[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBTA":3,"homepage-market-summary":29,"stock-historical-HBTA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HBTA","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 Expedition Plus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5522,0.184586,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.43,33.485,33.565,33.3027,33.1,0.33,1,14464,25.52,42669.881386804,98.3,426,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,45,52,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":23,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":23,"page_size":172,"total_pages":23,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},19.81,38801,14162270.346701,66.87,"2025-04-22",[180,183,192,202,213,223,234,244,254,263,273,283,294,305,315,324,335,345,354,364,374,383,392,402,411,420,427,437,448,457,468,478,485,495,505,515,523,533,542,551,561,571,581,591,599,610,619,629,639,650,661,671,679,689,699,710,721,732,742,751,759,767,772,779,785,792,798,804,813,822,828,836,843,850,855,862,870,876,882,888,895,902,908,914,921,928,937,944,951,957,964,972,979,985,991,999,1004,1010,1019,1025,1031,1037,1043,1048,1054,1060,1067,1073,1079,1087,1093,1101,1109,1116,1123,1129,1136,1143,1150,1158,1165,1172,1180,1185,1194,1201,1208,1215,1222,1228,1234,1240,1248,1255,1262,1270,1276,1282,1287,1295,1303,1309,1317,1323,1330,1337,1342,1350,1356,1364,1369,1373,1379,1386,1393,1401,1409,1415,1423,1430,1437,1444,1450,1457,1461,1466,1473,1480,1487,1495,1503,1506,1513,1521,1526,1532,1539,1545,1553,1558,1563,1569,1574,1581,1585,1593,1597,1603,1608,1612,1617,1623,1630,1635,1641,1647,1652,1659,1665,1669,1675,1680,1687,1691,1696,1701,1704,1709,1713,1715,1719,1725,1731,1737,1744,1749,1756,1764,1770,1777,1783,1788,1795,1799,1805,1810,1816,1822,1828,1835,1839,1844,1850,1856,1863,1867,1873,1879,1885,1893,1898,1904,1912,1920,1927,1933,1940,1944,1949,1954,1959,1965,1972,1978,1983,1988,1995,2002,2009,2014,2018,2022,2028,2033,2042,2046,2052,2058,2062,2068,2074,2081,2086,2092,2099,2106,2113,2120,2124,2130,2138,2146,2152,2158,2163,2168,2172,2176,2181,2187,2194,2200,2207,2215,2221,2228,2234,2240,2247,2251,2259,2266,2271,2278,2282,2290,2295,2301,2308,2314,2321,2326,2333,2338,2345,2351,2358,2365,2369,2378,2383,2389,2397,2403,2409,2416,2424,2432,2441,2448,2452,2458,2464,2470,2477,2484,2491,2495,2500,2507,2513,2520,2525,2533,2540,2546,2552,2556,2561,2566,2571,2576,2584,2591,2597,2604,2609,2615,2620,2624,2630,2635,2640,2647,2655],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},144,33.4492,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":135,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.7386,33.16,32.62,0.2181,16668.9033,131,32.9034,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.02,33.14,32.8819,-0.0189,-0.06,19057.8733,118,33.0695,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",32.87,32.96,32.7,32.9008,0.1289,0.39,19030.8733,220,32.8468,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.88,32.55,32.7719,-0.5181,-1.56,27621.8733,172,32.7765,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.13,33.3199,33.0338,33.29,0.1998,0.6,18868.3733,215,33.2237,{"date":235,"open":236,"high":195,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",32.7952,32.72,33.0902,0.0802,0.24,20000.5943,128,33.0019,{"date":245,"open":246,"high":247,"low":215,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",32.9627,33.09,33.01,-0.3035,-0.91,22747.0243,191,32.9863,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":22,"volume":260,"transactions":261,"vwap":262},"2026-09-22",32.68,33.32,33.3135,0.1104,19619.8733,134,33.2062,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",32.78,33.2499,33.2031,0.9531,2.96,15002.8733,197,33.0382,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",32,32.25,31.97,0.2258,0.71,15696.8733,147,32.0686,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",31.93,32.0586,31.85,32.0242,0.6242,1.99,17979.8733,145,31.9811,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",31.63,32.21,31.1031,31.4,-0.08,-0.25,19969.1583,143,31.6419,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",31.7,31.39,31.48,-0.1965,-0.62,10859.3783,136,31.4523,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":281,"vwap":323},"2026-09-14",30.87,31.83,31.6765,-0.4635,-1.44,12953.0313,31.708,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",32.18,32.23,32.0301,32.14,0.4345,1.37,30504.8733,266,32.1428,{"date":336,"open":337,"high":338,"low":296,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",31.6362,31.89,31.7055,-0.4945,-1.54,13987.8733,168,31.7465,{"date":346,"open":327,"high":347,"low":329,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",32.34,32.2,-0.1234,-0.38,18587.6233,137,32.2333,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":190,"vwap":363},"2026-09-08",32.22,32.5,32.19,32.3234,0.0894,0.28,14518.7943,32.4396,{"date":365,"open":327,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",32.2584,32.0732,32.234,0.244,0.76,12971.867401,99,32.1864,{"date":375,"open":307,"high":376,"low":307,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",32.0886,31.99,0.51,1.62,15328.4432,132,32.007,{"date":384,"open":385,"high":386,"low":385,"close":309,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",31.35,31.58,0.09,0.29,27790.8733,218,31.4814,{"date":393,"open":394,"high":395,"low":396,"close":308,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",31.4956,31.585,31.22,-0.5373,-1.68,21637.0323,135,31.4389,{"date":403,"open":277,"high":277,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",31.7941,31.9273,-0.2127,-0.66,22057.8733,159,31.8811,{"date":412,"open":413,"high":414,"low":415,"close":329,"change":416,"percent_change":311,"volume":417,"transactions":418,"vwap":419},"2026-08-28",32.36,32.42,32.0596,-0.2,19858.5283,142,32.1381,{"date":421,"open":422,"high":347,"low":422,"close":347,"change":423,"percent_change":150,"volume":424,"transactions":425,"vwap":426},"2026-08-27",31.68,0.1136,22315.0593,165,32.2266,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":22,"volume":434,"transactions":435,"vwap":436},"2026-08-26",32.1799,32.2592,32.06,32.2264,0.1066,1451520.8733,156,32.0999,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",32.13,32.1699,32.0105,32.1198,0.2148,0.67,13752.8733,124,32.1113,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":250,"volume":454,"transactions":455,"vwap":456},"2026-08-24",31.7127,32.0282,31.905,-0.2937,28071.8733,171,31.9444,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",32.11,32.27,32.03,32.1987,0.1887,0.59,18633.8733,216,32.1717,{"date":469,"open":470,"high":326,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",31.94,31.88,32.01,-0.43,-1.33,25603.1853,261,32.0673,{"date":479,"open":357,"high":357,"low":439,"close":480,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",32.44,0,43206.0283,499,32.2812,{"date":486,"open":487,"high":488,"low":489,"close":480,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",32.48,32.57,32.31,-0.6569,-1.98,27031.0273,210,32.4166,{"date":496,"open":225,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",33.2831,33.08,33.0969,0.0269,0.08,20047.8733,184,33.1811,{"date":506,"open":498,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",33.2211,32.89,33.07,0.05,0.15,31618.3843,181,33.0093,{"date":516,"open":327,"high":517,"low":327,"close":194,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",33.1599,0.3557,1.09,29839.8733,203,33.0703,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",32.65,32.81,32.6643,0.2443,0.75,21331.8733,129,32.7394,{"date":534,"open":535,"high":535,"low":536,"close":414,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",32.74,32.3301,-0.11,-0.34,32360.5143,141,32.448,{"date":543,"open":544,"high":187,"low":377,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",32.61,32.53,0.0874,0.27,19331.8733,190,32.5473,{"date":552,"open":553,"high":554,"low":297,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",32.305,32.495,32.4426,0.1377,0.43,18722.3553,125,32.4054,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",32.6,32.3,32.3049,-0.2751,-0.84,12626,104,32.3889,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",32.92,33.1236,32.58,-0.3204,-0.97,24422,160,32.8447,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",32.534,33.03,32.9004,0.8704,2.72,22503,151,32.8873,{"date":592,"open":593,"high":594,"low":593,"close":461,"change":37,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",31.53,32.04,2.33,19130.555,177,31.9181,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",31.67,31.69,30.96,31.3,0.52,1.69,1114462,207,31.2293,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":435,"vwap":618},"2026-07-30",30.02,30.785,30.78,1.39,4.73,19045.032,30.6387,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",30.195,30.2755,29.39,-0.93,-3.07,576627,263,29.7318,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",30.45,29.8107,30.32,-0.3993,-1.3,21846.057,178,30.2926,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",30.775,30.81,30.39,30.7193,-0.108,-0.35,18348.2,119,30.5307,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",31.1308,31.25,30.75,30.8273,-0.5427,-1.73,12035,93,31.0629,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":398,"volume":668,"transactions":669,"vwap":670},"2026-07-23",31.445,31.535,31.1701,31.37,-0.5355,15646,116,31.4009,{"date":672,"open":436,"high":459,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",31.9055,-0.2042,-0.64,170298.989,86,32.0881,{"date":680,"open":681,"high":356,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",31.9235,31.9129,32.1097,0.7634,2.44,11284,106,32.1157,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":303,"vwap":698},"2026-07-20",31.62,31.79,31.34,31.3463,-0.0685,-0.22,14606,31.5895,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",31.495,31.6131,31.3053,31.4148,-0.323,-1.02,18213,153,31.4839,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",32.09,32.285,31.6457,31.7378,-0.7577,-2.33,7906,72,31.9148,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",32.56,32.59,32.1,32.4955,-0.2507,-0.77,28997.615,194,32.2848,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":372,"vwap":741},"2026-07-14",32.735,32.7999,32.64,32.7462,0.4089,1.26,13366,32.7192,{"date":743,"open":744,"high":488,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":435,"vwap":750},"2026-07-13",32.39,32.26,32.3373,-0.5327,-1.62,19936,32.4051,{"date":752,"open":753,"high":754,"low":755,"close":204,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":204},"2026-07-10",32.82,32.955,32.71,-0.045,-0.14,28700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",32.76,33.025002,32.915,0.605,1.87,17600,{"date":768,"open":769,"high":489,"low":770,"close":489,"change":481,"percent_change":481,"volume":771,"transactions":9,"vwap":489},"2026-07-08",32.108,31.96,18800,{"date":773,"open":564,"high":774,"low":775,"close":489,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":489},"2026-07-07",32.41,32.195,-0.31,-0.95,15700,{"date":780,"open":575,"high":781,"low":216,"close":187,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":187},"2026-07-06",32.69,0.481,1.5,82800,{"date":786,"open":787,"high":787,"low":287,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",32.63,32.139,-0.361,-1.11,14900,{"date":793,"open":744,"high":794,"low":744,"close":357,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":357},"2026-07-01",32.67,-0.19,-0.58,30000,{"date":799,"open":800,"high":761,"low":800,"close":781,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":781},"2026-06-30",32.17,0.457,1.42,19400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",32.0099983,32.28,31.719,32.233,0.615,1.95,13700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",31.61,31.84,31.56,31.618,-0.154,-0.48,15600,{"date":823,"open":824,"high":824,"low":602,"close":825,"change":826,"percent_change":22,"volume":827,"transactions":9,"vwap":825},"2026-06-25",32.029999,31.772,0.106,22800,{"date":829,"open":830,"high":831,"low":386,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",31.997,32.118,31.666,-0.238,-0.75,20600,{"date":837,"open":838,"high":297,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",31.29,31.904,-0.756,-2.31,2496600,{"date":844,"open":205,"high":762,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",32.632,32.66,-0.241,-0.73,11000,{"date":851,"open":237,"high":852,"low":237,"close":852,"change":853,"percent_change":811,"volume":854,"transactions":9,"vwap":852},"2026-06-18",32.901,0.628,7700,{"date":856,"open":781,"high":857,"low":745,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",32.825,32.273,-0.412,-1.26,7900,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",33.0079994,32.29,32.685,-0.215,-0.65,10000,{"date":871,"open":525,"high":247,"low":525,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",32.9,0.86,2.68,7300,{"date":877,"open":878,"high":358,"low":338,"close":879,"change":880,"percent_change":135,"volume":881,"transactions":9,"vwap":879},"2026-06-12",32.099998,32.040001,0.21,8400,{"date":883,"open":884,"high":816,"low":884,"close":318,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":318},"2026-06-11",30.62,0.794,2.56,12100,{"date":889,"open":307,"high":692,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",30.94,31.035999,-0.674,-2.13,9700,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":416,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-09",32.316,30.83,31.71,-0.63,10100,{"date":903,"open":904,"high":564,"low":905,"close":905,"change":906,"percent_change":557,"volume":907,"transactions":9,"vwap":905},"2026-06-08",32.060001,31.91,0.136,12600,{"date":909,"open":554,"high":554,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",31.774,-1.299,-3.93,7100,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":501,"volume":920,"transactions":9,"vwap":918},"2026-06-04",32.705,33.15,33.073002,0.028,6900,{"date":922,"open":186,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":894,"transactions":9,"vwap":925},"2026-06-03",33.21,32.97,33.044998,-0.225,-0.68,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",33.168,33.3,33.099998,33.27,0.12,0.36,11700,{"date":938,"open":939,"high":940,"low":941,"close":917,"change":942,"percent_change":150,"volume":943,"transactions":9,"vwap":917},"2026-06-01",33.080002,33.24,32.795,0.114,10600,{"date":945,"open":946,"high":946,"low":573,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",33.153,33.035999,0.098,0.3,256700,{"date":952,"open":953,"high":924,"low":187,"close":954,"change":955,"percent_change":529,"volume":956,"transactions":9,"vwap":954},"2026-05-28",32.665,32.938,0.246,18700,{"date":958,"open":187,"high":959,"low":216,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",32.728,32.692,0.024,0.07,5500,{"date":965,"open":787,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",32.752,32.52,32.668,0.425,1.32,11500,{"date":973,"open":356,"high":974,"low":326,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-22",32.38,32.243,0.133,0.41,6400,{"date":980,"open":981,"high":982,"low":983,"close":459,"change":387,"percent_change":361,"volume":984,"transactions":9,"vwap":459},"2026-05-21",32.080002,32.235,31.811,5800,{"date":986,"open":602,"high":879,"low":602,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",32.02,0.53,1.68,44800,{"date":992,"open":993,"high":994,"low":308,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",31.43,31.745,31.49,-0.27,-0.85,8100,{"date":1000,"open":277,"high":377,"low":386,"close":1001,"change":1002,"percent_change":728,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",31.76,-0.245,13200,{"date":1005,"open":1006,"high":713,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":881,"transactions":9,"vwap":1007},"2026-05-15",31.74,32.0050011,-0.643,-1.97,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",32.575,32.699,32.521,32.648,0.269,0.83,5400,{"date":1020,"open":1021,"high":487,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":971,"transactions":9,"vwap":1022},"2026-05-13",31.07,32.379,0.304,0.95,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":757,"percent_change":473,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",31.995,32.075001,31.6,7400,{"date":1032,"open":358,"high":1033,"low":1034,"close":1035,"change":976,"percent_change":977,"volume":1036,"transactions":9,"vwap":1035},"2026-05-11",32.33,32.12,32.215,6700,{"date":1038,"open":318,"high":459,"low":318,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",32.082001,0.461,1.46,7200,{"date":1044,"open":1045,"high":905,"low":1046,"close":1047,"change":416,"percent_change":900,"volume":984,"transactions":9,"vwap":1047},"2026-05-07",31.789,31.565,31.621,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":875,"transactions":9,"vwap":1051},"2026-05-06",31.52,31.821,0.631,2.02,{"date":1055,"open":1056,"high":604,"low":1057,"close":1058,"change":1059,"percent_change":57,"volume":963,"transactions":9,"vwap":1058},"2026-05-05",31.177,31.16,31.19,0.366,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":407,"volume":894,"transactions":9,"vwap":1065},"2026-05-04",30.73,30.98,30.65,30.824,-0.206,{"date":1068,"open":1063,"high":1069,"low":603,"close":1070,"change":1071,"percent_change":279,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",31.129,31.030001,0.219,20100,{"date":1074,"open":631,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":989,"volume":1078,"transactions":9,"vwap":1075},"2026-04-30",30.811,30.44,0.508,3800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":854,"transactions":9,"vwap":1084},"2026-04-29",30.24,30.4,30.23,30.303,-0.078,-0.26,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":728,"volume":1092,"transactions":9,"vwap":1090},"2026-04-28",29.89,30.381,-0.237,3600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":880,"volume":1100,"transactions":9,"vwap":1098},"2026-04-27",30.58,30.64,30.38,30.618,0.065,13100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":861,"transactions":9,"vwap":1106},"2026-04-24",30.324,30.574,30.29,30.553,0.375,1.24,{"date":1110,"open":1111,"high":631,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":978,"transactions":9,"vwap":1113},"2026-04-23",30.248,29.94,30.178,-0.172,-0.57,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",30.185,30.35,0.475,1.59,6800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":833,"percent_change":1128,"volume":875,"transactions":9,"vwap":1127},"2026-04-21",30.17,30.25,29.875,-0.79,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1086,"volume":1135,"transactions":9,"vwap":1133},"2026-04-20",30.22,30.01,30.113,-0.079,10800,{"date":1137,"open":1138,"high":633,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",30.1,30.192,0.419,1.41,4300,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":510,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",29.36,29.8,29.773,0.015,11400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-15",29.62,29.758,29.561,0.327,1.11,4400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1018,"transactions":9,"vwap":1162},"2026-04-14",29.2,29.45,29.431,0.467,1.61,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":87,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",28.695,28.964,28.69,0.293,8500,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-10",28.631,28.74,28.671,0.075,0.26,10500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":388,"percent_change":87,"volume":963,"transactions":9,"vwap":1184},"2026-04-09",28.29,28.63,28.596,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",28.33,28.42,28.18,28.306,0.917,3.35,16500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":120,"volume":1200,"transactions":9,"vwap":1197},"2026-04-07",27.01,27.389,27.00099945,0.069,12800,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":934,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",27.99,27.17,27.32,0.44,7500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1086,"volume":1214,"transactions":9,"vwap":1211},"2026-04-02",26.93,27.2,26.79,-0.07,63900,{"date":1216,"open":1217,"high":1218,"low":1204,"close":1219,"change":50,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",27.21,27.45,27.27,1.83,9800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1171,"transactions":9,"vwap":1225},"2026-03-31",26.049999,26.78,1.089,4.24,{"date":1229,"open":1230,"high":1230,"low":25,"close":1231,"change":1232,"percent_change":1233,"volume":875,"transactions":9,"vwap":1231},"2026-03-30",26.030001,25.691,-0.249,-0.96,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1115,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",26.298,25.94,-2.15,7600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",26.92,27.15,26.51,-0.828,-3.03,6000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1092,"transactions":9,"vwap":1252},"2026-03-25",27.508,27.53,27.338,0.196,0.72,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":833,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",27.139,27.34,27.142,-0.87,5900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":230,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",27.64,27.74,27.29,27.38,2.24,7800,{"date":1271,"open":1272,"high":1273,"low":1225,"close":1225,"change":848,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1225},"2026-03-20",27.135,27.147,-2.65,4600,{"date":1277,"open":1258,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":646,"volume":1261,"transactions":9,"vwap":1280},"2026-03-19",27.58,27.23,27.51,-0.097,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":657,"volume":984,"transactions":9,"vwap":1285},"2026-03-18",27.96,27.607,-0.486,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":370,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",28.11,28.188,28.030001,28.093,0.213,4700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-16",28.115,28.14,27.88,0.34,1.23,5600,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":894,"transactions":9,"vwap":1306},"2026-03-13",28.094999,27.54,-0.305,-1.1,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",27.985,28.13,27.845,-0.615,-2.16,10300,{"date":1318,"open":1319,"high":1320,"low":1187,"close":1321,"change":1322,"percent_change":300,"volume":1261,"transactions":9,"vwap":1321},"2026-03-11",28.57,28.615,28.46,-0.023,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1157,"transactions":9,"vwap":1327},"2026-03-10",28.475,28.75,28.483,-0.026,-0.09,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":887,"transactions":9,"vwap":1334},"2026-03-09",27.645,28.561,28.509,0.341,1.21,{"date":1338,"open":1251,"high":1339,"low":1251,"close":1340,"change":1341,"percent_change":657,"volume":1239,"transactions":9,"vwap":1340},"2026-03-06",28.334,28.168,-0.495,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",28.77,28.35,28.663,-0.231,-0.8,6500,{"date":1351,"open":1175,"high":1352,"low":1175,"close":1353,"change":1354,"percent_change":1355,"volume":984,"transactions":9,"vwap":1353},"2026-03-04",28.97,28.894,0.294,1.03,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":790,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",28.145,28.67,28.065001,28.6,-0.32,8600,{"date":1365,"open":1183,"high":1366,"low":1183,"close":1367,"change":1368,"percent_change":150,"volume":984,"transactions":9,"vwap":1367},"2026-03-02",28.96,28.92,0.1,{"date":1370,"open":1371,"high":1371,"low":1183,"close":1371,"change":1372,"percent_change":1348,"volume":1042,"transactions":9,"vwap":1371},"2026-02-27",28.82,-0.233,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":675,"volume":1018,"transactions":9,"vwap":1377},"2026-02-26",29.156,28.83,29.052999,-0.187,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1155,"percent_change":115,"volume":1385,"transactions":9,"vwap":1384},"2026-02-25",29.23,29.34,29.15,29.24,8200,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":998,"transactions":9,"vwap":1390},"2026-02-24",28.73,28.98,28.913,0.253,0.88,{"date":1394,"open":1395,"high":1396,"low":1319,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-23",28.84,28.844,28.66,-0.381,-1.31,22300,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-20",28.5,29.07,29.041,0.221,0.77,28600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1371,"change":1329,"percent_change":776,"volume":1414,"transactions":9,"vwap":1371},"2026-02-19",28.76,28.845,28.64,17200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-18",28.745,29.059,28.91,0.31,1.08,133300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1361,"change":1428,"percent_change":1429,"volume":1408,"transactions":9,"vwap":1361},"2026-02-17",28.47,28.8,28.301,0.041,0.14,{"date":1431,"open":1432,"high":1376,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-13",28.62,28.559,-0.049,-0.17,3700,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-12",29.37,28.608,-0.672,-2.3,12400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":481,"percent_change":481,"volume":1449,"transactions":9,"vwap":1448},"2026-02-11",29.54,29.073999,29.28,9000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1448,"change":1213,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1448},"2026-02-10",29.46,29.525,29.25,-0.24,9600,{"date":1458,"open":1366,"high":1459,"low":1366,"close":1460,"change":120,"percent_change":873,"volume":971,"transactions":9,"vwap":1460},"2026-02-09",29.53,29.35,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1407,"percent_change":587,"volume":1349,"transactions":9,"vwap":1465},"2026-02-06",28.58,29.19,29.1,{"date":1467,"open":1468,"high":1388,"low":1469,"close":1187,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1187},"2026-02-05",28.41,28.286,-0.53,-1.84,12700,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":473,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-04",29.18,28.71,28.86,-1.47,10900,{"date":1481,"open":1446,"high":1446,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-03",28.07,29.29,-0.3,-1.01,157400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":388,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-02",29.52,29.66,29.43,29.59,0.99,6200,{"date":1496,"open":1497,"high":1498,"low":1464,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-30",29.441,29.57,29.3,-0.29,-0.98,5700,{"date":1504,"open":1389,"high":1492,"low":1389,"close":1492,"change":1505,"percent_change":1368,"volume":1207,"transactions":9,"vwap":1492},"2026-01-29",0.03,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":198,"volume":881,"transactions":9,"vwap":1511},"2026-01-28",29.589,29.65,29.51,29.56,-0.018,{"date":1514,"open":1515,"high":1509,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-27",29.565,29.531,29.578,0.248,0.85,10200,{"date":1522,"open":1383,"high":1523,"low":1383,"close":1524,"change":1525,"percent_change":125,"volume":1520,"transactions":9,"vwap":1524},"2026-01-26",29.459,29.33,0.117,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":387,"volume":1261,"transactions":9,"vwap":1530},"2026-01-23",29.040001,29.31,29.213,0.026,{"date":1533,"open":1534,"high":1499,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-22",29.09,29.187,0.167,0.58,3100,{"date":1540,"open":1395,"high":1541,"low":1397,"close":1542,"change":1543,"percent_change":1544,"volume":1207,"transactions":9,"vwap":1542},"2026-01-21",29.135,29.02,0.47,1.65,{"date":1546,"open":1419,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-20",29.018999,28.53,28.55,-0.842,-2.86,10400,{"date":1554,"open":623,"high":1497,"low":1555,"close":1556,"change":1557,"percent_change":361,"volume":861,"transactions":9,"vwap":1556},"2026-01-16",29.337,29.392,0.082,{"date":1559,"open":1560,"high":1561,"low":1483,"close":1529,"change":387,"percent_change":1420,"volume":1562,"transactions":9,"vwap":1529},"2026-01-15",29.537,29.55,8900,{"date":1564,"open":1381,"high":1565,"low":1566,"close":1567,"change":1484,"percent_change":706,"volume":1568,"transactions":9,"vwap":1567},"2026-01-14",29.275,29.049999,29.22,8000,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1489,"change":198,"percent_change":416,"volume":1573,"transactions":9,"vwap":1489},"2026-01-13",29.4,29.73,195600,{"date":1575,"open":1576,"high":1509,"low":1577,"close":1578,"change":1579,"percent_change":962,"volume":1580,"transactions":9,"vwap":1578},"2026-01-12",29.44,29.42,29.58,0.02,77000,{"date":1582,"open":1499,"high":1511,"low":1499,"close":1511,"change":1583,"percent_change":1024,"volume":1584,"transactions":9,"vwap":1511},"2026-01-09",0.279,6600,{"date":1586,"open":1587,"high":1588,"low":1464,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-08",29.26,29.353,29.281,-0.139,-0.47,4800,{"date":1594,"open":1452,"high":1595,"low":623,"close":1577,"change":481,"percent_change":481,"volume":1596,"transactions":9,"vwap":1577},"2026-01-07",29.6,615200,{"date":1598,"open":1454,"high":1599,"low":1475,"close":1577,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1577},"2026-01-06",29.47,0.2,0.68,8700,{"date":1604,"open":1483,"high":1588,"low":1567,"close":1567,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1567},"2026-01-05",0.23,0.79,4200,{"date":1609,"open":1411,"high":1610,"low":1411,"close":1611,"change":1579,"percent_change":962,"volume":1247,"transactions":9,"vwap":1611},"2026-01-02",29.225,28.99,{"date":1613,"open":1614,"high":1615,"low":1352,"close":1352,"change":1616,"percent_change":796,"volume":1538,"transactions":9,"vwap":1352},"2025-12-31",29.059999,29.146,-0.169,{"date":1618,"open":1383,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":854,"transactions":9,"vwap":1620},"2025-12-30",29.27,29.139,-0.104,-0.36,{"date":1624,"open":1625,"high":1565,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-29",29.17,29.243,-0.162,-0.55,4500,{"date":1631,"open":1439,"high":1632,"low":1439,"close":1633,"change":1634,"percent_change":387,"volume":1078,"transactions":9,"vwap":1633},"2025-12-26",29.433,29.405,0.025,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":300,"percent_change":996,"volume":1640,"transactions":9,"vwap":1639},"2025-12-24",29.033001,29.426,29.38,9500,{"date":1642,"open":1643,"high":1644,"low":1145,"close":1452,"change":1645,"percent_change":1206,"volume":1646,"transactions":9,"vwap":1452},"2025-12-23",29.407,29.541,0.13,14500,{"date":1648,"open":1448,"high":1649,"low":1650,"close":1524,"change":1651,"percent_change":64,"volume":901,"transactions":9,"vwap":1524},"2025-12-22",29.335,29.21,0.262,{"date":1653,"open":1654,"high":1534,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":875,"transactions":9,"vwap":1656},"2025-12-19",29,28.94,29.068001,0.376,1.31,{"date":1660,"open":1359,"high":1661,"low":1183,"close":1662,"change":1663,"percent_change":1664,"volume":1171,"transactions":9,"vwap":1662},"2025-12-18",28.88,28.692,0.422,1.49,{"date":1666,"open":1169,"high":1667,"low":1668,"close":1668,"change":1470,"percent_change":1471,"volume":1502,"transactions":9,"vwap":1668},"2025-12-17",28.735,28.27,{"date":1670,"open":1671,"high":1672,"low":1463,"close":1426,"change":1673,"percent_change":1086,"volume":1674,"transactions":9,"vwap":1426},"2025-12-16",28.757,28.85,-0.074,9400,{"date":1676,"open":1672,"high":1367,"low":1376,"close":1677,"change":1678,"percent_change":198,"volume":1679,"transactions":9,"vwap":1677},"2025-12-15",28.874,-0.016,3300,{"date":1681,"open":1682,"high":1683,"low":1672,"close":1684,"change":1685,"percent_change":1686,"volume":1207,"transactions":9,"vwap":1684},"2025-12-12",29.14,29.173,28.89,-0.5,-1.7,{"date":1688,"open":1464,"high":1571,"low":1383,"close":623,"change":1689,"percent_change":110,"volume":1690,"transactions":9,"vwap":623},"2025-12-11",-0.002,5100,{"date":1692,"open":1693,"high":1556,"low":1694,"close":1556,"change":1695,"percent_change":873,"volume":1247,"transactions":9,"vwap":1556},"2025-12-10",29.196,29.105,0.252,{"date":1697,"open":1698,"high":1565,"low":1682,"close":1682,"change":1699,"percent_change":1505,"volume":1700,"transactions":9,"vwap":1682},"2025-12-09",29.215,0.01,556900,{"date":1702,"open":1619,"high":1619,"low":1614,"close":1703,"change":1213,"percent_change":1455,"volume":1494,"transactions":9,"vwap":1703},"2025-12-08",29.13,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1160,"change":501,"percent_change":547,"volume":1708,"transactions":9,"vwap":1160},"2025-12-05",27.67,29.322,6100,{"date":1710,"open":1404,"high":1464,"low":1711,"close":1712,"change":105,"percent_change":880,"volume":1456,"transactions":9,"vwap":1712},"2025-12-04",27.62,29.12,{"date":1714,"open":1611,"high":1650,"low":1389,"close":1614,"change":1428,"percent_change":1429,"volume":920,"transactions":9,"vwap":1614},"2025-12-03",{"date":1716,"open":1717,"high":1475,"low":1684,"close":1547,"change":1525,"percent_change":125,"volume":1718,"transactions":9,"vwap":1547},"2025-12-02",29.141,5300,{"date":1720,"open":1419,"high":1542,"low":1721,"close":1722,"change":1723,"percent_change":407,"volume":1724,"transactions":9,"vwap":1722},"2025-12-01",28.87,28.902,-0.193,3400,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1645,"percent_change":1730,"volume":984,"transactions":9,"vwap":1729},"2025-11-28",28.729,29.11,29.094999,0.45,{"date":1732,"open":1672,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":23,"volume":1629,"transactions":9,"vwap":1735},"2025-11-26",29.01,28.829,28.965,0.287,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1269,"transactions":9,"vwap":1741},"2025-11-25",28.22,28.7,28.678,0.318,1.12,{"date":1745,"open":1482,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":587,"volume":1708,"transactions":9,"vwap":1746},"2025-11-24",28.36,28.061001,0.752,{"date":1750,"open":1751,"high":1752,"low":1279,"close":1753,"change":1754,"percent_change":135,"volume":1755,"transactions":9,"vwap":1753},"2025-11-21",27.25,27.924,27.608,0.181,7000,{"date":1757,"open":1672,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-20",28.878,27.363,27.427,-0.678,-2.41,8800,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":157,"volume":1520,"transactions":9,"vwap":1768},"2025-11-19",27.79,28.369,28.105,0.207,{"date":1771,"open":1772,"high":1773,"low":1706,"close":1774,"change":1775,"percent_change":1776,"volume":1003,"transactions":9,"vwap":1774},"2025-11-18",27.68,28.1,27.898,-0.252,-0.9,{"date":1778,"open":1413,"high":1413,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1349,"transactions":9,"vwap":1780},"2025-11-17",28.069,28.15,-0.353,-1.24,{"date":1784,"open":1785,"high":1388,"low":1785,"close":1786,"change":1787,"percent_change":1645,"volume":1221,"transactions":9,"vwap":1786},"2025-11-14",27.619,28.503,0.036,{"date":1789,"open":1721,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1602,"transactions":9,"vwap":1792},"2025-11-13",28.982,28.438,28.467,-0.697,-2.39,{"date":1796,"open":1381,"high":1381,"low":1534,"close":1797,"change":1798,"percent_change":757,"volume":920,"transactions":9,"vwap":1797},"2025-11-12",29.164,-0.042,{"date":1800,"open":1801,"high":1567,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1718,"transactions":9,"vwap":1802},"2025-11-11",28.991,29.206,-0.035,-0.12,{"date":1806,"open":1654,"high":1448,"low":1655,"close":1807,"change":1808,"percent_change":1809,"volume":1584,"transactions":9,"vwap":1807},"2025-11-10",29.241,0.711,2.49,{"date":1811,"open":1182,"high":1812,"low":1291,"close":1548,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1548},"2025-11-07",28.54,-0.105,-0.37,13500,{"date":1817,"open":1371,"high":1395,"low":1463,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-06",28.635,-0.437,-1.5,11600,{"date":1823,"open":1566,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":230,"volume":1602,"transactions":9,"vwap":1826},"2025-11-05",29.236,29.048,29.072001,0.173,{"date":1829,"open":1830,"high":1698,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1018,"transactions":9,"vwap":1832},"2025-11-04",29.16,28.892,28.899,-0.528,-1.79,{"date":1836,"open":1439,"high":1446,"low":1439,"close":1837,"change":1838,"percent_change":388,"volume":1030,"transactions":9,"vwap":1837},"2025-11-03",29.427,0.085,{"date":1840,"open":1491,"high":1841,"low":1619,"close":1842,"change":976,"percent_change":1843,"volume":1629,"transactions":9,"vwap":1842},"2025-10-31",29.49,29.342,0.46,{"date":1845,"open":1161,"high":1161,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-30",29.209,-0.291,-0.99,4100,{"date":1851,"open":1841,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1645,"volume":1755,"transactions":9,"vwap":1854},"2025-10-29",29.691,29.41,29.5,0.039,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1537,"volume":913,"transactions":9,"vwap":1861},"2025-10-28",29.398,29.508,29.32,29.461,0.169,{"date":1864,"open":1703,"high":1865,"low":1465,"close":1865,"change":1843,"percent_change":1866,"volume":1629,"transactions":9,"vwap":1865},"2025-10-27",29.292,1.6,{"date":1868,"open":1869,"high":1870,"low":1175,"close":1871,"change":1872,"percent_change":115,"volume":894,"transactions":9,"vwap":1871},"2025-10-24",28.836,28.929,28.832,0.321,{"date":1874,"open":1875,"high":1548,"low":1345,"close":1876,"change":1877,"percent_change":1017,"volume":1878,"transactions":9,"vwap":1876},"2025-10-23",28.452,28.511,0.236,3200,{"date":1880,"open":1188,"high":1881,"low":1289,"close":1882,"change":833,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-22",28.499,28.275,-0.83,4000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1275,"transactions":9,"vwap":1890},"2025-10-21",28.489,28.554,28.45,28.513,-0.007,-0.02,{"date":1894,"open":1895,"high":1812,"low":1895,"close":1896,"change":1897,"percent_change":739,"volume":1275,"transactions":9,"vwap":1896},"2025-10-20",28.2,28.52,0.355,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":444,"volume":1294,"transactions":9,"vwap":1901},"2025-10-17",28.068001,28.165,27.83,0.188,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1591,"volume":1911,"transactions":9,"vwap":1909},"2025-10-16",28.272,28.341,27.819,27.977,-0.131,5200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1429,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-15",28.39,28.428,27.85,28.108,0.5,2500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1629,"transactions":9,"vwap":1924},"2025-10-14",27.675,28.155,27.968,-0.137,-0.49,{"date":1928,"open":1929,"high":1298,"low":1930,"close":1768,"change":1931,"percent_change":1932,"volume":1502,"transactions":9,"vwap":1768},"2025-10-13",27.965,27.86,0.645,2.35,{"date":1934,"open":1403,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-10",28.579,27.46,-0.978,-3.44,3900,{"date":1941,"open":1889,"high":1403,"low":1942,"close":1791,"change":1134,"percent_change":1943,"volume":1294,"transactions":9,"vwap":1791},"2025-10-09",28.319,-0.28,{"date":1945,"open":1182,"high":1946,"low":1182,"close":1946,"change":1947,"percent_change":1948,"volume":854,"transactions":9,"vwap":1946},"2025-10-08",28.517,0.231,0.82,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1469,"change":1953,"percent_change":1628,"volume":1247,"transactions":9,"vwap":1469},"2025-10-07",28.485,28.19,-0.157,{"date":1955,"open":1187,"high":1792,"low":1956,"close":1957,"change":1958,"percent_change":529,"volume":881,"transactions":9,"vwap":1957},"2025-10-06",28.3,28.443,0.212,{"date":1960,"open":1961,"high":1962,"low":1895,"close":1963,"change":1281,"percent_change":538,"volume":1964,"transactions":9,"vwap":1963},"2025-10-03",28.32,28.43,28.231,50700,{"date":1966,"open":1967,"high":1968,"low":1189,"close":1969,"change":1970,"percent_change":1971,"volume":1494,"transactions":9,"vwap":1969},"2025-10-02",28.302,28.34,28.328,0.051,0.18,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1579,"volume":1629,"transactions":9,"vwap":1976},"2025-10-01",28.084999,28.31,28.277,0.007,{"date":1979,"open":1980,"high":1668,"low":1980,"close":1668,"change":1981,"percent_change":1601,"volume":1982,"transactions":9,"vwap":1668},"2025-09-30",27.815,0.19,14700,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":962,"percent_change":120,"volume":1538,"transactions":9,"vwap":1987},"2025-09-29",28.191,28.040001,28.08,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":875,"transactions":9,"vwap":1992},"2025-09-26",28.014999,27.779,28.01,0.157,0.56,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1926,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",26.6,27.91,27.853,-0.138,9300,{"date":2003,"open":2004,"high":1298,"low":2005,"close":2006,"change":2007,"percent_change":776,"volume":2008,"transactions":9,"vwap":2006},"2025-09-24",28.049999,27.862,27.991,-0.087,63700,{"date":2010,"open":2011,"high":1968,"low":2011,"close":2012,"change":2013,"percent_change":577,"volume":1171,"transactions":9,"vwap":2012},"2025-09-23",27.87,28.077999,-0.275,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":1903,"percent_change":444,"volume":1884,"transactions":9,"vwap":2017},"2025-09-22",28.161,28.353,{"date":2019,"open":1974,"high":1901,"low":2020,"close":1901,"change":2021,"percent_change":1392,"volume":1078,"transactions":9,"vwap":1901},"2025-09-19",28,0.245,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":1981,"percent_change":2027,"volume":1275,"transactions":9,"vwap":2026},"2025-09-18",28.0060005,28.058001,27.92,0.69,{"date":2029,"open":2011,"high":2011,"low":2030,"close":2031,"change":2032,"percent_change":311,"volume":1247,"transactions":9,"vwap":2031},"2025-09-17",27.57,27.73,-0.174,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-16",27.905,27.959,27.831,27.904,0.044,0.16,13400,{"date":2043,"open":2031,"high":2044,"low":2031,"close":1930,"change":2045,"percent_change":1994,"volume":1884,"transactions":9,"vwap":1930},"2025-09-15",27.95,0.155,{"date":2047,"open":2048,"high":1265,"low":2048,"close":2049,"change":2050,"percent_change":361,"volume":2051,"transactions":9,"vwap":2049},"2025-09-12",27.56,27.705,0.078,69200,{"date":2053,"open":2054,"high":1772,"low":1251,"close":2055,"change":2056,"percent_change":1254,"volume":2057,"transactions":9,"vwap":2055},"2025-09-11",27.6,27.627,0.198,158000,{"date":2059,"open":1258,"high":2054,"low":1205,"close":2060,"change":880,"percent_change":1407,"volume":2061,"transactions":9,"vwap":2060},"2025-09-10",27.429,276800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":50,"volume":984,"transactions":9,"vwap":2065},"2025-09-09",27.12,27.219,27.059999,0.132,{"date":2069,"open":2070,"high":2071,"low":2066,"close":2072,"change":2073,"percent_change":230,"volume":1436,"transactions":9,"vwap":2072},"2025-09-08",27.122,27.144,27.087,0.162,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":416,"volume":1261,"transactions":9,"vwap":2079},"2025-09-05",26.85,26.97,26.775,26.925,-0.055,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":240,"percent_change":64,"volume":978,"transactions":9,"vwap":2085},"2025-09-04",26.66,27.02,26.98,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2040,"percent_change":230,"volume":2091,"transactions":9,"vwap":2089},"2025-09-03",26.67,26.74,26.57,4900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":2098,"volume":1584,"transactions":9,"vwap":2095},"2025-09-02",26.3,26.58,26.222,-0.179,-0.67,{"date":2100,"open":2101,"high":2102,"low":2089,"close":2103,"change":2104,"percent_change":2105,"volume":1674,"transactions":9,"vwap":2103},"2025-08-29",26.77,26.83,26.759,-0.271,-1,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":962,"percent_change":1178,"volume":2112,"transactions":9,"vwap":2111},"2025-08-28",26.981,27.14,26.95,27.030001,19700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":949,"volume":1157,"transactions":9,"vwap":2118},"2025-08-27",26.951,26.966,26.91,26.96,0.081,{"date":2121,"open":2088,"high":2122,"low":2088,"close":2122,"change":2123,"percent_change":873,"volume":1494,"transactions":9,"vwap":2122},"2025-08-26",26.879,0.229,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":1926,"volume":1718,"transactions":9,"vwap":2128},"2025-08-25",26.62,27.31,26.65,-0.132,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-22",26.69,26.839,26.782,0.494,1.88,2900,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-21",26.41,26.18,26.288,-0.155,-0.59,3500,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1362,"volume":854,"transactions":9,"vwap":2150},"2025-08-20",26.454,26.07,26.443,-0.085,{"date":2153,"open":2154,"high":2154,"low":1244,"close":2155,"change":2156,"percent_change":2157,"volume":1755,"transactions":9,"vwap":2155},"2025-08-19",26.86,26.528,-0.345,-1.28,{"date":2159,"open":2102,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":1368,"volume":854,"transactions":9,"vwap":2160},"2025-08-18",26.873,26.72,0.027,{"date":2164,"open":1242,"high":1242,"low":2165,"close":2166,"change":1621,"percent_change":2167,"volume":1018,"transactions":9,"vwap":2166},"2025-08-15",26.835,26.846,-0.39,{"date":2169,"open":2118,"high":1196,"low":2170,"close":2110,"change":501,"percent_change":949,"volume":2171,"transactions":9,"vwap":2110},"2025-08-14",26.9,2600,{"date":2173,"open":2170,"high":2118,"low":2174,"close":2175,"change":1892,"percent_change":1213,"volume":1294,"transactions":9,"vwap":2175},"2025-08-13",26.82,26.87,{"date":2177,"open":1997,"high":2118,"low":1997,"close":2178,"change":2179,"percent_change":2180,"volume":963,"transactions":9,"vwap":2178},"2025-08-12",26.89,0.352,1.33,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":300,"volume":1275,"transactions":9,"vwap":2185},"2025-08-11",26.635,26.709,26.538,-0.022,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":1592,"transactions":9,"vwap":2191},"2025-08-08",26.49,26.64,26.56,0.254,0.97,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1329,"volume":1078,"transactions":9,"vwap":2198},"2025-08-07",26.465,26.12,26.306,-0.024,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":1679,"transactions":9,"vwap":2204},"2025-08-06",26.02,26.366,26.33,0.286,1.1,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1629,"transactions":9,"vwap":2212},"2025-08-05",26.15,26.16,26.01,26.044001,-0.135,-0.52,{"date":2216,"open":2217,"high":2218,"low":1224,"close":2218,"change":2219,"percent_change":2220,"volume":1849,"transactions":9,"vwap":2218},"2025-08-04",26.063,26.179,0.569,2.22,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":913,"transactions":9,"vwap":2225},"2025-08-01",25.54,25.73,25.61,-0.708,-2.69,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":510,"percent_change":1981,"volume":2233,"transactions":9,"vwap":2232},"2025-07-31",26.545,26.61,26.318,2117700,{"date":2235,"open":2236,"high":2237,"low":2210,"close":2238,"change":2239,"percent_change":1579,"volume":1919,"transactions":9,"vwap":2238},"2025-07-30",26.36,26.378,26.268,0.004,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-29",26.29,26.264,-0.115,-0.44,900,{"date":2248,"open":2249,"high":2249,"low":2242,"close":2250,"change":510,"percent_change":1981,"volume":2171,"transactions":9,"vwap":2250},"2025-07-28",26.45,26.379,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-25",26.275,26.38,26.329,0.11,0.42,2700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1862,"percent_change":2265,"volume":1607,"transactions":9,"vwap":2264},"2025-07-24",26.189,26.265,26.177,26.219,0.65,{"date":2267,"open":2268,"high":2149,"low":2269,"close":1224,"change":2270,"percent_change":1994,"volume":1042,"transactions":9,"vwap":1224},"2025-07-23",26.040001,25.99,0.146,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1484,"volume":2171,"transactions":9,"vwap":2276},"2025-07-22",25.83,25.916,25.81,25.904,-0.077,{"date":2279,"open":2217,"high":2149,"low":2280,"close":2280,"change":1177,"percent_change":388,"volume":2281,"transactions":9,"vwap":2280},"2025-07-21",25.981,1700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":510,"volume":2289,"transactions":9,"vwap":2287},"2025-07-18",25.855,25.92,25.84,25.906,0.012,2400,{"date":2291,"open":2292,"high":1237,"low":2292,"close":2293,"change":2294,"percent_change":279,"volume":1679,"transactions":9,"vwap":2293},"2025-07-17",25.799,25.894,0.183,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":464,"volume":2300,"transactions":9,"vwap":2298},"2025-07-16",25.6,25.711,0.151,2800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":796,"volume":2307,"transactions":9,"vwap":2305},"2025-07-15",25.72,25.76,25.56,-0.15,11200,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":1724,"transactions":9,"vwap":2311},"2025-07-14",25.55,25.71,0.124,0.48,{"date":2315,"open":2316,"high":2297,"low":2317,"close":2318,"change":2319,"percent_change":416,"volume":2320,"transactions":9,"vwap":2318},"2025-07-11",25.59,25.58,25.586,-0.051,1800,{"date":2322,"open":2323,"high":2324,"low":25,"close":2324,"change":2325,"percent_change":120,"volume":2171,"transactions":9,"vwap":2324},"2025-07-10",25.575,25.637,0.063,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1743,"volume":2300,"transactions":9,"vwap":2331},"2025-07-09",25.5,25.619,25.47,25.574,0.284,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":1329,"percent_change":646,"volume":1221,"transactions":9,"vwap":2337},"2025-07-08",25.38,25.446,25.29,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2335,"change":1362,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2335},"2025-07-07",25.45,25.518,25.3,-1.25,56900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":1155,"percent_change":2350,"volume":1679,"transactions":9,"vwap":2348},"2025-07-03",25.64,25.7,25.63,1.29,{"date":2352,"open":2353,"high":2335,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-02",25.285,25.373,0.223,0.89,1900,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":1848,"volume":2364,"transactions":9,"vwap":2362},"2025-07-01",24.833,25.31,25.15,-0.251,9100,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":1971,"percent_change":279,"volume":2289,"transactions":9,"vwap":2368},"2025-06-30",25.28,25.401,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-06-27",25.17,25.243,25.052,25.221,0.161,0.64,2100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":1300,"percent_change":2382,"volume":849,"transactions":9,"vwap":2381},"2025-06-26",24.94,25.059999,1.38,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":2186,"percent_change":1329,"volume":2388,"transactions":9,"vwap":2387},"2025-06-25",24.82,24.85,24.72,12300,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-24",24.62,24.76,24.742,0.367,1.51,1100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":2206,"volume":1724,"transactions":9,"vwap":2400},"2025-06-23",24.214,24.375,24.08,0.265,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":696,"volume":2145,"transactions":9,"vwap":2407},"2025-06-20",24.3,24.059999,24.11,-0.053,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-18",24.31,24.163,0.009,0.04,3000,{"date":2417,"open":2411,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-17",24.32,24.12,24.154,-0.266,-1.09,2300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2426,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2426},"2025-06-16",24.42,24.51,24.305,0.394,1.64,229800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-06-13",24.07,24.254,24,24.025999,-0.326,-1.34,1300,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":361,"volume":2447,"transactions":9,"vwap":2445},"2025-06-12",24.049999,24.37,24.352,0.068,1600,{"date":2449,"open":2426,"high":2450,"low":2451,"close":2451,"change":1085,"percent_change":1362,"volume":2258,"transactions":9,"vwap":2451},"2025-06-11",24.45,24.284,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":977,"volume":2457,"transactions":9,"vwap":2455},"2025-06-10",24.348,24.362,0.099,700,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":976,"percent_change":2463,"volume":1294,"transactions":9,"vwap":2462},"2025-06-09",24.21,24.34,24.263,0.55,{"date":2465,"open":2406,"high":2466,"low":2406,"close":2467,"change":2468,"percent_change":2469,"volume":1919,"transactions":9,"vwap":2467},"2025-06-06",24.235,24.13,0.234,0.98,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":728,"volume":861,"transactions":9,"vwap":2475},"2025-06-05",24.031,24.175,23.86,23.896,-0.186,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":2396,"transactions":9,"vwap":2481},"2025-06-04",23.59,24.094999,24.082001,0.042,0.17,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-03",23.75,24.040001,0.201,0.84,1200,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":1368,"percent_change":2257,"volume":1763,"transactions":9,"vwap":2494},"2025-06-02",23.64,23.839,{"date":2496,"open":2486,"high":2486,"low":2497,"close":2498,"change":2499,"percent_change":387,"volume":2320,"transactions":9,"vwap":2498},"2025-05-30",23.54,23.739,0.022,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1206,"volume":2145,"transactions":9,"vwap":2505},"2025-05-29",23.79,23.831,23.66,23.717,0.104,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":350,"volume":2512,"transactions":9,"vwap":2510},"2025-05-28",23.71,23.613,-0.089,500,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2519,"volume":2357,"transactions":9,"vwap":2517},"2025-05-27",23.44,23.77,23.702,0.588,2.54,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":1775,"percent_change":70,"volume":2423,"transactions":9,"vwap":2524},"2025-05-23",22.96,23.21,23.114,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1971,"volume":2532,"transactions":9,"vwap":2530},"2025-05-22",23.369,23.53,23.36,23.366,0.043,6300,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2300,"transactions":9,"vwap":2537},"2025-05-21",23.62,23.27,23.323,-0.331,-1.4,{"date":2541,"open":2535,"high":2542,"low":2535,"close":2543,"change":2544,"percent_change":2545,"volume":1092,"transactions":9,"vwap":2543},"2025-05-20",23.7,23.654,-0.144,-0.61,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":2550,"percent_change":501,"volume":2551,"transactions":9,"vwap":2549},"2025-05-19",23.73,23.798,0.018,2000,{"date":2553,"open":2504,"high":2554,"low":2504,"close":2554,"change":2555,"percent_change":1537,"volume":1247,"transactions":9,"vwap":2554},"2025-05-16",23.78,0.138,{"date":2557,"open":2558,"high":2509,"low":2558,"close":2559,"change":2560,"percent_change":1804,"volume":2320,"transactions":9,"vwap":2559},"2025-05-15",23.505,23.642,-0.028,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2564,"change":2555,"percent_change":464,"volume":2423,"transactions":9,"vwap":2564},"2025-05-14",23.61,23.67,23.58,{"date":2567,"open":2568,"high":2535,"low":2568,"close":2569,"change":2570,"percent_change":989,"volume":1911,"transactions":9,"vwap":2569},"2025-05-13",23.503,23.532,0.388,{"date":2572,"open":2573,"high":2573,"low":2573,"close":2573,"change":2574,"percent_change":1227,"volume":2575,"transactions":9,"vwap":2573},"2025-05-12",23.144,0.941,100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":537,"volume":2583,"transactions":9,"vwap":2581},"2025-05-09",22.299,22.3,22.15,22.203,-0.025,1500,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":1092,"transactions":9,"vwap":2588},"2025-05-08",22.11,22.46,22.228,0.211,0.96,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":120,"volume":2423,"transactions":9,"vwap":2594},"2025-05-07",21.944,22.017,21.91,0.056,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2603,"volume":1436,"transactions":9,"vwap":2601},"2025-05-06",21.73,22.02,21.961,-0.16,-0.72,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2607,"change":2608,"percent_change":1115,"volume":2447,"transactions":9,"vwap":2607},"2025-05-05",22.236,22.121,-0.126,{"date":2610,"open":2611,"high":2612,"low":2580,"close":2612,"change":2613,"percent_change":2614,"volume":2423,"transactions":9,"vwap":2612},"2025-05-02",22.17,22.247,0.342,1.56,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2619,"change":2205,"percent_change":970,"volume":2281,"transactions":9,"vwap":2619},"2025-05-01",21.93,22.07,21.905,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2623,"change":961,"percent_change":2256,"volume":2457,"transactions":9,"vwap":2623},"2025-04-30",20.94,21.619,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":464,"volume":978,"transactions":9,"vwap":2628},"2025-04-29",20.83,21.615,21.595,0.127,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":919,"percent_change":1645,"volume":2246,"transactions":9,"vwap":2633},"2025-04-28",21.42,21.468,21.19,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":2639,"percent_change":2350,"volume":1724,"transactions":9,"vwap":2638},"2025-04-25",21.3,21.44,0.273,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-04-24",20.45,21.167,0.57,2.77,1400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2377,"transactions":9,"vwap":2652},"2025-04-23",20.897,20.98,20.589,20.597,0.564,2.82,{"date":178,"open":174,"high":2656,"low":174,"close":2656,"change":2355,"percent_change":115,"volume":172,"transactions":9,"vwap":2656},20.033001]