[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVN":3,"homepage-market-summary":30,"stock-historical-DIVN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVN","2026-10-02",{"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 Dividend Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5047,1.327548,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.47,29.425,29.51,29.37,29.4102,0.0598,0.2,149944.712,31.0842,25.28,38688.80871582072,72.2,320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.92,46228,14792990.987671,18.08,"2025-06-26",[181,184,193,203,214,225,234,243,254,264,274,284,294,304,314,325,333,341,347,357,367,377,387,395,404,414,423,433,443,454,462,471,480,491,502,511,520,528,538,548,557,566,577,587,595,605,616,625,635,645,654,665,672,681,691,700,710,721,730,740,746,752,759,766,773,779,787,794,801,810,817,825,833,840,845,849,856,862,868,875,881,889,897,903,907,914,921,927,932,937,943,951,956,963,971,978,984,991,1000,1007,1015,1024,1030,1038,1045,1052,1059,1066,1073,1080,1087,1094,1100,1108,1113,1118,1123,1130,1136,1144,1150,1156,1162,1167,1173,1182,1189,1197,1201,1207,1213,1219,1223,1229,1233,1240,1246,1255,1260,1265,1267,1270,1276,1282,1287,1292,1298,1305,1312,1320,1326,1332,1337,1342,1345,1350,1354,1359,1364,1370,1375,1381,1385,1390,1395,1402,1406,1409,1413,1417,1423,1427,1432,1436,1443,1449,1454,1459,1467,1474,1479,1485,1492,1496,1503,1509,1516,1523,1530,1536,1543,1548,1554,1560,1567,1573,1580,1584,1587,1594,1600,1605,1609,1615,1622,1628,1632,1637,1641,1648,1655,1661,1667,1673,1680,1686,1695,1701,1708,1716,1724,1729,1737,1741,1747,1755,1758,1765,1772,1779,1786,1792,1797,1803,1809,1816,1823,1831,1836,1842,1849,1854,1860,1867,1873,1880,1888,1893,1898,1903,1907,1914,1919,1924,1930,1935,1941,1949,1954,1959,1966,1972,1978,1982,1989,1996,2002,2008,2014,2019,2022,2026,2031,2035,2039,2042,2047,2052,2057,2061,2068,2071,2077,2082,2084,2089,2094,2099,2107,2113,2117,2125,2131,2136,2141,2147,2154,2159,2164,2169,2173,2177,2182,2188,2193,2200,2207,2214,2221,2226,2231,2237,2241,2248,2253,2256,2260,2264,2269,2274],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},112,29.465,{"date":185,"open":186,"high":17,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",29.3,29.26,0.0702,0.24,32479.2633,131,29.3888,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",29.545,29.5783,29.34,-0.2198,-0.74,22237.3983,127,29.5179,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",29.585,29.63,29.485,29.5598,-0.1302,-0.44,38049.2633,156,29.5632,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",29.75,29.76,29.68,29.69,-0.0657,-0.22,27921.408595,244,29.7261,{"date":226,"open":227,"high":217,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",29.53,29.7557,-0.0441,-0.15,35065.2633,214,29.6939,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":230,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30,30.0592,29.7998,-0.0459,49785.6484,86,29.9051,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",29.985,30.055,29.8201,29.8457,-0.1354,-0.45,21290.2963,82,29.9769,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":112,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.96,30.1,29.9576,29.9811,-0.0044,45775.329637,196,30.0257,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":201,"vwap":273},"2026-09-21",30.04,30.11,29.9401,29.9855,-0.1461,-0.48,24548.2633,30.0451,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":250,"volume":281,"transactions":282,"vwap":283},"2026-09-18",30.13,30.2,30.0789,30.1316,-0.1371,21792.0923,88,30.1464,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":122,"volume":291,"transactions":292,"vwap":293},"2026-09-17",30.225,30.31,30.14,30.2687,0.0757,28075.916703,143,30.2333,{"date":295,"open":296,"high":297,"low":257,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",30.36,30.46,30.193,-0.3207,-1.05,26452.320987,136,30.3551,{"date":305,"open":297,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",30.6038,30.43,30.5137,0.0549,0.18,17809.396148,105,30.5429,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",30.49,30.55,30.38,30.4588,0.1588,0.52,9907.0995,124,30.4907,{"date":326,"open":296,"high":327,"low":328,"close":329,"change":23,"percent_change":137,"volume":330,"transactions":331,"vwap":332},"2026-09-11",30.4,30.24,30.3,25632.2345,142,30.3299,{"date":334,"open":335,"high":335,"low":266,"close":257,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",30.1985,-0.03,-0.1,20232.337466,117,30.1226,{"date":342,"open":276,"high":277,"low":266,"close":276,"change":343,"percent_change":344,"volume":345,"transactions":201,"vwap":346},"2026-09-09",-0.1157,-0.38,15103.1325,30.1097,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",30.41,30.22,30.2457,-0.1943,-0.64,26862.2645,148,30.2982,{"date":358,"open":359,"high":360,"low":307,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",30.45,30.5452,30.44,-0.24,-0.78,304008.9515,123,30.4537,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":212,"vwap":376},"2026-09-03",30.62,30.73,30.47,30.68,0.083,0.27,35157.066901,30.6553,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":127,"volume":384,"transactions":385,"vwap":386},"2026-09-02",30.48,30.66,30.4336,30.597,0.1234,21557.0995,125,30.5857,{"date":388,"open":317,"high":389,"low":349,"close":390,"change":391,"percent_change":230,"volume":392,"transactions":393,"vwap":394},"2026-09-01",30.6,30.4736,-0.0464,47549.06129,132,30.5301,{"date":396,"open":397,"high":398,"low":349,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",30.455,30.52,-0.0061,-0.02,40710.714657,189,30.4832,{"date":405,"open":406,"high":407,"low":359,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",30.545,30.5652,30.5261,0.0327,0.11,17168.3687,68,30.5129,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":407},"2026-08-27",30.33,30.63,30.4934,-0.2932,-0.95,27627.440087,208,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":230,"volume":430,"transactions":431,"vwap":432},"2026-08-26",30.7,30.92,29.71,30.7866,-0.0458,618494.9677,436,30.747,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",30.81,30.91,30.8324,-0.1104,-0.36,29108.906946,102,30.8758,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",30.9201,31.03,30.83,30.9428,0.1028,0.33,25483.939405,107,30.8993,{"date":455,"open":456,"high":436,"low":456,"close":457,"change":410,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",30.51,30.84,0.36,16685.095025,139,30.8205,{"date":463,"open":464,"high":465,"low":466,"close":370,"change":467,"percent_change":271,"volume":468,"transactions":469,"vwap":470},"2026-08-20",30.9,31.0042,30.69,-0.1484,16097.3687,85,30.8528,{"date":472,"open":473,"high":25,"low":474,"close":475,"change":476,"percent_change":117,"volume":477,"transactions":478,"vwap":479},"2026-08-19",31.0334,30.87,30.8784,0.3464,38535.3687,193,30.9811,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",30.56,30.5801,30.4911,30.532,0.1438,0.47,19052.3687,104,30.5467,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",30.37,30.485,30.35,30.3882,-0.1718,-0.56,16955.6967,91,30.4302,{"date":503,"open":504,"high":505,"low":371,"close":482,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",30.569,30.59,-0.09,-0.29,81852.6957,69,30.5779,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":66,"volume":517,"transactions":518,"vwap":519},"2026-08-13",30.17,30.6699,30.65,0.2723,32692.335555,95,30.5746,{"date":521,"open":522,"high":361,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":489,"vwap":527},"2026-08-12",30.2315,30.3777,0.0462,0.15,20048.3687,30.3337,{"date":529,"open":493,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",30.4158,30.29,30.3315,0.1118,0.37,86119.3687,92,30.3086,{"date":539,"open":540,"high":541,"low":267,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",30.16,30.27,30.2197,0.0477,0.16,16980.3026,90,30.2294,{"date":549,"open":550,"high":350,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",30.0872,30.172,0.1909,0.64,31015.9586,81,30.1551,{"date":558,"open":559,"high":560,"low":561,"close":259,"change":562,"percent_change":122,"volume":563,"transactions":564,"vwap":565},"2026-08-06",29.965,30.01,29.87,0.0761,14061.669269,70,29.9653,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",29.82,30.06,29.775,29.905,-0.1383,-0.46,43977.7276,128,29.8886,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",29.6817,30.05,30.0433,0.3183,1.07,34787.3026,138,29.8431,{"date":588,"open":589,"high":589,"low":205,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":536,"vwap":594},"2026-08-03",29.85,29.725,-0.0189,-0.06,218063.6426,29.7746,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":23,"volume":602,"transactions":603,"vwap":604},"2026-07-31",29.62,29.84,29.59,29.7439,0.0583,3321462.9816,203,29.7703,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",29.56,29.7099,29.4614,29.6856,-0.2751,-0.92,15987.3026,65,29.6326,{"date":617,"open":618,"high":277,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",29.92,29.9607,-0.2014,-0.67,9851.3026,67,30.1532,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",30.39,30.121,30.1621,0.3281,1.1,9025.3026,54,30.1995,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":107,"volume":642,"transactions":643,"vwap":644},"2026-07-27",29.8902,29.9292,29.715,29.834,0.0178,14451.3356,84,29.861,{"date":646,"open":186,"high":647,"low":186,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",29.9,29.8162,0.3121,1.06,10134.0326,57,29.7864,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",29.5744,29.6,29.43,29.5041,-0.1546,-0.52,7690.3026,45,29.533,{"date":666,"open":217,"high":217,"low":657,"close":667,"change":668,"percent_change":458,"volume":669,"transactions":670,"vwap":671},"2026-07-22",29.6587,0.1051,259568,63,29.7387,{"date":673,"open":607,"high":674,"low":675,"close":676,"change":677,"percent_change":544,"volume":678,"transactions":679,"vwap":680},"2026-07-21",29.61,29.55,29.5536,0.0458,7144,38,29.5668,{"date":682,"open":674,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",29.6494,29.5,29.5078,-0.145,-0.49,9133,59,29.5694,{"date":692,"open":693,"high":693,"low":599,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",29.9499,29.6528,-0.0606,-0.2,5746,37,29.6664,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",29.565,29.7134,29.5301,0.51,1.75,5863,39,29.616,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",29.25,29.3103,29.1601,29.2034,-0.0998,-0.34,4760,23,29.2252,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":363,"volume":727,"transactions":728,"vwap":729},"2026-07-14",29.45,29.48,29.3032,-0.2314,10894,35,29.377,{"date":731,"open":732,"high":733,"low":724,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",29.5501,29.57,29.5346,0.0066,0.02,12925,48,29.5456,{"date":741,"open":227,"high":742,"low":658,"close":743,"change":744,"percent_change":374,"volume":745,"transactions":9,"vwap":743},"2026-07-10",29.58,29.528,0.08,10800,{"date":747,"open":675,"high":597,"low":658,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",29.448,0.003,0.01,19300,{"date":753,"open":754,"high":675,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",29.475,29.445,-0.18,-0.61,14900,{"date":760,"open":761,"high":218,"low":762,"close":763,"change":764,"percent_change":52,"volume":765,"transactions":9,"vwap":763},"2026-07-07",29.67,29.52,29.625,0.144,13000,{"date":767,"open":768,"high":227,"low":769,"close":770,"change":771,"percent_change":112,"volume":772,"transactions":9,"vwap":770},"2026-07-06",29.39,29.36,29.481,-0.004,51500,{"date":774,"open":723,"high":207,"low":775,"close":207,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":207},"2026-07-02",29.202,0.256,0.88,5100,{"date":780,"open":781,"high":658,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",29.399,29.22,29.229,-0.162,-0.55,17900,{"date":788,"open":789,"high":684,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",29.2,29.391,-0.021,-0.07,8100,{"date":795,"open":796,"high":797,"low":186,"close":798,"change":799,"percent_change":744,"volume":800,"transactions":9,"vwap":798},"2026-06-29",29.4,29.46,29.412,0.023,10900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",29.49,29.54,29.35,29.389,-0.015,-0.05,11100,{"date":811,"open":812,"high":813,"low":768,"close":814,"change":450,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",29.42,29.478,29.404,1.14,9500,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",28.81,29.15,29.073999,-0.083,-0.28,12800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":717,"volume":832,"transactions":9,"vwap":830},"2026-06-23",29.1,29.16,28.99,29.157,-0.099,14300,{"date":834,"open":835,"high":20,"low":828,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",29.31,29.256,0.126,0.43,12300,{"date":841,"open":835,"high":835,"low":842,"close":843,"change":792,"percent_change":362,"volume":844,"transactions":9,"vwap":843},"2026-06-18",29.042,29.13,6700,{"date":846,"open":674,"high":674,"low":789,"close":789,"change":847,"percent_change":848,"volume":765,"transactions":9,"vwap":789},"2026-06-17",-0.346,-1.17,{"date":850,"open":851,"high":598,"low":762,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",29.81,29.546,-0.12,-0.4,13800,{"date":857,"open":589,"high":589,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",29.666,-0.068,-0.23,6300,{"date":863,"open":427,"high":864,"low":743,"close":865,"change":866,"percent_change":631,"volume":867,"transactions":9,"vwap":865},"2026-06-12",29.8,29.734,0.323,12200,{"date":869,"open":197,"high":607,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",29.21,29.411,0.391,1.35,13400,{"date":876,"open":186,"high":186,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",29.02,-0.042,-0.14,11000,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-09",29,29.062,28.8,0.098,0.34,19900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":221,"volume":896,"transactions":9,"vwap":894},"2026-06-08",29.08,29.17,28.95,28.964,-0.065,14200,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":765,"transactions":9,"vwap":900},"2026-06-05",29.27,29.028999,-0.249,-0.85,{"date":904,"open":768,"high":768,"low":782,"close":905,"change":906,"percent_change":534,"volume":778,"transactions":9,"vwap":905},"2026-06-04",29.278,0.108,{"date":908,"open":828,"high":909,"low":910,"close":892,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":892},"2026-06-03",29.24,29.133,0.062,0.21,15500,{"date":915,"open":916,"high":843,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-02",28.88,29.108,0.248,0.86,9200,{"date":922,"open":883,"high":883,"low":923,"close":924,"change":925,"percent_change":926,"volume":839,"transactions":9,"vwap":924},"2026-06-01",28.82,28.86,-0.242,-0.83,{"date":928,"open":789,"high":782,"low":929,"close":929,"change":930,"percent_change":756,"volume":931,"transactions":9,"vwap":929},"2026-05-29",29.102,-0.053,1058500,{"date":933,"open":789,"high":712,"low":820,"close":934,"change":935,"percent_change":439,"volume":936,"transactions":9,"vwap":934},"2026-05-28",29.155,-0.104,6100,{"date":938,"open":197,"high":805,"low":712,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",29.259,-0.126,-0.43,43000,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",29.66,29.351,29.385,-0.063,-0.21,6200,{"date":952,"open":812,"high":17,"low":768,"close":748,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":748},"2026-05-22",0.514,1.78,6500,{"date":957,"open":958,"high":893,"low":959,"close":960,"change":961,"percent_change":705,"volume":962,"transactions":9,"vwap":960},"2026-05-21",28.79,28.69,28.934,0.148,16100,{"date":964,"open":965,"high":885,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",28.74,28.67,28.786,0.084,0.29,109700,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":336,"volume":977,"transactions":9,"vwap":975},"2026-05-19",28,28.83,28.702,-0.008,5300,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":102,"volume":983,"transactions":9,"vwap":981},"2026-05-18",28.43,28.71,0.288,13200,{"date":985,"open":980,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-15",28.525,28.422,-0.087,-0.31,4200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",28.53,28.599,28.48,28.509,0.038,0.13,42800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":822,"percent_change":507,"volume":1006,"transactions":9,"vwap":1005},"2026-05-13",28.41,28.57,28.39,28.471,22400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":592,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",28.605,28.63,28.415,28.554,-0.018,9700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-11",28.585,28.62,28.515,28.572,0.119,0.42,16000,{"date":1025,"open":1026,"high":1003,"low":980,"close":1027,"change":1028,"percent_change":1029,"volume":1014,"transactions":9,"vwap":1027},"2026-05-08",28.46,28.453,0.029,0.1,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":824,"transactions":9,"vwap":1035},"2026-05-07",28.4,28.51,28.365,28.424,-0.234,-0.82,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":458,"volume":1044,"transactions":9,"vwap":1042},"2026-05-06",28.59,28.673,28.658,0.103,6900,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":824,"transactions":9,"vwap":1049},"2026-05-05",28.28,28.6,28.555,0.223,0.79,{"date":1053,"open":1004,"high":1054,"low":1047,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",28.472,28.332,-0.225,-0.79,7500,{"date":1060,"open":1061,"high":1018,"low":1033,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-01",28.61,28.557,-0.168,-0.58,11700,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",28.47,28.725,0.523,1.85,5200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":127,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",28.07,28.205,28.202,0.113,7100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1044,"transactions":9,"vwap":1084},"2026-04-28",28.02,28.14,28.089001,0.064,0.23,{"date":1088,"open":1089,"high":1089,"low":1082,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",28.21,28.025,-0.482,-1.69,9600,{"date":1095,"open":877,"high":877,"low":1096,"close":1097,"change":1098,"percent_change":621,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",28.5,28.507,-0.193,12700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":45,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",28.66,28.75,28.537,28.7,0.285,11800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1011,"change":1112,"percent_change":853,"volume":778,"transactions":9,"vwap":1011},"2026-04-22",28.52,28.375,-0.035,{"date":1114,"open":1048,"high":1048,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1072,"transactions":9,"vwap":1115},"2026-04-21",28.45,-0.105,-0.37,{"date":1119,"open":1120,"high":1120,"low":1049,"close":1049,"change":1121,"percent_change":362,"volume":1122,"transactions":9,"vwap":1049},"2026-04-20",28.85,-0.069,15800,{"date":1124,"open":1018,"high":959,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",28.58,28.624,0.203,0.71,13700,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1085,"percent_change":1086,"volume":1135,"transactions":9,"vwap":1134},"2026-04-16",28.445,28.36,28.421,20600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":949,"volume":1143,"transactions":9,"vwap":1141},"2026-04-15",28.27,28.409,28.22,28.357,-0.061,13100,{"date":1145,"open":1002,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":860,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",28.418,28.35,-0.066,7400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":553,"volume":950,"transactions":9,"vwap":1153},"2026-04-13",28.32,28.484,28.231,0.182,{"date":1157,"open":1096,"high":1096,"low":1047,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-10",28.302,-0.315,-1.1,20300,{"date":1163,"open":1096,"high":1164,"low":1096,"close":1165,"change":1166,"percent_change":374,"volume":977,"transactions":9,"vwap":1165},"2026-04-09",28.65,28.617,0.077,{"date":1168,"open":1133,"high":1169,"low":1147,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",28.54,0.442,1.57,11500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-07",28.1,28.2,28.040001,28.098,-0.132,-0.47,12500,{"date":1183,"open":1184,"high":1138,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-06",27.97,28.23,0.015,0.05,23000,{"date":1190,"open":1191,"high":1140,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-02",28.11,28.08,28.215,-0.055,-0.19,89800,{"date":1198,"open":1147,"high":1147,"low":1176,"close":1138,"change":1199,"percent_change":1200,"volume":1093,"transactions":9,"vwap":1138},"2026-04-01",-0.146,-0.51,{"date":1202,"open":1004,"high":1203,"low":1176,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",28.416,0.237,0.84,20400,{"date":1208,"open":1140,"high":1209,"low":1210,"close":1211,"change":886,"percent_change":152,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",28.31,28.16,28.179,18600,{"date":1214,"open":1176,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":573,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",28.34,28.080999,-0.129,8000,{"date":1220,"open":1221,"high":1068,"low":1221,"close":1089,"change":1217,"percent_change":573,"volume":1222,"transactions":9,"vwap":1089},"2026-03-26",27.93,28100,{"date":1224,"open":1004,"high":1004,"low":1225,"close":1226,"change":1227,"percent_change":52,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",28.271,28.339,0.139,5500,{"date":1230,"open":1231,"high":1152,"low":1232,"close":1176,"change":1085,"percent_change":1086,"volume":816,"transactions":9,"vwap":1176},"2026-03-24",28.24,28.17,{"date":1234,"open":1175,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":553,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",28.33,28.09,28.136,0.179,38500,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":271,"volume":942,"transactions":9,"vwap":1244},"2026-03-20",28.15,27.929,27.957,-0.135,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-19",28.13,28.19,27.99,28.091999,0.053,0.19,35800,{"date":1256,"open":1125,"high":1125,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":867,"transactions":9,"vwap":1257},"2026-03-18",28.039,-0.491,-1.72,{"date":1261,"open":981,"high":1262,"low":993,"close":993,"change":750,"percent_change":1263,"volume":1264,"transactions":9,"vwap":993},"2026-03-17",28.745,0.04,18100,{"date":1266,"open":1061,"high":1061,"low":980,"close":1110,"change":310,"percent_change":553,"volume":1065,"transactions":9,"vwap":1110},"2026-03-16",{"date":1268,"open":1026,"high":993,"low":1215,"close":1215,"change":1269,"percent_change":310,"volume":832,"transactions":9,"vwap":1215},"2026-03-13",0.052,{"date":1271,"open":980,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":612,"volume":1275,"transactions":9,"vwap":1273},"2026-03-12",28.513,28.288,-0.262,10400,{"date":1277,"open":1278,"high":1010,"low":1026,"close":1279,"change":1280,"percent_change":756,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",28.56,28.55,-0.051,10600,{"date":1283,"open":1284,"high":1120,"low":1285,"close":1285,"change":1286,"percent_change":271,"volume":816,"transactions":9,"vwap":1285},"2026-03-10",28.73,28.601,-0.139,{"date":1288,"open":1289,"high":1290,"low":1289,"close":965,"change":1291,"percent_change":400,"volume":896,"transactions":9,"vwap":965},"2026-03-09",28.395,28.77,-0.006,{"date":1293,"open":959,"high":1294,"low":1102,"close":1295,"change":1296,"percent_change":621,"volume":1297,"transactions":9,"vwap":1295},"2026-03-06",28.76,28.746,-0.195,17800,{"date":1299,"open":883,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1275,"transactions":9,"vwap":1302},"2026-03-05",29.049999,28.799,28.941,-0.332,-1.13,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":189,"volume":1311,"transactions":9,"vwap":1308},"2026-03-04",29.18,29.273,29.175,0.07,7700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-03",29.0049992,29.275,29.203,-0.317,-1.07,7200,{"date":1321,"open":1322,"high":1322,"low":723,"close":762,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":762},"2026-03-02",29.615,-0.081,-0.27,8800,{"date":1327,"open":186,"high":1328,"low":186,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",29.601,0.141,0.48,14700,{"date":1333,"open":797,"high":19,"low":1334,"close":797,"change":1335,"percent_change":1335,"volume":1336,"transactions":9,"vwap":797},"2026-02-26",29.38,0,21400,{"date":1338,"open":1339,"high":684,"low":1339,"close":797,"change":506,"percent_change":1340,"volume":1341,"transactions":9,"vwap":797},"2026-02-25",29.41,-0.3,16200,{"date":1343,"open":733,"high":657,"low":227,"close":675,"change":1187,"percent_change":1344,"volume":867,"transactions":9,"vwap":675},"2026-02-24",0.17,{"date":1346,"open":733,"high":435,"low":1347,"close":684,"change":1348,"percent_change":1253,"volume":1349,"transactions":9,"vwap":684},"2026-02-23",29.109,0.057,13500,{"date":1351,"open":19,"high":19,"low":1315,"close":1352,"change":1078,"percent_change":1353,"volume":751,"transactions":9,"vwap":1352},"2026-02-20",29.443,0.39,{"date":1355,"open":1356,"high":1356,"low":186,"close":1357,"change":1358,"percent_change":854,"volume":874,"transactions":9,"vwap":1357},"2026-02-19",29.376,29.33,-0.118,{"date":1360,"open":768,"high":17,"low":197,"close":748,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":748},"2026-02-18",0.158,0.54,24400,{"date":1365,"open":19,"high":19,"low":1366,"close":1367,"change":1368,"percent_change":1324,"volume":1369,"transactions":9,"vwap":1367},"2026-02-17",29.165,29.29,-0.08,20800,{"date":1371,"open":1372,"high":684,"low":1373,"close":20,"change":1086,"percent_change":1051,"volume":1374,"transactions":9,"vwap":20},"2026-02-13",29.455,29.365,11900,{"date":1376,"open":227,"high":227,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-12",29.14,-0.321,-1.09,16700,{"date":1382,"open":782,"high":724,"low":782,"close":1383,"change":1384,"percent_change":815,"volume":1172,"transactions":9,"vwap":1383},"2026-02-11",29.461,0.331,{"date":1386,"open":1387,"high":789,"low":1388,"close":843,"change":998,"percent_change":1389,"volume":983,"transactions":9,"vwap":843},"2026-02-10",29.059999,29.035,0.45,{"date":1391,"open":1392,"high":1393,"low":1392,"close":883,"change":1394,"percent_change":344,"volume":1319,"transactions":9,"vwap":883},"2026-02-09",28.87,29.030001,-0.11,{"date":1396,"open":1397,"high":1377,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-06",28.68,29.11,0.41,1.43,7300,{"date":1403,"open":981,"high":1404,"low":1102,"close":1105,"change":337,"percent_change":1405,"volume":1161,"transactions":9,"vwap":1105},"2026-02-05",28.78,-0.35,{"date":1407,"open":966,"high":923,"low":966,"close":885,"change":147,"percent_change":82,"volume":1408,"transactions":9,"vwap":885},"2026-02-04",8500,{"date":1410,"open":995,"high":1096,"low":1152,"close":1411,"change":1412,"percent_change":142,"volume":1099,"transactions":9,"vwap":1411},"2026-02-03",28.42,0.09,{"date":1414,"open":1185,"high":1147,"low":1185,"close":1235,"change":1415,"percent_change":1416,"volume":880,"transactions":9,"vwap":1235},"2026-02-02",0.125,0.44,{"date":1418,"open":1419,"high":1032,"low":1420,"close":1076,"change":1421,"percent_change":1422,"volume":920,"transactions":9,"vwap":1076},"2026-01-30",28.3,27.992,0.195,0.7,{"date":1424,"open":1235,"high":1235,"low":1250,"close":1425,"change":107,"percent_change":912,"volume":1426,"transactions":9,"vwap":1425},"2026-01-29",28.01,8200,{"date":1428,"open":973,"high":1425,"low":1429,"close":1430,"change":1335,"percent_change":1335,"volume":1431,"transactions":9,"vwap":1430},"2026-01-28",27.86,27.95,3800,{"date":1433,"open":1429,"high":1430,"low":1434,"close":1430,"change":544,"percent_change":1435,"volume":1275,"transactions":9,"vwap":1430},"2026-01-27",27.83,0.58,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1438,"change":1166,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1438},"2026-01-26",27.79,27.805,27.73,0.28,13300,{"date":1444,"open":1445,"high":1440,"low":1446,"close":1447,"change":1448,"percent_change":337,"volume":861,"transactions":9,"vwap":1447},"2026-01-23",27.69,27.67,27.713,-0.027,{"date":1450,"open":1451,"high":1438,"low":1446,"close":1452,"change":107,"percent_change":1453,"volume":950,"transactions":9,"vwap":1452},"2026-01-22",27.765,27.74,0.22,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1353,"percent_change":1400,"volume":1311,"transactions":9,"vwap":1457},"2026-01-21",27.529,27.68,27.49,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1405,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-20",27.33,27.43,27.24,27.29,-1.27,11400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":506,"volume":1099,"transactions":9,"vwap":1472},"2026-01-16",27.6,27.65,27.55,27.64,-0.026,{"date":1475,"open":1446,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":808,"volume":1129,"transactions":9,"vwap":1477},"2026-01-15",27.78,27.666,-0.014,{"date":1480,"open":1481,"high":1457,"low":1482,"close":1457,"change":887,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1457},"2026-01-14",27.545,27.5,1.24,7000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":400,"percent_change":792,"volume":1491,"transactions":9,"vwap":1490},"2026-01-13",27.36,27.38,27.28,27.34,9900,{"date":1493,"open":1489,"high":1487,"low":1494,"close":1487,"change":1187,"percent_change":310,"volume":1495,"transactions":9,"vwap":1487},"2026-01-12",27.27,10300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1412,"percent_change":450,"volume":1502,"transactions":9,"vwap":1501},"2026-01-09",27.281,27.4,27.25,27.31,5800,{"date":1504,"open":1505,"high":1494,"low":1506,"close":1507,"change":147,"percent_change":1508,"volume":1218,"transactions":9,"vwap":1507},"2026-01-08",27.1,27.09,27.22,1.42,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":926,"volume":1515,"transactions":9,"vwap":1513},"2026-01-07",26.93,26.96,26.84,-0.224,15000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1228,"transactions":9,"vwap":1519},"2026-01-06",26.99,27.063999,26.965,0.244,0.91,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":321,"volume":1529,"transactions":9,"vwap":1527},"2026-01-05",26.76,26.91,26.82,0.14,4800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":998,"percent_change":52,"volume":936,"transactions":9,"vwap":1535},"2026-01-02",26.54,26.74,26.472,26.68,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":362,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-31",26.66,26.69,26.55,-0.9,8300,{"date":1544,"open":1525,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":-6,"volume":1502,"transactions":9,"vwap":1545},"2025-12-30",26.79,26.73,-0.001,{"date":1549,"open":1550,"high":1550,"low":1533,"close":1551,"change":1552,"percent_change":1394,"volume":1553,"transactions":9,"vwap":1551},"2025-12-29",26.831,26.791,-0.029,7900,{"date":1555,"open":1556,"high":1527,"low":1557,"close":1527,"change":112,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1527},"2025-12-26",26.8,26.72,-0.04,4000,{"date":1561,"open":1562,"high":1513,"low":1563,"close":1564,"change":221,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-24",26.78,26.75,26.83,-0.81,4300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":799,"percent_change":1412,"volume":1408,"transactions":9,"vwap":1572},"2025-12-23",27.030001,27.08,26.997,27.049999,{"date":1574,"open":1518,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1515,"transactions":9,"vwap":1577},"2025-12-22",27.059999,26.98,27.027,0.207,0.77,{"date":1581,"open":1582,"high":1576,"low":1527,"close":1527,"change":1335,"percent_change":1335,"volume":1583,"transactions":9,"vwap":1527},"2025-12-19",26.95,7600,{"date":1585,"open":1461,"high":1461,"low":1527,"close":1527,"change":1586,"percent_change":1405,"volume":896,"transactions":9,"vwap":1527},"2025-12-18",-0.094,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":998,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",26.94,26.885,26.914,0.034,15900,{"date":1595,"open":1596,"high":1511,"low":1556,"close":1597,"change":1598,"percent_change":1599,"volume":765,"transactions":9,"vwap":1597},"2025-12-16",26.92,26.88,-0.26,-0.96,{"date":1601,"open":1589,"high":1602,"low":1589,"close":1603,"change":544,"percent_change":1604,"volume":1058,"transactions":9,"vwap":1603},"2025-12-15",27.145,27.14,0.59,{"date":1606,"open":1512,"high":1518,"low":1607,"close":1576,"change":1335,"percent_change":1335,"volume":1608,"transactions":9,"vwap":1576},"2025-12-12",26.9,11200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1576,"change":1614,"percent_change":1389,"volume":844,"transactions":9,"vwap":1576},"2025-12-11",26.988,27.01,26.921,0.12,{"date":1616,"open":1617,"high":1570,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1311,"transactions":9,"vwap":1619},"2025-12-10",26.71,26.677,26.86,0.294,1.11,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":823,"volume":1627,"transactions":9,"vwap":1625},"2025-12-09",26.67,26.566,-0.074,92500,{"date":1629,"open":1539,"high":1557,"low":1630,"close":1631,"change":230,"percent_change":498,"volume":844,"transactions":9,"vwap":1631},"2025-12-08",26.61,26.64,{"date":1633,"open":1634,"high":1500,"low":1545,"close":1545,"change":506,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1545},"2025-12-05",26.948,-0.33,45700,{"date":1638,"open":1639,"high":1639,"low":1527,"close":1597,"change":1640,"percent_change":507,"volume":920,"transactions":9,"vwap":1597},"2025-12-04",26.97,-0.079,{"date":1642,"open":1643,"high":1644,"low":1533,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-03",26.792,26.959,0.337,1.27,5600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1344,"volume":1654,"transactions":9,"vwap":1651},"2025-12-02",26.5,26.622,26.47,0.046,4100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":592,"percent_change":860,"volume":1660,"transactions":9,"vwap":1659},"2025-12-01",26.641,26.65,26.576,5000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":127,"volume":1311,"transactions":9,"vwap":1664},"2025-11-28",26.599,26.636,26.58,0.106,{"date":1668,"open":1650,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1389,"volume":1149,"transactions":9,"vwap":1671},"2025-11-26",26.554,26.45,26.53,0.118,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1679,"volume":1058,"transactions":9,"vwap":1676},"2025-11-25",26.34,26.412,26.292,0.345,1.32,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1394,"percent_change":1685,"volume":1553,"transactions":9,"vwap":1684},"2025-11-24",26.14,26.2,26.066999,-0.42,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-21",26.08,26.3,26.040001,26.177,0.447,1.74,6400,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":860,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-20",26.049999,25.73,-0.89,14000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1340,"volume":1707,"transactions":9,"vwap":1704},"2025-11-19",25.83,25.96,25.82,-0.078,8900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":534,"volume":1715,"transactions":9,"vwap":1713},"2025-11-18",25.965,26.063,25.895,26.038,0.095,9400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-17",26.25,25.9,25.943,-0.253,-0.97,5400,{"date":1725,"open":1697,"high":1726,"low":1697,"close":1727,"change":1728,"percent_change":879,"volume":1491,"transactions":9,"vwap":1727},"2025-11-14",26.314,26.196,-0.036,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1608,"transactions":9,"vwap":1734},"2025-11-13",26.41,26.42,26.22,26.232,-0.045,-0.17,{"date":1738,"open":1697,"high":1675,"low":1697,"close":1739,"change":886,"percent_change":534,"volume":1740,"transactions":9,"vwap":1739},"2025-11-12",26.277,2800,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1384,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-11",25.98,26.179,1.28,6800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":969,"volume":1754,"transactions":9,"vwap":1752},"2025-11-10",25.808,25.85,25.63,25.848,0.076,3900,{"date":1756,"open":26,"high":1757,"low":26,"close":1757,"change":525,"percent_change":1604,"volume":1583,"transactions":9,"vwap":1757},"2025-11-07",25.772,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1064,"volume":950,"transactions":9,"vwap":1763},"2025-11-06",25.67,25.69,25.58,25.622,-0.149,{"date":1766,"open":1767,"high":1705,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":844,"transactions":9,"vwap":1769},"2025-11-05",25.664,25.61,25.771,0.269,1.05,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":854,"volume":950,"transactions":9,"vwap":1777},"2025-11-04",25.5,25.54,25.49,25.502,-0.102,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1722,"volume":1785,"transactions":9,"vwap":1783},"2025-11-03",25.57,25.645,25.604,-0.25,13600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":976,"percent_change":336,"volume":1791,"transactions":9,"vwap":1789},"2025-10-31",25.839,25.854,25.74,3000,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1344,"volume":1654,"transactions":9,"vwap":1795},"2025-10-30",26.00099945,25.862,0.043,{"date":1798,"open":1799,"high":1697,"low":1790,"close":1800,"change":1801,"percent_change":1802,"volume":1072,"transactions":9,"vwap":1800},"2025-10-29",26.02,25.819,-0.245,-0.94,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1699,"volume":844,"transactions":9,"vwap":1807},"2025-10-28",26.1,26.223,26.063999,-0.233,{"date":1810,"open":1811,"high":1812,"low":1733,"close":1813,"change":1814,"percent_change":1604,"volume":1815,"transactions":9,"vwap":1813},"2025-10-27",26.23,26.332,26.297,0.153,8400,{"date":1817,"open":1818,"high":1683,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":745,"transactions":9,"vwap":1820},"2025-10-24",26.183,26.13,26.144,-0.084,-0.32,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1614,"volume":1830,"transactions":9,"vwap":1828},"2025-10-23",26.202,26.26,26.152,26.228,0.032,3200,{"date":1832,"open":1833,"high":1689,"low":1834,"close":1727,"change":1142,"percent_change":860,"volume":1835,"transactions":9,"vwap":1727},"2025-10-22",26.283,26.15,3300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1714,"percent_change":458,"volume":955,"transactions":9,"vwap":1841},"2025-10-21",26.21,26.27,26.18,26.257,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-20",25.88,26.162,0.178,0.69,5900,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":919,"volume":1426,"transactions":9,"vwap":1852},"2025-10-17",25.843,25.984,0.222,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1764,"percent_change":1064,"volume":778,"transactions":9,"vwap":1859},"2025-10-16",25.915,25.95,25.65,25.762,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":792,"volume":977,"transactions":9,"vwap":1865},"2025-10-15",25.871,26,25.829,25.911,-0.019,{"date":1868,"open":1790,"high":1863,"low":1790,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-14",25.93,0.186,0.72,3600,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":793,"transactions":9,"vwap":1877},"2025-10-13",25.62,25.79,25.744,0.193,0.76,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-10",25.761,25.823,25.551,-0.474,-1.82,3400,{"date":1889,"open":1834,"high":1834,"low":1890,"close":1891,"change":1892,"percent_change":1064,"volume":1401,"transactions":9,"vwap":1891},"2025-10-09",25.951,26.025,-0.151,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1473,"percent_change":337,"volume":1401,"transactions":9,"vwap":1897},"2025-10-08",26.084,26.24,26.176,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1825,"change":1902,"percent_change":1822,"volume":1072,"transactions":9,"vwap":1825},"2025-10-07",26.111,26.28,-0.085,{"date":1904,"open":1739,"high":1905,"low":1811,"close":1906,"change":948,"percent_change":362,"volume":1079,"transactions":9,"vwap":1906},"2025-10-06",26.36,26.287,{"date":1908,"open":1909,"high":1910,"low":1675,"close":1911,"change":1912,"percent_change":1344,"volume":1913,"transactions":9,"vwap":1911},"2025-10-03",26.391,26.52,26.35,0.044,17500,{"date":1915,"open":1916,"high":1917,"low":1838,"close":1918,"change":1586,"percent_change":439,"volume":1072,"transactions":9,"vwap":1918},"2025-10-02",26.293,26.378,26.306,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1127,"percent_change":1579,"volume":778,"transactions":9,"vwap":1922},"2025-10-01",26.251,26.4,26.211,{"date":1925,"open":1926,"high":1927,"low":1704,"close":1927,"change":1928,"percent_change":1579,"volume":1929,"transactions":9,"vwap":1927},"2025-09-30",25.97,26.197,0.199,9800,{"date":1931,"open":1863,"high":1932,"low":1857,"close":1933,"change":1586,"percent_change":439,"volume":1934,"transactions":9,"vwap":1933},"2025-09-29",26.069,25.998,2400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":66,"volume":1848,"transactions":9,"vwap":1938},"2025-09-26",26.011,26.091999,25.99,0.232,{"date":1942,"open":1943,"high":1944,"low":1703,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-25",25.87,25.948,25.86,-0.181,-0.7,12900,{"date":1950,"open":1819,"high":1682,"low":1939,"close":1951,"change":1952,"percent_change":1310,"volume":1953,"transactions":9,"vwap":1951},"2025-09-24",26.041,0.017,176400,{"date":1955,"open":1688,"high":1956,"low":1743,"close":1957,"change":1958,"percent_change":887,"volume":1647,"transactions":9,"vwap":1957},"2025-09-23",26.12,26.024,0.088,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1626,"percent_change":823,"volume":1965,"transactions":9,"vwap":1964},"2025-09-22",25.928,26.0090008,25.89,25.936,3700,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":696,"volume":1431,"transactions":9,"vwap":1970},"2025-09-19",25.91,26.048,26.01,-0.052,{"date":1973,"open":1869,"high":1974,"low":1869,"close":1975,"change":1976,"percent_change":1977,"volume":1401,"transactions":9,"vwap":1975},"2025-09-18",26.115,26.062,0.008,0.03,{"date":1979,"open":1980,"high":1834,"low":1962,"close":1981,"change":1029,"percent_change":1353,"volume":1044,"transactions":9,"vwap":1981},"2025-09-17",26.124,26.054001,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":765,"transactions":9,"vwap":1986},"2025-09-16",25.891,25.976,25.954,0.067,0.26,{"date":1990,"open":1968,"high":1991,"low":1943,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-15",25.975,25.887,-0.157,-0.6,2700,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1791,"transactions":9,"vwap":1999},"2025-09-12",26.11,26.044001,-0.211,-0.8,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":1621,"volume":1723,"transactions":9,"vwap":2005},"2025-09-11",26.19,26.255,26.17,0.287,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":506,"volume":1887,"transactions":9,"vwap":2011},"2025-09-10",25.81,25.968,25.78,-0.023,{"date":2015,"open":2016,"high":1697,"low":1743,"close":2017,"change":2018,"percent_change":544,"volume":1491,"transactions":9,"vwap":2017},"2025-09-09",25.992,25.991,0.041,{"date":2020,"open":2010,"high":1939,"low":2010,"close":1857,"change":2021,"percent_change":687,"volume":950,"transactions":9,"vwap":1857},"2025-09-08",-0.128,{"date":2023,"open":1690,"high":2024,"low":1704,"close":2025,"change":1194,"percent_change":949,"volume":1707,"transactions":9,"vwap":2025},"2025-09-05",26.097,26.077999,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":705,"volume":880,"transactions":9,"vwap":2029},"2025-09-04",25.84,26.133,0.133,{"date":2032,"open":1690,"high":1690,"low":1719,"close":1863,"change":2033,"percent_change":2034,"volume":955,"transactions":9,"vwap":1863},"2025-09-03",-0.202,-0.77,{"date":2036,"open":2037,"high":1825,"low":2038,"close":1825,"change":948,"percent_change":362,"volume":1218,"transactions":9,"vwap":1825},"2025-09-02",26.165,26.09,{"date":2040,"open":1683,"high":2041,"low":1683,"close":2041,"change":1714,"percent_change":458,"volume":1723,"transactions":9,"vwap":2041},"2025-08-29",26.265,{"date":2043,"open":2044,"high":2006,"low":2044,"close":2006,"change":2045,"percent_change":2046,"volume":1408,"transactions":9,"vwap":2006},"2025-08-28",26.059999,-0.034,-0.13,{"date":2048,"open":2049,"high":2050,"low":1682,"close":2050,"change":2051,"percent_change":122,"volume":936,"transactions":9,"vwap":2050},"2025-08-27",26.16,26.204,0.065,{"date":2053,"open":1857,"high":2054,"low":1857,"close":2054,"change":2055,"percent_change":592,"volume":2056,"transactions":9,"vwap":2054},"2025-08-26",26.139,-0.017,5700,{"date":2058,"open":1840,"high":1840,"low":1956,"close":2059,"change":230,"percent_change":2060,"volume":1815,"transactions":9,"vwap":2059},"2025-08-25",26.156,-0.57,{"date":2062,"open":2063,"high":2064,"low":1689,"close":1918,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1918},"2025-08-22",26.33,26.355,0.283,1.09,4400,{"date":2069,"open":1970,"high":2038,"low":1970,"close":2070,"change":1121,"percent_change":1598,"volume":990,"transactions":9,"vwap":2070},"2025-08-21",26.023001,{"date":2072,"open":2073,"high":2074,"low":1697,"close":1938,"change":2075,"percent_change":1253,"volume":2076,"transactions":9,"vwap":1938},"2025-08-20",26.066,26.125,0.049,10100,{"date":2078,"open":1697,"high":1697,"low":1743,"close":2079,"change":2080,"percent_change":2081,"volume":2067,"transactions":9,"vwap":2079},"2025-08-19",26.042999,0.163,0.63,{"date":2083,"open":1986,"high":1926,"low":1844,"close":1844,"change":1473,"percent_change":337,"volume":793,"transactions":9,"vwap":1844},"2025-08-18",{"date":2085,"open":1750,"high":2086,"low":1750,"close":2087,"change":2088,"percent_change":362,"volume":1529,"transactions":9,"vwap":2087},"2025-08-15",25.955,25.906,-0.062,{"date":2090,"open":1945,"high":2011,"low":1945,"close":2011,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2011},"2025-08-14",-0.041,-0.16,4500,{"date":2095,"open":2096,"high":1962,"low":2010,"close":1962,"change":2097,"percent_change":2098,"volume":977,"transactions":9,"vwap":1962},"2025-08-13",25.835,0.372,1.45,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1325,"transactions":9,"vwap":2104},"2025-08-12",25.64,25.655,25.591,25.637,0.221,0.87,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1784,"volume":1311,"transactions":9,"vwap":2111},"2025-08-11",25.48,25.387,25.416,-0.064,{"date":2114,"open":2115,"high":1776,"low":2111,"close":2109,"change":2116,"percent_change":159,"volume":1228,"transactions":9,"vwap":2109},"2025-08-08",25.467,0.188,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1310,"volume":2124,"transactions":9,"vwap":2122},"2025-08-07",25.26,25.32,25.236,25.292,0.018,6000,{"date":2126,"open":2127,"high":2120,"low":2128,"close":2129,"change":1478,"percent_change":592,"volume":2130,"transactions":9,"vwap":2129},"2025-08-06",25.3,25.27,25.274,3500,{"date":2132,"open":26,"high":2133,"low":2128,"close":2134,"change":2135,"percent_change":439,"volume":1228,"transactions":9,"vwap":2134},"2025-08-05",25.39,25.288,-0.091,{"date":2137,"open":2138,"high":2139,"low":26,"close":2139,"change":1227,"percent_change":2140,"volume":1149,"transactions":9,"vwap":2139},"2025-08-04",25.339,25.379,0.55,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":736,"volume":1929,"transactions":9,"vwap":2145},"2025-08-01",25.14,25.42,25.24,0.005,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-31",25.592,25.235,-0.473,-1.84,4611700,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":1335,"transactions":9,"vwap":2156},"2025-07-30",25.708,-0.189,-0.73,{"date":2160,"open":1844,"high":2161,"low":1844,"close":2161,"change":1166,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-29",25.897,0.3,100,{"date":2165,"open":2166,"high":2166,"low":1705,"close":1705,"change":2167,"percent_change":1180,"volume":2168,"transactions":9,"vwap":1705},"2025-07-28",25.92,-0.121,1300,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":750,"volume":2163,"transactions":9,"vwap":2171},"2025-07-25",25.941,0.002,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":744,"volume":2163,"transactions":9,"vwap":2175},"2025-07-24",25.939,0.021,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":2163,"transactions":9,"vwap":2179},"2025-07-23",25.918,0.175,0.68,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":1745,"volume":2187,"transactions":9,"vwap":2185},"2025-07-22",25.705,25.743,0.325,300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2176,"percent_change":744,"volume":2187,"transactions":9,"vwap":2192},"2025-07-21",25.47,25.56,25.418,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2187,"transactions":9,"vwap":2197},"2025-07-18",25.55,25.38,25.397,-0.138,-0.54,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1362,"volume":2206,"transactions":9,"vwap":2203},"2025-07-17",25.46,25.535,25.45,0.137,1500,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2081,"volume":2213,"transactions":9,"vwap":2211},"2025-07-16",25.29,25.41,25.398,0.159,200,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-15",25.33,25.239,-0.326,-1.28,700,{"date":2222,"open":2223,"high":2224,"low":2109,"close":2224,"change":2225,"percent_change":823,"volume":2168,"transactions":9,"vwap":2224},"2025-07-14",25.53,25.565,-0.073,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":2163,"transactions":9,"vwap":2228},"2025-07-11",25.638,-0.218,-0.84,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":487,"volume":2236,"transactions":9,"vwap":2234},"2025-07-10",25.879,25.856,0.121,2100,{"date":2238,"open":2101,"high":2239,"low":2101,"close":2239,"change":2240,"percent_change":1029,"volume":2163,"transactions":9,"vwap":2239},"2025-07-09",25.735,0.025,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2236,"transactions":9,"vwap":2245},"2025-07-08",25.76,25.681,25.71,0.205,0.8,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":2163,"transactions":9,"vwap":2250},"2025-07-07",25.505,-0.182,-0.71,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":1335,"percent_change":1335,"volume":2163,"transactions":9,"vwap":2255},"2025-07-03",25.687,{"date":2257,"open":2255,"high":2255,"low":2255,"close":2255,"change":2258,"percent_change":2259,"volume":2163,"transactions":9,"vwap":2255},"2025-07-02",0.135,0.53,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":1022,"percent_change":2263,"volume":1335,"transactions":9,"vwap":2262},"2025-07-01",25.552,1.67,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1187,"percent_change":23,"volume":2236,"transactions":9,"vwap":2267},"2025-06-30",25.097,25.132,25.059999,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":2163,"transactions":9,"vwap":2271},"2025-06-27",25.082001,0.124,0.5,{"date":179,"open":175,"high":2275,"low":175,"close":2275,"change":997,"percent_change":525,"volume":2163,"transactions":9,"vwap":2275},24.958]