[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YOKE":3,"homepage-market-summary":29,"stock-historical-YOKE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YOKE","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},"YOKE Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7329,0.228816,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},31.22,31.16,31.25,31.1859,0.0341,0.11,8480,33.049999,26.09,7340.0094759800795,73.7,411,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.49,7415,2706442.378471,31.36,"2025-04-28",[184,187,196,207,216,226,236,245,255,263,273,281,290,300,308,317,326,336,346,355,363,372,380,389,398,406,413,421,428,438,447,456,465,474,482,492,501,509,519,528,537,545,551,559,568,576,584,592,600,609,617,625,633,640,649,657,665,675,682,690,698,706,714,721,728,733,739,744,751,759,768,774,779,786,793,799,806,813,821,828,833,839,845,851,858,862,866,873,878,884,891,899,905,913,918,924,930,937,945,953,960,965,971,978,983,989,994,1000,1004,1011,1019,1024,1030,1037,1044,1050,1055,1059,1063,1072,1078,1086,1090,1097,1103,1110,1117,1125,1132,1138,1144,1151,1156,1162,1169,1174,1180,1184,1192,1199,1206,1211,1218,1225,1230,1235,1241,1249,1257,1264,1273,1281,1289,1295,1302,1308,1316,1323,1330,1335,1342,1346,1353,1359,1365,1371,1376,1382,1390,1397,1401,1409,1416,1424,1429,1436,1442,1446,1454,1460,1465,1471,1477,1483,1488,1493,1498,1503,1506,1510,1514,1520,1525,1534,1539,1544,1551,1557,1564,1568,1574,1580,1588,1595,1600,1605,1611,1617,1623,1631,1634,1640,1645,1650,1655,1662,1664,1668,1673,1680,1686,1692,1698,1705,1712,1719,1724,1728,1733,1740,1745,1751,1755,1759,1761,1766,1770,1774,1780,1787,1792,1797,1802,1807,1811,1815,1821,1824,1831,1834,1838,1843,1850,1855,1861,1865,1869,1872,1878,1882,1887,1891,1896,1901,1907,1912,1918,1923,1929,1932,1934,1938,1943,1946,1949,1953,1957,1962,1967,1973,1977,1981,1986,1991,1997,2002,2007,2012,2015,2020,2024,2026,2029,2034,2038,2042,2045,2049,2055,2059,2066,2072,2077,2082,2086,2091,2095,2100,2107,2111,2117,2122,2127,2129,2136,2142,2146,2150,2154,2158,2163,2166,2169,2174,2178,2184,2188,2195,2201,2205,2210,2216,2223,2227,2231,2236,2240,2246,2252,2256,2260,2267,2273,2280,2285,2289,2294,2299,2306,2310,2313,2316,2322,2326,2332,2339,2344,2351,2356,2361,2367,2373,2377,2381,2388],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},60,31.2278,{"date":188,"open":189,"high":190,"low":20,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",31.19,31.2,-0.1879,-0.6,2835.7325,58,31.1919,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",31.39,31.45,31.32,31.3738,0.0704,0.22,2547.4125,42,31.3777,{"date":208,"open":209,"high":181,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",31.23,31.3034,0.1503,0.48,2974.4125,41,31.3106,{"date":217,"open":18,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",31.165,31.125,31.1531,0.1612,0.52,5727.4125,33,31.1572,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",30.81,31,30.9919,0.0715,0.23,2198.4125,43,30.9196,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":111,"volume":242,"transactions":243,"vwap":244},"2026-09-30",31.1,31.11,30.9204,-0.1202,21104.7335,55,31.099,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",30.96,31.05,31.0406,-0.0429,-0.14,8367.4125,28,31.0304,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":224,"vwap":262},"2026-09-28",31.17,31.0835,-0.1985,-0.63,3978.348171,31.0956,{"date":264,"open":265,"high":266,"low":18,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",31.3,31.31,31.282,0.1101,0.35,3801.4125,62,31.2378,{"date":274,"open":239,"high":275,"low":239,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":271,"vwap":280},"2026-09-24",31.26,31.1719,-0.0859,-0.27,4500.4125,31.2019,{"date":282,"open":283,"high":283,"low":17,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",31.35,31.2578,-0.1347,-0.43,25363.4125,146,31.2767,{"date":291,"open":181,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",31.455,31.34,31.3925,0.0919,0.29,16992.4125,95,31.431,{"date":301,"open":257,"high":181,"low":257,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",31.3006,0.3069,0.99,11212.4125,49,31.331,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",30.84,30.9937,0.1233,0.4,6316.4125,46,30.9334,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":106,"volume":323,"transactions":324,"vwap":325},"2026-09-17",30.87,30.8704,30.86,0.2723,1021.4125,26,30.861,{"date":327,"open":228,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",30.83,30.5,30.5981,-0.0757,-0.25,3526.7365,38,30.6037,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",30.785,30.79,30.6738,-0.1656,-0.54,1269.4125,27,30.7539,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",30.92,30.8394,-0.281,-0.9,7055.4125,85,30.8622,{"date":356,"open":357,"high":357,"low":239,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":344,"vwap":362},"2026-09-11",31.195,31.1204,0.2488,0.81,2419.4125,31.1358,{"date":364,"open":321,"high":365,"low":310,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",30.99,30.8716,-0.2158,-0.69,11452.4125,106,30.9128,{"date":373,"open":189,"high":189,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",31.0874,-0.3,-0.96,93225.5513,22,31.13,{"date":381,"open":199,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",31.46,31.3874,-0.2553,-0.81,1366.2303,20,31.4594,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",31.61,31.6427,0.1156,0.37,3675.1367,32,31.6393,{"date":399,"open":283,"high":400,"low":283,"close":401,"change":402,"percent_change":360,"volume":403,"transactions":404,"vwap":405},"2026-09-03",31.555,31.5271,0.2544,6544.1367,18,31.5501,{"date":407,"open":189,"high":408,"low":189,"close":408,"change":409,"percent_change":72,"volume":410,"transactions":411,"vwap":412},"2026-09-02",31.2727,0.1035,4923.1367,19,31.2682,{"date":414,"open":209,"high":209,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",31.1692,-0.1573,-0.5,896.2967,45,31.1858,{"date":422,"open":423,"high":424,"low":19,"close":424,"change":425,"percent_change":417,"volume":426,"transactions":427,"vwap":275},"2026-08-31",31.29,31.3265,-0.1561,69966.1367,24,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",31.59,31.475,31.4826,-0.1,-0.32,438.1367,23,31.5174,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",31.53,31.5826,-0.1275,-0.4,493.1367,25,31.5401,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":324,"vwap":455},"2026-08-26",31.7,31.7499,31.7101,0.0468,0.15,2906.4517,31.7074,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":185,"vwap":464},"2026-08-25",31.645,31.6633,31.64,-0.0549,-0.17,6582.661,31.6512,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",31.625,31.7182,-0.0759,-0.24,2132.661,66,31.6718,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":167,"volume":480,"transactions":324,"vwap":481},"2026-08-21",31.76,31.83,31.7941,0.0394,9653.661,31.8254,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",31.9,31.73,31.7547,-0.2461,-0.77,1744.661,57,31.7612,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",32.19,32.0008,-0.2706,-0.84,992.972,29,32.0871,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":271,"vwap":508},"2026-08-18",32.35,32.2714,-0.3188,-0.98,9691.661,32.3055,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",32.65,32.59,32.5902,0.1505,0.46,2645.661,36,32.6078,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":253,"vwap":527},"2026-08-14",32.47,32.42,32.4397,0.1023,0.32,1285.661,32.4241,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":324,"vwap":536},"2026-08-13",32.32,32.3374,32.29,0.1787,0.56,467.661,32.2979,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":344,"vwap":544},"2026-08-12",32.22,32.1587,0.0853,0.27,4573.661,32.199,{"date":546,"open":530,"high":530,"low":547,"close":547,"change":548,"percent_change":278,"volume":549,"transactions":445,"vwap":550},"2026-08-11",32.0734,-0.0865,2251.661,32.1315,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":499,"vwap":558},"2026-08-10",32.28,32.1599,-0.0345,-0.11,550.661,32.2215,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":445,"vwap":567},"2026-08-07",32.18,32.2,32.1944,0.0774,0.24,10038.361,32.1963,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":260,"volume":573,"transactions":574,"vwap":575},"2026-08-06",32.08,32.117,-0.2033,11044.661,56,32.0919,{"date":577,"open":578,"high":503,"low":579,"close":579,"change":580,"percent_change":37,"volume":581,"transactions":582,"vwap":583},"2026-08-05",32.33,32.3203,-0.1518,1020.661,21,32.3444,{"date":585,"open":539,"high":586,"low":539,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":387,"vwap":591},"2026-08-04",32.55,32.4721,0.4441,1.39,4485.661,32.522,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":427,"vwap":599},"2026-08-03",31.71,32.028,0.2746,0.86,1708.661,31.9762,{"date":601,"open":602,"high":603,"low":382,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":344,"vwap":608},"2026-07-31",31.47,31.8,31.7534,0.225,0.71,2036.661,31.7631,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":582,"vwap":616},"2026-07-30",31.27,31.5284,0.6355,2.06,846.661,31.4242,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":436,"vwap":624},"2026-07-29",30.9899,30.8929,-0.5054,-1.61,1349.2372,30.9764,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":378,"vwap":632},"2026-07-28",31.4,31.3983,-0.0363,-0.12,2217.4612,31.3964,{"date":634,"open":199,"high":199,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":411,"vwap":639},"2026-07-27",31.4346,-0.0634,-0.2,3550.2372,31.4499,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":387,"vwap":648},"2026-07-24",31.49,31.51,31.498,-0.1162,-0.37,2351.2372,31.5001,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":95,"volume":655,"transactions":445,"vwap":656},"2026-07-23",31.665,31.54,31.6142,-0.2341,6232.2372,31.5535,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":659},"2026-07-22",31.85,31.8483,0.0536,0.17,9863.2372,17,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":582,"vwap":674},"2026-07-21",31.81,31.8101,31.79,31.7947,0.5113,1.63,1953.2372,31.7946,{"date":676,"open":265,"high":265,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":387,"vwap":681},"2026-07-20",31.2834,0.0098,0.03,729.2372,31.3055,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":582,"vwap":689},"2026-07-17",31.43,31.2736,-0.2019,-0.64,6991.2372,31.3013,{"date":691,"open":692,"high":693,"low":627,"close":694,"change":695,"percent_change":351,"volume":696,"transactions":427,"vwap":697},"2026-07-16",31.6,31.6001,31.4755,-0.2873,1419.2372,31.4959,{"date":699,"open":643,"high":700,"low":643,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":445,"vwap":705},"2026-07-15",31.77,31.7628,-0.0718,-0.23,8695.2372,31.7465,{"date":707,"open":708,"high":708,"low":667,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":344,"vwap":713},"2026-07-14",31.89,31.8346,0.1294,0.41,1012.2372,31.8796,{"date":715,"open":659,"high":659,"low":716,"close":717,"change":718,"percent_change":59,"volume":719,"transactions":387,"vwap":720},"2026-07-13",31.65,31.7052,-0.4028,1244.2372,31.7103,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":212,"volume":727,"transactions":9,"vwap":725},"2026-07-10",31.94,32.14,32.108,0.152,2800,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":203,"percent_change":140,"volume":732,"transactions":9,"vwap":731},"2026-07-09",32.0099983,31.956,14900,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":172,"volume":738,"transactions":9,"vwap":736},"2026-07-08",31.68,31.736,-0.011,2000,{"date":740,"open":667,"high":667,"low":735,"close":741,"change":742,"percent_change":385,"volume":743,"transactions":9,"vwap":741},"2026-07-07",31.747,-0.26,9200,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",32.049999,32.007,0.215,0.68,600,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",32.25,31.69,31.792,-0.299,-0.93,7100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",32.099998,32.27,32.080002,32.091,-0.493,-1.51,12000,{"date":769,"open":770,"high":512,"low":770,"close":771,"change":772,"percent_change":175,"volume":773,"transactions":9,"vwap":771},"2026-06-30",32.36,32.584,0.322,13900,{"date":775,"open":396,"high":553,"low":594,"close":776,"change":777,"percent_change":88,"volume":778,"transactions":9,"vwap":776},"2026-06-29",32.262,0.358,15000,{"date":780,"open":781,"high":753,"low":708,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",32.12,31.904,-0.644,-1.98,2300,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",32.57,32.548,0.451,1.41,30400,{"date":794,"open":753,"high":753,"low":795,"close":796,"change":797,"percent_change":375,"volume":798,"transactions":9,"vwap":796},"2026-06-24",32.07,32.097,-0.098,12500,{"date":800,"open":801,"high":801,"low":561,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",32.23,32.195,-0.663,-2.02,32900,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",32.86,32.858,0.015,0.05,1100,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-18",32.83,32.843,32.81,0.431,1.33,4300,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":95,"volume":827,"transactions":9,"vwap":825},"2026-06-17",32.91,32.4,32.412,-0.241,8400,{"date":829,"open":24,"high":24,"low":830,"close":830,"change":831,"percent_change":278,"volume":832,"transactions":9,"vwap":830},"2026-06-16",32.653,-0.088,900,{"date":834,"open":835,"high":808,"low":836,"close":837,"change":838,"percent_change":614,"volume":827,"transactions":9,"vwap":837},"2026-06-15",32.79,32.74,32.741,0.66,{"date":840,"open":484,"high":761,"low":484,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",32.081001,0.373,1.18,4500,{"date":846,"open":257,"high":847,"low":257,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",31.708,0.868,2.81,2900,{"date":852,"open":853,"high":853,"low":854,"close":310,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":310},"2026-06-10",31.41,30.82,-0.52,-1.66,7600,{"date":859,"open":860,"high":860,"low":17,"close":181,"change":52,"percent_change":525,"volume":861,"transactions":9,"vwap":181},"2026-06-09",31.67,5900,{"date":863,"open":181,"high":181,"low":190,"close":275,"change":864,"percent_change":542,"volume":865,"transactions":9,"vwap":275},"2026-06-08",0.083,12700,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",31.74,31.177,-0.838,-2.62,3100,{"date":874,"open":669,"high":746,"low":669,"close":875,"change":876,"percent_change":72,"volume":877,"transactions":9,"vwap":875},"2026-06-04",32.014999,0.105,5000,{"date":879,"open":603,"high":880,"low":603,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",31.91,0.258,0.82,300,{"date":885,"open":886,"high":594,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",31.66,31.652,0.115,0.36,1800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":375,"volume":898,"transactions":9,"vwap":896},"2026-06-01",31.52,31.57,31.48,31.537,-0.096,6400,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":176,"transactions":9,"vwap":902},"2026-05-29",31.75,31.633,-0.146,-0.46,{"date":906,"open":907,"high":908,"low":901,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",31.78,31.82,31.779,0.155,0.49,3000,{"date":914,"open":868,"high":868,"low":391,"close":915,"change":916,"percent_change":278,"volume":917,"transactions":9,"vwap":915},"2026-05-27",31.624,-0.085,42900,{"date":919,"open":901,"high":901,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",31.709,0.303,0.96,100,{"date":925,"open":181,"high":926,"low":181,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-22",31.406,0.081,0.26,14000,{"date":931,"open":239,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-05-21",31.325,31.07,0.304,0.98,12800,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",31.01,31.049999,31.021,0.435,1.42,6500,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",30.57,30.59,30.586,-0.158,-0.51,8500,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-18",30.71,30.744,-0.189,-0.61,1500,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":59,"volume":812,"transactions":9,"vwap":963},"2026-05-15",31.02,30.933,-0.393,{"date":966,"open":198,"high":198,"low":200,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-14",31.326,-0.012,-0.04,500,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-13",31.395,31.338,0.148,0.47,400,{"date":979,"open":319,"high":209,"low":319,"close":189,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":189},"2026-05-12",-0.251,-0.8,9000,{"date":984,"open":985,"high":642,"low":985,"close":986,"change":987,"percent_change":749,"volume":988,"transactions":9,"vwap":986},"2026-05-11",31.37,31.441,0.211,1200,{"date":990,"open":991,"high":991,"low":209,"close":209,"change":992,"percent_change":922,"volume":993,"transactions":9,"vwap":209},"2026-05-08",31.28,0.297,1300,{"date":995,"open":996,"high":997,"low":996,"close":963,"change":998,"percent_change":999,"volume":952,"transactions":9,"vwap":963},"2026-05-07",30.89,30.94,-0.417,-1.33,{"date":1001,"open":189,"high":283,"low":189,"close":283,"change":1002,"percent_change":1003,"volume":727,"transactions":9,"vwap":283},"2026-05-06",0.604,1.96,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",30.72,30.746,0.508,1.68,15900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":844,"transactions":9,"vwap":1016},"2026-05-04",30.23,30.27,30.2,30.238,-0.205,-0.67,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":923,"transactions":9,"vwap":1021},"2026-05-01",30.443,-0.002,-0.01,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":883,"transactions":9,"vwap":1027},"2026-04-30",30.15,30.445,0.763,2.57,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":750,"transactions":9,"vwap":1034},"2026-04-29",29.64,29.72,29.682,-0.193,-0.65,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":376,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",29.86,29.88,29.875,-0.29,4100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":876,"percent_change":269,"volume":1049,"transactions":9,"vwap":1048},"2026-04-27",30.17,30.18,30.165,3200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":534,"volume":785,"transactions":9,"vwap":1053},"2026-04-24",29.97,30.059999,0.167,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":296,"volume":923,"transactions":9,"vwap":1057},"2026-04-23",29.893,0.085,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":565,"volume":923,"transactions":9,"vwap":1061},"2026-04-22",29.808,0.072,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-21",29.73,29.85,29.729,29.736,-0.177,-0.59,15600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":470,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",29.882,29.913,-0.072,5600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",30.030001,29.96,29.985,0.415,1.4,14600,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1076,"percent_change":470,"volume":872,"transactions":9,"vwap":1089},"2026-04-16",29.58,29.57,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":637,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",29.522,29.645,29.642,-0.058,6900,{"date":1098,"open":1032,"high":1099,"low":1032,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-14",29.7,0.234,0.79,5800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":890,"transactions":9,"vwap":1107},"2026-04-13",29.21,29.49,29.466,0.245,0.84,{"date":1111,"open":1112,"high":1112,"low":1105,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-10",29.46,29.221,-0.104,-0.35,1600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":992,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",29.34,29.35,29.31,29.325,1.02,8300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":850,"transactions":9,"vwap":1129},"2026-04-08",29.030001,29.02,29.028,1.032,3.69,{"date":1133,"open":253,"high":253,"low":1134,"close":1135,"change":1136,"percent_change":434,"volume":1137,"transactions":9,"vwap":1135},"2026-04-07",27.96,27.996,-0.089,2700,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":912,"transactions":9,"vwap":1141},"2026-04-06",28.1,28.084999,0.18,0.65,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1042,"volume":1150,"transactions":9,"vwap":1148},"2026-04-02",27.85,27.92,27.905,-0.082,13600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":672,"volume":977,"transactions":9,"vwap":1154},"2026-04-01",27.97,27.987,0.448,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":929,"transactions":9,"vwap":1159},"2026-03-31",27.22,27.539,0.751,2.8,{"date":1163,"open":344,"high":344,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-30",26.74,26.788,-0.277,-1.02,8700,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":923,"transactions":9,"vwap":1171},"2026-03-27",27.065001,-0.341,-1.24,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":750,"transactions":9,"vwap":1177},"2026-03-26",27.79,27.406,-0.616,-2.2,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1054,"percent_change":1183,"volume":923,"transactions":9,"vwap":1182},"2026-03-25",28.021999,0.6,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-24",27.77,27.95,27.855,-0.049,-0.18,3900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1085,"transactions":9,"vwap":1196},"2026-03-23",27.93,27.94,27.904,0.458,1.67,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-20",27.33,27.446,-0.514,-1.84,13100,{"date":1207,"open":1153,"high":1153,"low":1134,"close":1134,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1134},"2026-03-19",-0.042,-0.15,2100,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-18",28.21,28.0020008,-0.343,-1.21,9800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":898,"transactions":9,"vwap":1222},"2026-03-17",28.37,28.33,28.345,0.125,0.44,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":72,"percent_change":843,"volume":176,"transactions":9,"vwap":1229},"2026-03-16",28.29,28.19,28.22,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":904,"volume":750,"transactions":9,"vwap":1233},"2026-03-13",27.834,27.89,-0.13,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1049,"transactions":9,"vwap":1238},"2026-03-12",28.18,28.02,-0.445,-1.56,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-11",28.5,28.42,28.465,-0.16,-0.56,25200,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-10",28.91,28.61,28.625,-0.021,-0.07,18100,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",27.98,28.646,0.268,0.94,6700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-06",28.36,28.47,28.32,28.378,-0.437,-1.52,15400,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-05",28.98,28.63,28.815,-0.322,-1.11,23100,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-04",29.11,29.16,29.137,0.327,1.14,800,{"date":1290,"open":1291,"high":1292,"low":1220,"close":1293,"change":765,"percent_change":1294,"volume":890,"transactions":9,"vwap":1293},"2026-03-03",28.58,28.85,28.81,-1.68,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":959,"transactions":9,"vwap":1298},"2026-03-02",29.28,29.303,29.27,-0.006,-0.02,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":750,"transactions":9,"vwap":1305},"2026-02-27",29.1,29.309,0.046,0.16,{"date":1309,"open":1310,"high":1121,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-26",29.305,29.24,29.263,-0.112,-0.38,36000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":534,"volume":1322,"transactions":9,"vwap":1320},"2026-02-25",29.26,29.39,29.375,0.163,4000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":912,"transactions":9,"vwap":1326},"2026-02-24",29.2,29.212,29.15,0.292,1.01,{"date":1331,"open":1283,"high":1283,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":727,"transactions":9,"vwap":1332},"2026-02-23",28.92,-0.379,-1.29,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":935,"volume":1341,"transactions":9,"vwap":1339},"2026-02-20",29.25,29.3,29.299,0.283,10100,{"date":1343,"open":499,"high":1344,"low":499,"close":1344,"change":433,"percent_change":1345,"volume":1116,"transactions":9,"vwap":1344},"2026-02-19",29.016001,-0.34,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":176,"transactions":9,"vwap":1350},"2026-02-18",29.12,29.127,29.116,0.218,0.75,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1142,"volume":1288,"transactions":9,"vwap":1357},"2026-02-17",28.74,28.972,28.898,0.051,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":606,"volume":1205,"transactions":9,"vwap":1363},"2026-02-13",28.56,28.97,28.847,0.202,{"date":1366,"open":1332,"high":1332,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-12",28.645,-0.31,-1.07,18300,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1307,"percent_change":534,"volume":1375,"transactions":9,"vwap":1374},"2026-02-11",28.96,28.955,49500,{"date":1377,"open":1292,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":981,"volume":1381,"transactions":9,"vwap":1379},"2026-02-10",28.86,28.795,-0.232,51500,{"date":1383,"open":1384,"high":1385,"low":499,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-09",29.049999,29.07,29.027,0.147,0.51,5400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1396,"volume":785,"transactions":9,"vwap":1393},"2026-02-06",28.83,28.88,28.82,0.717,2.55,{"date":1398,"open":1140,"high":1399,"low":1140,"close":1399,"change":637,"percent_change":1400,"volume":993,"transactions":9,"vwap":1399},"2026-02-05",28.163,-0.71,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-04",28.39,28.45,28.363,-0.321,-1.12,2400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-03",28.65,28.684,-0.016,-0.06,31600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-02",28.68,28.71,28.7,0.249,0.88,11300,{"date":1425,"open":1252,"high":1252,"low":1266,"close":1426,"change":1427,"percent_change":1428,"volume":1116,"transactions":9,"vwap":1426},"2026-01-30",28.451,-0.215,-0.75,{"date":1430,"open":1243,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1431},"2026-01-29",28.666,28.48,0.127,0.45,700,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":811,"volume":1435,"transactions":9,"vwap":1440},"2026-01-28",28.53,28.57,28.539,0.014,{"date":1443,"open":1438,"high":1361,"low":1444,"close":1445,"change":1307,"percent_change":534,"volume":1210,"transactions":9,"vwap":1445},"2026-01-27",28.51,28.525,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-26",28.38,28.4,28.365,0.111,0.39,10000,{"date":1455,"open":1229,"high":1456,"low":1229,"close":1457,"change":1458,"percent_change":1459,"volume":877,"transactions":9,"vwap":1457},"2026-01-23",28.26,28.254,0.039,0.14,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1301,"volume":785,"transactions":9,"vwap":1463},"2026-01-22",28.13,28.215,-0.005,{"date":1466,"open":1467,"high":1468,"low":1229,"close":1229,"change":1469,"percent_change":1470,"volume":1322,"transactions":9,"vwap":1229},"2026-01-21",28.244,28.27,0.345,1.24,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1294,"volume":1168,"transactions":9,"vwap":1475},"2026-01-20",28.030001,27.87,27.875,-0.475,{"date":1478,"open":1221,"high":1266,"low":1221,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",28.35,0.01,0.04,4700,{"date":1484,"open":1485,"high":1220,"low":1485,"close":1485,"change":1486,"percent_change":525,"volume":1487,"transactions":9,"vwap":1485},"2026-01-15",28.34,0.09,12900,{"date":1489,"open":1237,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":646,"volume":1043,"transactions":9,"vwap":1490},"2026-01-14",28.25,28.17,-0.105,{"date":1494,"open":1268,"high":1449,"low":1495,"close":1496,"change":52,"percent_change":269,"volume":1497,"transactions":9,"vwap":1496},"2026-01-13",28.31,28.355,20500,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1223,"percent_change":1224,"volume":1502,"transactions":9,"vwap":1501},"2026-01-12",28.16,28.255,200,{"date":1504,"open":1194,"high":1505,"low":1194,"close":1462,"change":394,"percent_change":819,"volume":1191,"transactions":9,"vwap":1462},"2026-01-09",28.14,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1508,"change":969,"percent_change":251,"volume":176,"transactions":9,"vwap":1508},"2026-01-08",27.76,27.75,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":703,"percent_change":1513,"volume":1502,"transactions":9,"vwap":1512},"2026-01-07",27.8,-0.82,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1473,"change":1518,"percent_change":1519,"volume":993,"transactions":9,"vwap":1473},"2026-01-06",28.0049992,28.059999,0.324,1.17,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1329,"volume":861,"transactions":9,"vwap":1523},"2026-01-05",27.64,27.706,0.278,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-02",27.41,27.47,27.37,27.428,0.248,0.91,9400,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1406,"percent_change":1538,"volume":1116,"transactions":9,"vwap":1537},"2025-12-31",27.39,27.18,-1.17,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1076,"percent_change":742,"volume":1077,"transactions":9,"vwap":1543},"2025-12-30",27.49,27.51,27.501,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":111,"volume":1550,"transactions":9,"vwap":1548},"2025-12-29",27.56,27.58,27.573,-0.107,14700,{"date":1552,"open":1522,"high":1553,"low":1522,"close":1554,"change":1555,"percent_change":251,"volume":1556,"transactions":9,"vwap":1554},"2025-12-26",27.72,27.68,-0.039,52600,{"date":1558,"open":1559,"high":1509,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-24",27.65,27.719,0.119,0.43,19300,{"date":1565,"open":1547,"high":1566,"low":1547,"close":1566,"change":1567,"percent_change":525,"volume":872,"transactions":9,"vwap":1566},"2025-12-23",27.6,0.087,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":872,"transactions":9,"vwap":1571},"2025-12-22",27.43,27.513,0.201,0.74,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":838,"volume":1102,"transactions":9,"vwap":1578},"2025-12-19",27.34,27.36,27.312,0.178,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-18",27.13,27.14,27.134,0.309,1.15,10300,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-17",27.305,26.825,-0.371,-1.36,7300,{"date":1596,"open":1583,"high":1597,"low":1583,"close":1598,"change":1599,"percent_change":1042,"volume":1137,"transactions":9,"vwap":1598},"2025-12-16",27.23,27.196,-0.079,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":811,"percent_change":1142,"volume":844,"transactions":9,"vwap":1604},"2025-12-15",27.3,27.27,27.275,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1427,"percent_change":1610,"volume":1077,"transactions":9,"vwap":1609},"2025-12-12",27.35,27.2,27.225,-0.78,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1613,"change":910,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-11",27.44,27.414,0.57,2500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":748,"percent_change":1101,"volume":1622,"transactions":9,"vwap":1621},"2025-12-10",27.29,27.31,27.285,11700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1625,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1625},"2025-12-09",27.07,27.1,27.049999,-0.057,-0.21,7900,{"date":1632,"open":1583,"high":1583,"low":1633,"close":1633,"change":251,"percent_change":951,"volume":883,"transactions":9,"vwap":1633},"2025-12-08",27.127,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":977,"transactions":9,"vwap":1637},"2025-12-05",27.28,27.267,0.016,0.06,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":928,"volume":1288,"transactions":9,"vwap":1643},"2025-12-04",27.21,27.251,0.071,{"date":1646,"open":1537,"high":1647,"low":1537,"close":1537,"change":1648,"percent_change":212,"volume":1649,"transactions":9,"vwap":1537},"2025-12-03",27.19,0.131,13700,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":52,"volume":872,"transactions":9,"vwap":1653},"2025-12-02",27.09,27.049,0.028,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-01",27.16,27.021,-0.169,-0.62,3300,{"date":1663,"open":1647,"high":1647,"low":1647,"close":1647,"change":1451,"percent_change":711,"volume":923,"transactions":9,"vwap":1647},"2025-11-28",{"date":1665,"open":1582,"high":1583,"low":1666,"close":1666,"change":1667,"percent_change":882,"volume":1616,"transactions":9,"vwap":1666},"2025-11-26",27.079,0.221,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1470,"volume":1322,"transactions":9,"vwap":1671},"2025-11-25",26.87,26.858,0.329,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":832,"transactions":9,"vwap":1677},"2025-11-24",26.45,26.53,26.529,0.204,0.77,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":605,"percent_change":597,"volume":1685,"transactions":9,"vwap":1684},"2025-11-21",26.33,26.34,26.325,18000,{"date":1687,"open":25,"high":1688,"low":25,"close":1689,"change":1690,"percent_change":766,"volume":1691,"transactions":9,"vwap":1689},"2025-11-20",26.11,26.1,-0.399,6800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":679,"volume":959,"transactions":9,"vwap":1696},"2025-11-19",26.54,26.57,26.499,0.009,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1435,"transactions":9,"vwap":1702},"2025-11-18",26.52,26.453,26.49,-0.097,-0.36,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-17",26.73,26.587,-0.183,-0.68,5700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1435,"transactions":9,"vwap":1716},"2025-11-14",26.78,26.81,26.77,-0.025,-0.09,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1334,"volume":923,"transactions":9,"vwap":1722},"2025-11-13",26.99,26.795,-0.351,{"date":1725,"open":1647,"high":1647,"low":1726,"close":1726,"change":737,"percent_change":969,"volume":1727,"transactions":9,"vwap":1726},"2025-11-12",27.146,3800,{"date":1729,"open":1537,"high":1608,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1423,"transactions":9,"vwap":1730},"2025-11-11",27.157,0.052,0.19,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":921,"percent_change":1739,"volume":1102,"transactions":9,"vwap":1738},"2025-11-10",26.96,27.11,26.88,27.105,1.13,{"date":1741,"open":1694,"high":1742,"low":1694,"close":1742,"change":1743,"percent_change":1143,"volume":1744,"transactions":9,"vwap":1742},"2025-11-07",26.802,0.174,40500,{"date":1746,"open":1716,"high":1716,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-06",26.628,-0.483,-1.78,14200,{"date":1752,"open":344,"high":1608,"low":344,"close":1753,"change":1451,"percent_change":711,"volume":1754,"transactions":9,"vwap":1753},"2025-11-05",27.111,3600,{"date":1756,"open":1757,"high":1757,"low":344,"close":344,"change":703,"percent_change":497,"volume":1758,"transactions":9,"vwap":344},"2025-11-04",27.059999,17900,{"date":1760,"open":1757,"high":1597,"low":1757,"close":1597,"change":1255,"percent_change":742,"volume":1502,"transactions":9,"vwap":1597},"2025-11-03",{"date":1762,"open":1607,"high":1763,"low":1602,"close":1602,"change":1764,"percent_change":928,"volume":1765,"transactions":9,"vwap":1602},"2025-10-31",27.38,0.07,4200,{"date":1767,"open":1529,"high":1529,"low":1597,"close":1597,"change":375,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1597},"2025-10-30",-1.09,4600,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":810,"percent_change":811,"volume":176,"transactions":9,"vwap":1773},"2025-10-29",27.59,27.53,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1049,"transactions":9,"vwap":1777},"2025-10-28",27.61,27.515,-0.157,-0.57,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1043,"transactions":9,"vwap":1784},"2025-10-27",27.66,27.69,27.672,0.295,1.08,{"date":1788,"open":1536,"high":1536,"low":1789,"close":1789,"change":1054,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-24",27.377,0.61,15200,{"date":1793,"open":1583,"high":1794,"low":1583,"close":1642,"change":1795,"percent_change":1796,"volume":176,"transactions":9,"vwap":1642},"2025-10-23",27.234,0.157,0.58,{"date":1798,"open":1799,"high":1799,"low":1627,"close":1800,"change":703,"percent_change":497,"volume":1801,"transactions":9,"vwap":1800},"2025-10-22",27.12,27.052999,4800,{"date":1803,"open":1603,"high":1602,"low":1603,"close":1804,"change":1805,"percent_change":52,"volume":1806,"transactions":9,"vwap":1804},"2025-10-21",27.283,0.026,19800,{"date":1808,"open":1620,"high":1620,"low":1809,"close":1809,"change":1810,"percent_change":1183,"volume":1630,"transactions":9,"vwap":1809},"2025-10-20",27.257,0.162,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":140,"volume":923,"transactions":9,"vwap":1813},"2025-10-17",27.094999,0.185,{"date":1816,"open":1657,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1710,"volume":1820,"transactions":9,"vwap":1818},"2025-10-16",27.17,26.91,-0.185,10400,{"date":1822,"open":1813,"high":1813,"low":1813,"close":1813,"change":1823,"percent_change":630,"volume":923,"transactions":9,"vwap":1813},"2025-10-15",-0.033,{"date":1825,"open":1583,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":820,"transactions":9,"vwap":1828},"2025-10-14",27.24,27.08,27.128,0.068,0.25,{"date":1832,"open":1757,"high":1827,"low":1757,"close":1757,"change":1531,"percent_change":1833,"volume":812,"transactions":9,"vwap":1757},"2025-10-13",0.92,{"date":1835,"open":1576,"high":1576,"low":1836,"close":1836,"change":1837,"percent_change":1204,"volume":727,"transactions":9,"vwap":1836},"2025-10-10",26.812,-0.503,{"date":1839,"open":1529,"high":1529,"low":1620,"close":1840,"change":1841,"percent_change":1842,"volume":850,"transactions":9,"vwap":1840},"2025-10-09",27.315,-0.151,-0.55,{"date":1844,"open":1845,"high":1845,"low":1527,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-08",27.48,27.466,0.093,0.34,9700,{"date":1851,"open":1577,"high":1852,"low":1853,"close":1854,"change":1076,"percent_change":742,"volume":1754,"transactions":9,"vwap":1854},"2025-10-07",27.4,27.32,27.373,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1480,"percent_change":1481,"volume":1860,"transactions":9,"vwap":1859},"2025-10-06",27.42,27.46,27.445,5500,{"date":1862,"open":1858,"high":1858,"low":1863,"close":1864,"change":1717,"percent_change":1718,"volume":832,"transactions":9,"vwap":1864},"2025-10-03",27.411,27.435,{"date":1866,"open":1607,"high":1528,"low":1607,"close":1858,"change":1867,"percent_change":1486,"volume":1868,"transactions":9,"vwap":1858},"2025-10-02",0.025,2200,{"date":1870,"open":1620,"high":1864,"low":1620,"close":1864,"change":1871,"percent_change":462,"volume":988,"transactions":9,"vwap":1864},"2025-10-01",-0.046,{"date":1873,"open":1602,"high":1874,"low":1602,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-30",27.481,0.146,0.53,10700,{"date":1879,"open":1529,"high":1529,"low":1201,"close":1880,"change":1414,"percent_change":1881,"volume":1102,"transactions":9,"vwap":1880},"2025-09-29",27.335,-0.22,{"date":1883,"open":1602,"high":1884,"low":1602,"close":1884,"change":888,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-26",27.395,0.42,3700,{"date":1888,"open":1158,"high":1636,"low":1608,"close":1636,"change":1889,"percent_change":1890,"volume":1533,"transactions":9,"vwap":1636},"2025-09-25",-0.124,-0.45,{"date":1892,"open":1528,"high":1528,"low":1763,"close":1893,"change":1894,"percent_change":488,"volume":1895,"transactions":9,"vwap":1893},"2025-09-24",27.404,-0.214,17600,{"date":1897,"open":1547,"high":1522,"low":1547,"close":1898,"change":1899,"percent_change":637,"volume":1900,"transactions":9,"vwap":1898},"2025-09-23",27.618,-0.055,2600,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1307,"volume":1906,"transactions":9,"vwap":1904},"2025-09-22",27.55,27.673,0.043,198700,{"date":1908,"open":1903,"high":1909,"low":1903,"close":1910,"change":1911,"percent_change":662,"volume":1137,"transactions":9,"vwap":1910},"2025-09-19",27.67,27.63,0.047,{"date":1913,"open":1909,"high":1909,"low":1914,"close":1915,"change":1916,"percent_change":212,"volume":1917,"transactions":9,"vwap":1915},"2025-09-18",27.525,27.583,0.133,17400,{"date":1919,"open":1541,"high":1773,"low":1920,"close":1920,"change":1921,"percent_change":145,"volume":1922,"transactions":9,"vwap":1920},"2025-09-17",27.45,-0.053,6200,{"date":1924,"open":1541,"high":1925,"low":1541,"close":1926,"change":1927,"percent_change":167,"volume":1928,"transactions":9,"vwap":1926},"2025-09-16",27.52,27.503,0.033,16300,{"date":1930,"open":1858,"high":1528,"low":1858,"close":1528,"change":1639,"percent_change":203,"volume":1931,"transactions":9,"vwap":1528},"2025-09-15",15100,{"date":1933,"open":1527,"high":1527,"low":1527,"close":1527,"change":172,"percent_change":556,"volume":970,"transactions":9,"vwap":1527},"2025-09-12",{"date":1935,"open":1857,"high":1613,"low":1857,"close":1613,"change":1936,"percent_change":1937,"volume":176,"transactions":9,"vwap":1613},"2025-09-11",0.195,0.72,{"date":1939,"open":1597,"high":1940,"low":1597,"close":1941,"change":1942,"percent_change":1764,"volume":988,"transactions":9,"vwap":1941},"2025-09-10",27.25,27.245,0.02,{"date":1944,"open":1608,"high":1609,"low":1608,"close":1609,"change":876,"percent_change":1452,"volume":1945,"transactions":9,"vwap":1609},"2025-09-09",13200,{"date":1947,"open":1626,"high":1948,"low":1626,"close":1799,"change":888,"percent_change":1562,"volume":832,"transactions":9,"vwap":1799},"2025-09-08",27.137,{"date":1950,"open":1951,"high":1951,"low":344,"close":1952,"change":1819,"percent_change":1710,"volume":750,"transactions":9,"vwap":1952},"2025-09-05",27.040001,27.0049992,{"date":1954,"open":1647,"high":1647,"low":1647,"close":1647,"change":1955,"percent_change":1956,"volume":1630,"transactions":9,"vwap":1647},"2025-09-04",0.286,1.06,{"date":1958,"open":1737,"high":1959,"low":1737,"close":1959,"change":1960,"percent_change":1961,"volume":1533,"transactions":9,"vwap":1959},"2025-09-03",26.904,0.054,0.2,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":742,"volume":1049,"transactions":9,"vwap":1964},"2025-09-02",26.85,26.84,-0.069,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":286,"volume":1769,"transactions":9,"vwap":1971},"2025-08-29",26.965,26.891,26.919,-0.117,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1639,"percent_change":203,"volume":1587,"transactions":9,"vwap":1976},"2025-08-28",26.98,27.035999,{"date":1978,"open":1975,"high":1975,"low":1979,"close":1979,"change":810,"percent_change":1639,"volume":1980,"transactions":9,"vwap":1979},"2025-08-27",26.976,1900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":838,"volume":176,"transactions":9,"vwap":1984},"2025-08-26",26.94,26.961,0.177,{"date":1987,"open":1714,"high":1988,"low":1714,"close":1989,"change":1990,"percent_change":855,"volume":1415,"transactions":9,"vwap":1989},"2025-08-25",26.79,26.784,-0.141,{"date":1992,"open":1721,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":832,"transactions":9,"vwap":1994},"2025-08-22",27.01,26.925,0.239,0.9,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1703,"percent_change":1704,"volume":1616,"transactions":9,"vwap":2001},"2025-08-21",26.68,26.7,26.686,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":1847,"percent_change":269,"volume":1288,"transactions":9,"vwap":2006},"2025-08-20",26.66,26.82,26.783,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":192,"volume":1661,"transactions":9,"vwap":2010},"2025-08-19",26.67,26.69,-0.162,{"date":2013,"open":1964,"high":2014,"low":1964,"close":2014,"change":1911,"percent_change":1142,"volume":812,"transactions":9,"vwap":2014},"2025-08-18",26.852,{"date":2016,"open":2017,"high":1715,"low":2017,"close":2018,"change":916,"percent_change":434,"volume":2019,"transactions":9,"vwap":2018},"2025-08-15",26.8,26.805,3400,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":145,"percent_change":2023,"volume":1661,"transactions":9,"vwap":2022},"2025-08-14",26.89,-0.7,{"date":2025,"open":1827,"high":1799,"low":1827,"close":1827,"change":1942,"percent_change":1764,"volume":977,"transactions":9,"vwap":1827},"2025-08-13",{"date":2027,"open":1951,"high":1757,"low":1951,"close":1757,"change":2028,"percent_change":935,"volume":1922,"transactions":9,"vwap":1757},"2025-08-12",0.263,{"date":2030,"open":1988,"high":2031,"low":1988,"close":2031,"change":2032,"percent_change":2033,"volume":1900,"transactions":9,"vwap":2031},"2025-08-11",26.797,-0.133,-0.49,{"date":2035,"open":1983,"high":1983,"low":2036,"close":2036,"change":2037,"percent_change":394,"volume":844,"transactions":9,"vwap":2036},"2025-08-08",26.93,0.098,{"date":2039,"open":1716,"high":2040,"low":1716,"close":2040,"change":2041,"percent_change":172,"volume":750,"transactions":9,"vwap":2040},"2025-08-07",26.832,-0.008,{"date":2043,"open":2044,"high":1965,"low":2044,"close":1965,"change":22,"percent_change":711,"volume":970,"transactions":9,"vwap":1965},"2025-08-06",26.83,{"date":2046,"open":2000,"high":1164,"low":2000,"close":1707,"change":2047,"percent_change":2048,"volume":1408,"transactions":9,"vwap":1707},"2025-08-05",0.144,0.54,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1711,"transactions":9,"vwap":2052},"2025-08-04",26.58,26.586,0.414,1.58,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":1190,"percent_change":1710,"volume":1487,"transactions":9,"vwap":2058},"2025-08-01",26.21,26.172,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":1096,"transactions":9,"vwap":2063},"2025-07-31",26.35,26.59,26.352,-0.116,-0.44,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":433,"volume":1868,"transactions":9,"vwap":2069},"2025-07-30",26.38,26.468,26.37,-0.027,{"date":2073,"open":1675,"high":2074,"low":1675,"close":2074,"change":2075,"percent_change":2076,"volume":944,"transactions":9,"vwap":2074},"2025-07-29",26.495,-0.075,-0.28,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1695,"change":2081,"percent_change":1368,"volume":785,"transactions":9,"vwap":1695},"2025-07-28",26.64,26.55,-0.083,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":838,"volume":923,"transactions":9,"vwap":2084},"2025-07-25",26.653,0.175,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":167,"percent_change":515,"volume":1043,"transactions":9,"vwap":2090},"2025-07-24",26.47,26.48,26.478,{"date":2092,"open":2093,"high":2068,"low":1683,"close":2094,"change":565,"percent_change":1833,"volume":1886,"transactions":9,"vwap":2094},"2025-07-23",26.36,26.358,{"date":2096,"open":2097,"high":2097,"low":1689,"close":2098,"change":2099,"percent_change":172,"volume":1769,"transactions":9,"vwap":2098},"2025-07-22",26.13,26.118,-0.009,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":176,"transactions":9,"vwap":2104},"2025-07-21",26.18,26.12,26.127,0.077,0.3,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":1480,"percent_change":1481,"volume":176,"transactions":9,"vwap":2110},"2025-07-18",26.02,26.049999,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1288,"transactions":9,"vwap":2114},"2025-07-17",26.00099945,26.040001,0.13,0.5,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":116,"volume":785,"transactions":9,"vwap":2120},"2025-07-16",25.88,25.91,0.08,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":1042,"percent_change":1279,"volume":2126,"transactions":9,"vwap":2125},"2025-07-15",25.97,25.83,6300,{"date":2128,"open":1688,"high":2103,"low":1688,"close":2103,"change":1814,"percent_change":606,"volume":1754,"transactions":9,"vwap":2103},"2025-07-14",{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1704,"volume":1868,"transactions":9,"vwap":2134},"2025-07-11",25.95,25.98,25.92,25.935,-0.095,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":1234,"volume":1116,"transactions":9,"vwap":2140},"2025-07-10",26.044001,26.059999,26.030001,-0.035,{"date":2143,"open":324,"high":2144,"low":324,"close":2144,"change":22,"percent_change":1885,"volume":2145,"transactions":9,"vwap":2144},"2025-07-09",26.065001,18900,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":1234,"percent_change":417,"volume":977,"transactions":9,"vwap":2149},"2025-07-08",25.96,25.955,{"date":2151,"open":1688,"high":1688,"low":2152,"close":2153,"change":2071,"percent_change":433,"volume":785,"transactions":9,"vwap":2153},"2025-07-07",26.08,26.084999,{"date":2155,"open":2103,"high":2103,"low":2156,"close":2156,"change":2157,"percent_change":882,"volume":977,"transactions":9,"vwap":2156},"2025-07-03",26.112,0.212,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":462,"volume":959,"transactions":9,"vwap":2161},"2025-07-02",25.89,25.9,-0.045,{"date":2164,"open":2132,"high":2132,"low":2133,"close":2165,"change":630,"percent_change":904,"volume":872,"transactions":9,"vwap":2165},"2025-07-01",25.945,{"date":2167,"open":2133,"high":2144,"low":2133,"close":2144,"change":1961,"percent_change":1679,"volume":2168,"transactions":9,"vwap":2144},"2025-06-30",20600,{"date":2170,"open":2160,"high":2148,"low":2171,"close":2172,"change":810,"percent_change":1639,"volume":2173,"transactions":9,"vwap":2172},"2025-06-27",25.78,25.865,19900,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":1108,"percent_change":922,"volume":993,"transactions":9,"vwap":2177},"2025-06-26",25.72,25.85,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":462,"percent_change":2183,"volume":1587,"transactions":9,"vwap":2182},"2025-06-25",25.71,25.57,25.605,-0.66,{"date":2185,"open":2181,"high":2186,"low":2181,"close":2186,"change":542,"percent_change":1956,"volume":2187,"transactions":9,"vwap":2186},"2025-06-24",25.775,10800,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":1049,"transactions":9,"vwap":2192},"2025-06-23",25.36,25.51,25.505,0.277,1.1,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1718,"volume":1765,"transactions":9,"vwap":2199},"2025-06-20",25.29,25.183,25.228,-0.023,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":1629,"volume":923,"transactions":9,"vwap":2203},"2025-06-18",25.251,-0.054,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":145,"percent_change":1428,"volume":977,"transactions":9,"vwap":2209},"2025-06-17",25.435,25.304,25.305,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2106,"volume":1096,"transactions":9,"vwap":2214},"2025-06-16",25.58,25.47,25.495,0.075,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":1370,"transactions":9,"vwap":2220},"2025-06-13",25.48,25.49,25.42,-0.084,-0.33,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":1942,"volume":923,"transactions":9,"vwap":2225},"2025-06-12",25.504,0.004,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":52,"percent_change":1452,"volume":1077,"transactions":9,"vwap":2230},"2025-06-11",25.43,25.5,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":1368,"volume":1435,"transactions":9,"vwap":2234},"2025-06-10",25.404,25.4,-0.078,{"date":2237,"open":2213,"high":2238,"low":2213,"close":2238,"change":2239,"percent_change":443,"volume":1868,"transactions":9,"vwap":2238},"2025-06-09",25.478,-0.102,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2212,"change":928,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2212},"2025-06-06",25.584,25.56,1.03,7700,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":904,"volume":988,"transactions":9,"vwap":2250},"2025-06-05",25.325,25.293,25.32,-0.118,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":1718,"volume":923,"transactions":9,"vwap":2254},"2025-06-04",25.438,-0.022,{"date":2257,"open":2213,"high":2213,"low":2258,"close":2258,"change":1829,"percent_change":542,"volume":2259,"transactions":9,"vwap":2258},"2025-06-03",25.46,5200,{"date":2261,"open":2262,"high":2234,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-02",25.28,25.392,0.097,0.38,23900,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1101,"volume":2272,"transactions":9,"vwap":2270},"2025-05-30",25.22,25.295,0.199,8200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":630,"volume":1487,"transactions":9,"vwap":2278},"2025-05-29",25.08,25.1,25.059999,25.096001,-0.029,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":630,"percent_change":2284,"volume":1137,"transactions":9,"vwap":2283},"2025-05-28",25.18,25.125,-0.48,{"date":2286,"open":2269,"high":2287,"low":2269,"close":2287,"change":2288,"percent_change":589,"volume":1711,"transactions":9,"vwap":2287},"2025-05-27",25.245,0.346,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":742,"volume":1594,"transactions":9,"vwap":2292},"2025-05-23",24.93,24.899,-0.064,{"date":2295,"open":2276,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2065,"volume":1649,"transactions":9,"vwap":2297},"2025-05-22",25.11,24.963,-0.111,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1900,"transactions":9,"vwap":2303},"2025-05-21",25.34,25.39,25.073999,-0.324,-1.28,{"date":2307,"open":2190,"high":2308,"low":2301,"close":2308,"change":2309,"percent_change":434,"volume":1248,"transactions":9,"vwap":2308},"2025-05-20",25.398,-0.081,{"date":2311,"open":2220,"high":2312,"low":2220,"close":2312,"change":2215,"percent_change":2106,"volume":1868,"transactions":9,"vwap":2312},"2025-05-19",25.479,{"date":2314,"open":2315,"high":2233,"low":2315,"close":2233,"change":987,"percent_change":1109,"volume":1043,"transactions":9,"vwap":2233},"2025-05-16",25.19,{"date":2317,"open":2282,"high":2318,"low":2282,"close":2319,"change":2320,"percent_change":1422,"volume":2321,"transactions":9,"vwap":2319},"2025-05-15",25.24,25.193,0.219,11600,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":1966,"percent_change":2076,"volume":970,"transactions":9,"vwap":2325},"2025-05-14",24.995,24.974,{"date":2327,"open":445,"high":2328,"low":445,"close":2329,"change":2085,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-13",25.13,25.042999,0.7,6100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-05-12",24.67,24.868,0.575,2.37,9600,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":2076,"volume":1877,"transactions":9,"vwap":2342},"2025-05-09",24.39,24.293,-0.068,{"date":2345,"open":2341,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-08",24.44,24.361,0.184,0.76,5300,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2121,"percent_change":72,"volume":1801,"transactions":9,"vwap":2355},"2025-05-07",24.055,24.26,24.177,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":1881,"percent_change":351,"volume":1077,"transactions":9,"vwap":2360},"2025-05-06",24.049999,24.114,24.097,{"date":2362,"open":2354,"high":2363,"low":2364,"close":2365,"change":2309,"percent_change":2222,"volume":2366,"transactions":9,"vwap":2365},"2025-05-05",24.43,24.25,24.317,8800,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":883,"transactions":9,"vwap":2370},"2025-05-02",24.37,24.398,0.395,1.65,{"date":2374,"open":2358,"high":2375,"low":2376,"close":2376,"change":1022,"percent_change":1023,"volume":1096,"transactions":9,"vwap":2376},"2025-05-01",24.16,24.0030003,{"date":2378,"open":178,"high":2379,"low":178,"close":2379,"change":2264,"percent_change":711,"volume":2380,"transactions":9,"vwap":2379},"2025-04-30",24.0049992,12100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":135,"volume":1594,"transactions":9,"vwap":2386},"2025-04-29",23.77,23.93,23.7,23.908,0.141,{"date":182,"open":2383,"high":2383,"low":2389,"close":2390,"change":2391,"percent_change":1023,"volume":1886,"transactions":9,"vwap":2390},23.55,23.767,-0.003]