101,29.207,0.382,{"date":2112,"open":2113,"high":2114,"low":1864,"close":2115,"change":2116,"percent_change":154,"volume":816,"transactions":9,"vwap":2115},"2025-10-03",29.025,29.08,28.825,-0.121,{"date":2118,"open":2077,"high":2119,"low":1876,"close":2120,"change":2121,"percent_change":908,"volume":1713,"transactions":9,"vwap":2120},"2025-10-02",28.95,28.946,0.217,{"date":2123,"open":1533,"high":2124,"low":1533,"close":2124,"change":2125,"percent_change":1090,"volume":2126,"transactions":9,"vwap":2124},"2025-10-01",28.729,0.296,3200,{"date":2128,"open":1378,"high":2129,"low":1386,"close":2129,"change":2130,"percent_change":252,"volume":1660,"transactions":9,"vwap":2129},"2025-09-30",28.433,0.147,{"date":2132,"open":2133,"high":1563,"low":2134,"close":2134,"change":2135,"percent_change":2003,"volume":2136,"transactions":9,"vwap":2134},"2025-09-29",28.476,28.286,0.181,2900,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":1913,"volume":1887,"transactions":9,"vwap":2140},"2025-09-26",27.89,28.105,0.059,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1406,"volume":2148,"transactions":9,"vwap":2146},"2025-09-25",27.74,28.14,28.046,-0.219,6100,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-24",28.395,28.147,28.265,-0.159,-0.56,59700,{"date":2158,"open":2159,"high":2159,"low":2160,"close":1520,"change":2161,"percent_change":632,"volume":2162,"transactions":9,"vwap":1520},"2025-09-23",28.6,28.365,-0.261,3700,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":456,"volume":2169,"transactions":9,"vwap":2167},"2025-09-22",28.5,28.698,28.685,0.105,1700,{"date":2171,"open":1275,"high":1267,"low":2172,"close":1267,"change":1536,"percent_change":303,"volume":1742,"transactions":9,"vwap":1267},"2025-09-19",28.41,{"date":2174,"open":1754,"high":2175,"low":1754,"close":2176,"change":2177,"percent_change":1750,"volume":1713,"transactions":9,"vwap":2176},"2025-09-18",28.523,28.425,0.394,{"date":2179,"open":1449,"high":1392,"low":1571,"close":2180,"change":2181,"percent_change":2182,"volume":1062,"transactions":9,"vwap":2180},"2025-09-17",28.031,-0.143,-0.51,{"date":2184,"open":2185,"high":1821,"low":2186,"close":1388,"change":2187,"percent_change":49,"volume":1805,"transactions":9,"vwap":1388},"2025-09-16",28.104,28.094999,0.029,{"date":2189,"open":2190,"high":2191,"low":1449,"close":2191,"change":1238,"percent_change":2192,"volume":1751,"transactions":9,"vwap":2191},"2025-09-15",28.039,28.145,1.11,{"date":2194,"open":2195,"high":1814,"low":2196,"close":2197,"change":1140,"percent_change":113,"volume":2198,"transactions":9,"vwap":2197},"2025-09-12",27.815,27.78,27.836,1600,{"date":2200,"open":1386,"high":1386,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1840,"transactions":9,"vwap":2202},"2025-09-11",27.745,27.75,0.007,0.03,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1262,"percent_change":2210,"volume":1077,"transactions":9,"vwap":2209},"2025-09-10",27.52,27.88,27.743,2.06,{"date":2212,"open":2213,"high":2214,"low":1911,"close":2214,"change":2215,"percent_change":2216,"volume":1947,"transactions":9,"vwap":2214},"2025-09-09",27.02,27.183,0.23,0.85,{"date":2218,"open":1299,"high":1299,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-08",26.953,0.332,1.25,2400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":456,"volume":2148,"transactions":9,"vwap":2226},"2025-09-05",26.35,26.621,26.33,0.097,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2125,"percent_change":1706,"volume":1805,"transactions":9,"vwap":2232},"2025-09-04",26.12,26.524,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1658,"percent_change":1271,"volume":1879,"transactions":9,"vwap":2238},"2025-09-03",26.24,26.26,26.065001,26.228,{"date":2240,"open":1329,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":1028,"volume":1069,"transactions":9,"vwap":2241},"2025-09-02",25.99,25.655,-0.198,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1905,"transactions":9,"vwap":2249},"2025-08-29",26.16,26.21,26.15,26.188,-0.496,-1.86,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1398,"transactions":9,"vwap":2257},"2025-08-28",26.645,26.715,26.605,26.684,0.28,1.06,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1780,"transactions":9,"vwap":2263},"2025-08-27",26.29,26.404,0.053,0.2,{"date":2267,"open":2268,"high":1337,"low":2268,"close":1337,"change":2269,"percent_change":2270,"volume":1240,"transactions":9,"vwap":1337},"2025-08-26",26.225,0.116,0.44,{"date":2272,"open":2236,"high":1328,"low":2273,"close":2273,"change":1644,"percent_change":2274,"volume":1311,"transactions":9,"vwap":2273},"2025-08-25",26.235,0.04,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2268,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2268},"2025-08-22",26.040001,26.299,0.508,1.98,1900,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2066,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-21",25.81,25.455,25.717,-0.43,2800,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":1474,"volume":869,"transactions":9,"vwap":2292},"2025-08-20",25.38,25.827,-0.164,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-19",26.25,26.3,25.92,25.991,-0.624,-2.34,3100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":565,"volume":2086,"transactions":9,"vwap":2306},"2025-08-18",26.502,26.615,26.5,0.035,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":1727,"volume":1892,"transactions":9,"vwap":2312},"2025-08-15",26.67,26.58,-0.124,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1301,"volume":2281,"transactions":9,"vwap":2318},"2025-08-14",26.74,26.63,26.704,-0.024,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2061,"volume":1905,"transactions":9,"vwap":2324},"2025-08-13",26.79,26.51,26.728,-0.065,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-12",26.49,26.793,0.413,1.57,2100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":779,"volume":1751,"transactions":9,"vwap":2337},"2025-08-11",26.57,26.6,26.38,-0.099,{"date":2340,"open":2328,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2270,"volume":1742,"transactions":9,"vwap":2343},"2025-08-08",26.509,26.43,26.479,0.117,{"date":2346,"open":2328,"high":2328,"low":2347,"close":2348,"change":2349,"percent_change":164,"volume":1398,"transactions":9,"vwap":2348},"2025-08-07",26.14,26.362,0.032,{"date":2351,"open":2352,"high":2227,"low":2352,"close":2227,"change":2353,"percent_change":1706,"volume":2126,"transactions":9,"vwap":2227},"2025-08-06",25.995,0.293,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":1406,"volume":2126,"transactions":9,"vwap":2357},"2025-08-05",26.31,26.037001,-0.203,{"date":2360,"open":2361,"high":2235,"low":2362,"close":2235,"change":2363,"percent_change":2364,"volume":1751,"transactions":9,"vwap":2235},"2025-08-04",26.08,26.049999,0.57,2.22,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1947,"transactions":9,"vwap":2370},"2025-08-01",25.72,25.73,25.61,25.67,-0.691,-2.62,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-31",26.567,26.66,26.361,0.047,0.18,2031900,{"date":2382,"open":2383,"high":2383,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-30",26.314,0.138,0.53,22,{"date":2388,"open":2389,"high":2389,"low":2389,"close":2389,"change":2390,"percent_change":1954,"volume":2386,"transactions":9,"vwap":2389},"2025-07-29",26.176,-0.089,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":2394,"percent_change":2395,"volume":2386,"transactions":9,"vwap":2393},"2025-07-28",26.265,0.141,0.54,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":2399,"percent_change":345,"volume":2400,"transactions":9,"vwap":2398},"2025-07-25",26.124,0.107,100,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":2400,"transactions":9,"vwap":2403},"2025-07-24",26.017,0.159,0.61,{"date":2407,"open":2408,"high":2408,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-23",25.858,0.247,0.96,103,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2400,"transactions":9,"vwap":2415},"2025-07-22",25.56,25.611,-0.274,-1.06,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-21",25.94,25.95,25.885,0.093,0.36,1200,{"date":2427,"open":2368,"high":2428,"low":2368,"close":2428,"change":2429,"percent_change":63,"volume":1398,"transactions":9,"vwap":2428},"2025-07-18",25.792,-0.013,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2433},"2025-07-17",25.8,25.805,25.798,0.267,1.05,200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":2444,"volume":1728,"transactions":9,"vwap":2441},"2025-07-16",25.43,25.538,25.34,-0.207,-0.8,{"date":2446,"open":2291,"high":2447,"low":2291,"close":2447,"change":2270,"percent_change":2448,"volume":983,"transactions":9,"vwap":2447},"2025-07-15",25.745,1.74,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":1140,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-14",25.35,25.305,0.34,300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":808,"volume":890,"transactions":9,"vwap":2458},"2025-07-11",25.16,25.219,25.13,-0.004,{"date":178,"open":174,"high":2462,"low":174,"close":2463,"change":2464,"percent_change":2363,"volume":2465,"transactions":9,"vwap":2463},25.25,25.223,0.143,15700]