[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QGRD":3,"homepage-market-summary":30,"stock-historical-QGRD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QGRD","2026-10-06",{"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 Nasdaq-100 Defined Risk ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3628,0.41769,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.6503,30.69,30.74,30.65,30.5421,0.1082,0.35,8517,30.84,23.83,19651.30895905976,97.3,313,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25782,8069784.548724,22.67,"2025-07-10",[182,185,194,205,215,225,235,244,253,263,273,283,292,301,312,323,333,341,350,361,371,381,389,399,409,419,429,440,448,459,470,479,487,496,504,514,524,533,542,552,563,572,582,591,600,610,621,631,640,649,658,668,678,688,697,708,716,725,734,743,753,762,770,776,784,791,799,806,814,820,826,833,840,847,854,861,868,876,882,890,897,903,910,917,923,930,938,946,952,958,966,971,978,984,990,997,1004,1011,1018,1024,1031,1036,1041,1047,1051,1058,1066,1072,1079,1087,1095,1102,1111,1120,1126,1134,1141,1149,1156,1164,1170,1175,1183,1190,1195,1199,1207,1213,1221,1227,1234,1241,1249,1256,1262,1268,1275,1283,1290,1297,1303,1308,1315,1323,1328,1334,1343,1349,1356,1364,1372,1378,1386,1391,1399,1406,1412,1417,1422,1428,1433,1441,1446,1453,1459,1467,1473,1479,1485,1490,1495,1503,1511,1517,1524,1529,1536,1542,1549,1556,1562,1568,1571,1577,1584,1589,1594,1599,1604,1611,1617,1621,1627,1632,1637,1643,1650,1657,1664,1670,1676,1681,1685,1691,1698,1704,1710,1716,1723,1730,1738,1745,1750,1758,1763,1767,1773,1778,1783,1788,1793,1799,1805,1810,1817,1823,1829,1834,1839,1845,1850,1858,1865,1871,1876,1883,1889,1895,1901,1905,1911,1915,1920,1924,1929,1933,1939,1942,1947,1953,1957,1964,1969,1975,1981,1985,1988,1994,1999,2004,2011,2016,2021,2025,2031,2035,2041,2044,2047,2052,2059,2063,2070,2075,2081,2085,2091,2097,2100,2105,2111,2114,2120,2127,2134,2139,2144,2150,2156,2162,2169,2172,2177,2183,2189,2194,2201,2208,2214,2218,2223,2226,2228,2232,2237,2242,2246,2249,2252,2256,2258,2263,2268],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},82,30.6911,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",30.4,30.55,0.2014,0.66,46996.7578,112,30.4453,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",30.44,30.47,30.29,30.3407,0.2407,0.8,8752.2578,80,30.3537,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",30.1,30.17,29.94,0.0232,0.08,14114.7578,173,30.0503,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",29.96,30.21,30.0768,0.1201,0.4,13477.7578,137,30.1422,{"date":226,"open":209,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",30.02,29.85,29.9567,0.1067,0.36,24038.7578,159,29.9275,{"date":236,"open":237,"high":237,"low":238,"close":228,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",30.12,29.73,-0.295,-0.98,15283.425575,130,29.9262,{"date":245,"open":246,"high":218,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",29.83,30.145,0.0805,0.27,18268,136,30.1455,{"date":254,"open":255,"high":256,"low":209,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",29.9732,30.07,30.0645,0.0138,0.05,40320,165,30.028,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",30.0091,30.16,30.0507,-0.1055,-0.35,15075,135,30.0433,{"date":274,"open":275,"high":276,"low":207,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",30.13,30.18,30.1562,0.1185,0.39,18179,83,30.1404,{"date":284,"open":285,"high":256,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",29.52,30.0377,0.5449,1.85,24628,71,29.7462,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",29.04,29.4928,0.1259,0.43,6949,72,29.3522,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",29.3632,29.4009,29.33,29.3669,0.4122,1.42,10644.965859,60,29.3489,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",29.11,29.19,28.87,28.9547,-0.0227,-0.08,21910,92,29.0724,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",29.1,28.9601,28.9774,-0.1599,-0.55,9285,81,28.9991,{"date":334,"open":335,"high":335,"low":294,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":183,"vwap":340},"2026-09-14",29.27,29.1373,-0.1853,-0.63,22529,29.156,{"date":342,"open":305,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":310,"vwap":349},"2026-09-11",29.41,29.3,29.3226,0.1809,0.62,16067,29.3579,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",29.07,29.2199,29.03,29.1417,-0.243,-0.83,9891,78,29.1691,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",29.44,29.351,29.3847,-0.0346,-0.12,6900,67,29.3901,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":183,"vwap":380},"2026-09-08",29.39,29.53,29.355,29.4193,-0.0432,-0.15,9829,29.4634,{"date":382,"open":383,"high":383,"low":373,"close":384,"change":385,"percent_change":89,"volume":386,"transactions":387,"vwap":388},"2026-09-04",29.5303,29.4625,0.0636,3637,45,29.4418,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":369,"vwap":398},"2026-09-03",29.2256,29.485,29.2,29.3989,0.2786,0.96,15386.0914,29.3907,{"date":400,"open":294,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",29.1329,29.0264,29.1203,0.0587,0.2,9170,70,29.0852,{"date":410,"open":325,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",29.2103,29.02,29.0616,-0.3065,-1.04,24531.672,62,29.1194,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",29.35,29.3681,29.2119,-0.0043,-0.01,18063,123,29.2984,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",29.4863,29.5799,29.31,29.3724,-0.1543,-0.52,11338.044,56,29.5005,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":438,"vwap":447},"2026-08-27",29.06,29.5267,0.3394,1.16,14309,29.4103,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",29.16,29.87,28.95,29.1873,0.0034,0.01,264696,231,29.1831,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",29.14,29.1999,29.0993,29.1839,0.1088,0.37,6487,49,29.1605,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":172,"volume":476,"transactions":477,"vwap":478},"2026-08-24",29.23,28.92,29.0751,-0.2077,25633.75,117,29.1473,{"date":480,"open":354,"high":481,"low":354,"close":482,"change":483,"percent_change":89,"volume":484,"transactions":485,"vwap":486},"2026-08-21",29.37,29.2828,0.0653,15103.25,160,29.2614,{"date":488,"open":489,"high":344,"low":314,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",29.275,29.2175,-0.1923,-0.65,11194,68,29.2189,{"date":497,"open":305,"high":498,"low":344,"close":499,"change":500,"percent_change":378,"volume":501,"transactions":502,"vwap":503},"2026-08-19",29.5,29.4098,-0.044,24303,105,29.4551,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",29.65,29.4201,29.4538,-0.4376,-1.46,11251,124,29.4881,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",29.75,30.0725,29.8914,-0.0183,-0.06,16574,115,29.9475,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":378,"volume":530,"transactions":531,"vwap":532},"2026-08-14",30.06,29.8318,29.9097,-0.0435,33498,69,29.9139,{"date":534,"open":451,"high":535,"low":451,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",30.01,29.9532,0.3054,1.03,10240.331112,61,29.933,{"date":543,"open":506,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",29.77,29.6419,29.6478,0.164,0.56,11243,86,29.7116,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",29.59,29.6671,29.425,29.4838,-0.0843,-0.29,32159,47,29.453,{"date":564,"open":565,"high":506,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":540,"vwap":571},"2026-08-10",29.6,29.5501,29.5681,-0.0774,-0.26,8960.694934,29.6026,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",29.49,29.6455,29.46,0.2444,0.83,11565,46,29.5705,{"date":583,"open":343,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":438,"vwap":590},"2026-08-06",29.5288,29.36,29.4011,0.0211,0.07,8785,29.4175,{"date":592,"open":565,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",29.72,29.38,-0.2199,-0.74,21468.36425,97,29.5413,{"date":601,"open":602,"high":603,"low":363,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",29.4801,29.68,29.5999,0.5331,1.83,11830.755615,89,29.5454,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",28.88,29.12,28.855,29.0668,0.2686,0.93,290867.914979,87,28.9211,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":221,"volume":628,"transactions":629,"vwap":630},"2026-07-31",28.7299,28.85,28.67,28.7982,0.1134,1603683,127,28.7723,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",28.56,28.6848,0.613,2.18,10359,38,28.6546,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":561,"vwap":648},"2026-07-29",28.25,28.51,28.0718,-0.3815,-1.34,4040,28.234,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",28.54,28.4533,-0.1734,-0.61,4605,36,28.4991,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",28.73,28.53,28.6267,-0.0649,-0.23,2932,40,28.5833,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",28.84,28.9,28.6916,-0.2483,-0.86,16045,52,28.854,{"date":679,"open":314,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",29.1137,28.83,28.9399,-0.4519,-1.54,5263,29,28.8839,{"date":689,"open":585,"high":690,"low":585,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",29.5189,29.3918,-0.1005,-0.34,5682,32,29.4228,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",29.475,29.495,29.4402,29.4923,0.4189,1.44,2791,19,29.4773,{"date":709,"open":325,"high":710,"low":711,"close":711,"change":712,"percent_change":367,"volume":713,"transactions":714,"vwap":715},"2026-07-20",29.25,29.0734,-0.0349,17385,44,29.1389,{"date":717,"open":686,"high":718,"low":686,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",29.21,29.1083,-0.2762,-0.94,4187,35,29.1313,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":706,"vwap":733},"2026-07-16",29.505,29.3505,29.3845,-0.3881,-1.3,2439,29.4094,{"date":735,"open":246,"high":246,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",29.64,29.7726,-0.0909,-0.3,4174,41,29.7532,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",29.725,29.9399,29.8635,0.2501,0.84,6974,50,29.8807,{"date":754,"open":755,"high":755,"low":565,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",30,29.6134,-0.4236,-1.41,13269,37,29.9053,{"date":763,"open":535,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",30.09,29.97,30.037001,0.049,0.16,4700,{"date":771,"open":238,"high":227,"low":238,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",29.988,0.402,1.36,15600,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-07-08",29.48,29.586,29.285,0.075,0.25,6300,{"date":785,"open":498,"high":603,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",29.45,29.511,-0.419,-1.4,7200,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",29.67,30.049999,29.93,0.279,0.94,29000,{"date":800,"open":603,"high":603,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",29.47,29.651,-0.441,-1.47,5100,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",30.261,30.33,30.091999,-0.379,-1.24,6700,{"date":815,"open":516,"high":816,"low":516,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",30.471,0.421,1.4,5200,{"date":821,"open":778,"high":822,"low":778,"close":794,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":794},"2026-06-29",30.08,0.509,1.72,18000,{"date":827,"open":506,"high":828,"low":374,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",29.74,29.541,-0.198,-0.67,9200,{"date":834,"open":801,"high":835,"low":801,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",29.84,29.739,0.179,0.61,5600,{"date":841,"open":801,"high":842,"low":801,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",29.81,29.56,-0.184,-0.62,7400,{"date":848,"open":451,"high":849,"low":603,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",29.92,29.744,-0.799,-2.62,11500,{"date":855,"open":25,"high":25,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",30.43,30.543,-0.075,-0.24,8900,{"date":862,"open":863,"high":20,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",30.495,30.618,0.67,2.24,2700,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",30.27,30.36,29.948,-0.273,-0.9,9800,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":813,"transactions":9,"vwap":879},"2026-06-16",30.7,30.221,-0.388,-1.27,{"date":883,"open":884,"high":878,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",30.595,30.582,30.609,0.684,2.29,4200,{"date":891,"open":793,"high":892,"low":793,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",29.981,29.925,0.155,0.52,5400,{"date":898,"open":899,"high":246,"low":314,"close":544,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":544},"2026-06-11",29.205,0.761,2.62,13100,{"date":904,"open":585,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",29.411,29.0090008,-0.385,-1.31,4800,{"date":911,"open":393,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-06-09",29.394,28.77,-0.311,-1.05,7600,{"date":918,"open":565,"high":919,"low":305,"close":920,"change":921,"percent_change":117,"volume":922,"transactions":9,"vwap":920},"2026-06-08",29.977,29.705,0.353,13800,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",29.855,29.352,-1.204,-3.94,6400,{"date":931,"open":932,"high":933,"low":237,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",30.46,30.645,30.556,-0.123,-0.4,3500,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",30.695,30.575,30.679,-0.039,-0.13,4900,{"date":947,"open":878,"high":948,"low":949,"close":948,"change":950,"percent_change":127,"volume":951,"transactions":9,"vwap":948},"2026-06-02",30.718,30.61,0.145,4300,{"date":953,"open":197,"high":878,"low":197,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",30.573,0.151,0.5,10300,{"date":959,"open":960,"high":961,"low":198,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",30.37,30.45,30.422,0.096,0.32,545000,{"date":967,"open":276,"high":871,"low":276,"close":968,"change":969,"percent_change":970,"volume":909,"transactions":9,"vwap":968},"2026-05-28",30.326,0.205,0.68,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":152,"volume":977,"transactions":9,"vwap":974},"2026-05-27",30.11,30.121,29.95,0.011,4500,{"date":979,"open":980,"high":237,"low":980,"close":973,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":973},"2026-05-26",29.69,0.438,1.48,16400,{"date":985,"open":238,"high":986,"low":987,"close":987,"change":988,"percent_change":59,"volume":989,"transactions":9,"vwap":987},"2026-05-22",29.773,29.672,0.132,2400,{"date":991,"open":481,"high":992,"low":335,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",29.62,29.54,0.057,0.19,4600,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",29.24,29.483,0.456,1.57,82800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":989,"transactions":9,"vwap":1008},"2026-05-19",29.13,29.167,29.027,-0.167,-0.57,{"date":1012,"open":305,"high":373,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",29.01,29.194,-0.144,-0.49,2900,{"date":1019,"open":1020,"high":498,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":996,"transactions":9,"vwap":1021},"2026-05-15",29.08,29.338,-0.407,-1.37,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":127,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",29.66,29.79,29.745,0.139,3200,{"date":1032,"open":461,"high":506,"low":461,"close":1033,"change":1034,"percent_change":749,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",29.606,0.246,9100,{"date":1037,"open":1038,"high":585,"low":613,"close":585,"change":1039,"percent_change":1040,"volume":945,"transactions":9,"vwap":585},"2026-05-12",29.34,-0.206,-0.7,{"date":1042,"open":574,"high":736,"low":574,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",29.566,0.086,0.29,17400,{"date":1048,"open":344,"high":778,"low":344,"close":778,"change":1049,"percent_change":1050,"volume":909,"transactions":9,"vwap":778},"2026-05-08",0.558,1.93,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":839,"transactions":9,"vwap":1055},"2026-05-07",29.049999,28.89,28.922,-0.005,-0.02,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-05-06",28.61,28.927,28.58,0.347,1.21,17600,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1062,"change":1070,"percent_change":1071,"volume":951,"transactions":9,"vwap":1062},"2026-05-05",28.5,28.63,0.33,1.17,{"date":1073,"open":1074,"high":1075,"low":1074,"close":642,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":642},"2026-05-04",28.030001,28.3,-0.051,-0.18,3900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",27.85,28.38,28.301,0.23,0.82,5700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-30",27.855,28.070999,27.845,0.31,1.12,2300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":819,"transactions":9,"vwap":1098},"2026-04-29",27.76,27.761,27.64,0.112,0.41,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",27.605,27.66,27.57,27.649,-0.211,-0.76,4100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",27.805,27.92,27.77,27.86,0.026,0.09,7100,{"date":1121,"open":1122,"high":1116,"low":1122,"close":1123,"change":1001,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",27.41,27.834,1.67,21100,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",27.44,27.16,27.378,-0.087,-0.32,2800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",27.18,27.465,0.377,1.39,1600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",27.24,27.02,27.087999,-0.072,-0.27,10800,{"date":1150,"open":1151,"high":1143,"low":1152,"close":1129,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1129},"2026-04-20",27.23,27.12,-0.069,-0.25,39900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":796,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-17",27.255,27.29,27.15,27.229,1.04,3800,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":89,"volume":1148,"transactions":9,"vwap":1168},"2026-04-16",26.89,26.99,26.95,0.06,{"date":1171,"open":1172,"high":1166,"low":1172,"close":1166,"change":1173,"percent_change":865,"volume":1174,"transactions":9,"vwap":1166},"2026-04-15",26.775,0.18,3600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":142,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",26.63,26.72,26.56,26.71,0.28,4000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":945,"transactions":9,"vwap":1186},"2026-04-13",26.26,26.43,26.23,0.198,0.75,{"date":1191,"open":1185,"high":1185,"low":1192,"close":1193,"change":1194,"percent_change":211,"volume":945,"transactions":9,"vwap":1193},"2026-04-10",26.18,26.232,0.022,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1118,"percent_change":81,"volume":1030,"transactions":9,"vwap":1198},"2026-04-09",26.14,26.21,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",26.09,26.17,26.12,0.393,1.53,8000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":455,"volume":957,"transactions":9,"vwap":1210},"2026-04-07",25.58,25.727,25.56,0.003,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-06",25.79,25.65,25.724,0.078,0.3,5800,{"date":1222,"open":1223,"high":1224,"low":1209,"close":1224,"change":1225,"percent_change":455,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",25.6,25.646,0.002,31100,{"date":1228,"open":1229,"high":1230,"low":1209,"close":1231,"change":1232,"percent_change":1233,"volume":945,"transactions":9,"vwap":1231},"2026-04-01",25.63,25.69,25.644,0.181,0.71,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",25.213,25.463,0.408,1.63,9300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1240,"transactions":9,"vwap":1246},"2026-03-30",25.125,25.16,25.01,25.055,-0.106,-0.42,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":915,"volume":819,"transactions":9,"vwap":1254},"2026-03-27",25.26,25.29,25.15,25.161,-0.267,{"date":1257,"open":1258,"high":1229,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":909,"transactions":9,"vwap":1259},"2026-03-26",25.36,25.428,-0.343,-1.33,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":279,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",25.89,25.771,0.099,2600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1010,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",25.745,25.84,25.672,-0.146,5000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":889,"transactions":9,"vwap":1280},"2026-03-23",25.9,26.02,25.809,25.818,0.194,0.76,{"date":1284,"open":1285,"high":1271,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":916,"transactions":9,"vwap":1287},"2026-03-20",25.735,25.59,25.624,-0.303,-1.17,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1174,"transactions":9,"vwap":1293},"2026-03-19",25.865,25.927,25.8,-0.056,-0.22,{"date":1298,"open":1299,"high":1197,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":945,"transactions":9,"vwap":1300},"2026-03-18",26.13,25.983,-0.227,-0.87,{"date":1304,"open":1305,"high":1306,"low":1202,"close":1198,"change":1307,"percent_change":1092,"volume":790,"transactions":9,"vwap":1198},"2026-03-17",26.22,26.27,0.081,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":805,"transactions":9,"vwap":1312},"2026-03-16",25.95,26.155,26.129,0.209,0.81,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-13",25.935,26.094999,25.92,-0.138,-0.53,10200,{"date":1324,"open":1299,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":758,"volume":1206,"transactions":9,"vwap":1326},"2026-03-12",26.2,26.058001,-0.372,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1186,"change":1332,"percent_change":1169,"volume":1333,"transactions":9,"vwap":1186},"2026-03-11",26.52,26.341,0.017,5900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-10",26.42,26.6,26.3,26.413,0.223,0.85,5500,{"date":1344,"open":1305,"high":1186,"low":1345,"close":1346,"change":1347,"percent_change":859,"volume":1348,"transactions":9,"vwap":1346},"2026-03-09",25.54,26.19,-0.064,36100,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":977,"transactions":9,"vwap":1353},"2026-03-06",26.25,26.39,26.254,-0.256,-0.97,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":269,"volume":1363,"transactions":9,"vwap":1361},"2026-03-05",26.5,26.55,26.35,26.51,-0.094,6200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-04",26.41,26.67,26.604,0.328,1.25,8600,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":874,"volume":957,"transactions":9,"vwap":1376},"2026-03-03",26.025,26.8,26.276,-0.238,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":89,"volume":1385,"transactions":9,"vwap":1383},"2026-03-02",26.37,26.58,26.33,26.514,0.059,17200,{"date":1387,"open":1366,"high":1388,"low":1380,"close":1388,"change":1389,"percent_change":664,"volume":1390,"transactions":9,"vwap":1388},"2026-02-27",26.455,-0.062,10600,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-26",26.57,26.45,26.517,-0.217,-0.81,6600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":174,"volume":1405,"transactions":9,"vwap":1403},"2026-02-25",26.66,26.747,26.734,0.264,7300,{"date":1407,"open":1408,"high":1358,"low":1409,"close":1410,"change":1411,"percent_change":749,"volume":813,"transactions":9,"vwap":1410},"2026-02-24",26.465,26.446,26.47,0.221,{"date":1413,"open":1360,"high":1393,"low":26,"close":1414,"change":1415,"percent_change":1302,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",26.249,-0.231,7500,{"date":1418,"open":1352,"high":1419,"low":1380,"close":1419,"change":1420,"percent_change":1421,"volume":1119,"transactions":9,"vwap":1419},"2026-02-20",26.48,0.165,0.63,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1362,"percent_change":1427,"volume":1119,"transactions":9,"vwap":1426},"2026-02-19",26.38,26.231,26.315,-0.36,{"date":1429,"open":1430,"high":1359,"low":1380,"close":1431,"change":1432,"percent_change":347,"volume":813,"transactions":9,"vwap":1431},"2026-02-18",26.54,26.409,0.162,{"date":1434,"open":1185,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-17",26.32,26.16,26.247,-0.03,-0.11,9700,{"date":1442,"open":1443,"high":1352,"low":1187,"close":1444,"change":455,"percent_change":152,"volume":1445,"transactions":9,"vwap":1444},"2026-02-13",26.24,26.277,7900,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1035,"transactions":9,"vwap":1450},"2026-02-12",26.655,26.246,26.267,-0.433,-1.62,{"date":1454,"open":1455,"high":1178,"low":1456,"close":1457,"change":1458,"percent_change":1092,"volume":951,"transactions":9,"vwap":1457},"2026-02-11",26.68,26.62,26.7,0.083,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-10",26.745,26.765,26.617,-0.104,-0.39,3400,{"date":1468,"open":1430,"high":1469,"low":1430,"close":1470,"change":1471,"percent_change":838,"volume":1472,"transactions":9,"vwap":1470},"2026-02-09",26.78,26.721,0.161,1900,{"date":1474,"open":1475,"high":1179,"low":1475,"close":1179,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1179},"2026-02-06",25.97,0.417,1.6,3100,{"date":1480,"open":1481,"high":1482,"low":1318,"close":1483,"change":739,"percent_change":1484,"volume":1405,"transactions":9,"vwap":1483},"2026-02-05",26.245,26.34,26.143,-1.13,{"date":1486,"open":1381,"high":1381,"low":1487,"close":1488,"change":1489,"percent_change":1023,"volume":805,"transactions":9,"vwap":1488},"2026-02-04",26.31,26.443,-0.368,{"date":1491,"open":1492,"high":1492,"low":1178,"close":1493,"change":1465,"percent_change":1494,"volume":819,"transactions":9,"vwap":1493},"2026-02-03",27.09,26.811,-1.43,{"date":1496,"open":1497,"high":1159,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",27.26,27.19,27.201,0.177,0.65,8800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":914,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",27.21,27.28,27.01,27.024,-1.14,9000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1154,"volume":945,"transactions":9,"vwap":1514},"2026-01-29",27.07,27.335,26.921,-0.068,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1219,"volume":1523,"transactions":9,"vwap":1520},"2026-01-28",27.395,27.403,27.36,0.082,4400,{"date":1525,"open":1497,"high":1526,"low":1497,"close":1527,"change":1528,"percent_change":970,"volume":889,"transactions":9,"vwap":1527},"2026-01-27",27.34,27.321,0.185,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":231,"volume":846,"transactions":9,"vwap":1534},"2026-01-26",27.14,27.2,27.11,27.136,0.098,{"date":1537,"open":1538,"high":1152,"low":1539,"close":1540,"change":1541,"percent_change":1045,"volume":1174,"transactions":9,"vwap":1540},"2026-01-23",27.084999,27.0030003,27.038,0.077,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":768,"percent_change":1548,"volume":1398,"transactions":9,"vwap":1547},"2026-01-22",26.96,26.994,26.94,26.961,0.6,{"date":1550,"open":1551,"high":1552,"low":1358,"close":1553,"change":1554,"percent_change":1071,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",26.805,26.91,26.801,0.311,10500,{"date":1557,"open":1558,"high":1180,"low":1419,"close":1559,"change":1560,"percent_change":1561,"volume":1445,"transactions":9,"vwap":1559},"2026-01-20",26.69,26.49,-0.482,-1.79,{"date":1563,"open":1564,"high":1565,"low":1515,"close":1566,"change":1567,"percent_change":1169,"volume":1363,"transactions":9,"vwap":1566},"2026-01-16",26.956,26.985,26.972,0.015,{"date":1569,"open":1538,"high":1531,"low":1570,"close":1570,"change":1044,"percent_change":964,"volume":819,"transactions":9,"vwap":1570},"2026-01-15",26.957,{"date":1572,"open":1573,"high":1573,"low":1180,"close":1574,"change":1575,"percent_change":1576,"volume":996,"transactions":9,"vwap":1574},"2026-01-14",26.93,26.871,-0.252,-0.93,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":944,"volume":368,"transactions":9,"vwap":1582},"2026-01-13",27.075001,27.17,27.040001,27.123,-0.036,{"date":1585,"open":1586,"high":1136,"low":1586,"close":1587,"change":1588,"percent_change":1118,"volume":783,"transactions":9,"vwap":1587},"2026-01-12",27.08,27.159,0.025,{"date":1590,"open":1591,"high":1531,"low":1591,"close":1592,"change":1593,"percent_change":1341,"volume":819,"transactions":9,"vwap":1592},"2026-01-09",27.049999,27.134,0.229,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1146,"percent_change":1147,"volume":819,"transactions":9,"vwap":1597},"2026-01-08",26.84,26.905,26.831,{"date":1600,"open":1601,"high":1591,"low":1602,"close":1602,"change":1332,"percent_change":1169,"volume":1603,"transactions":9,"vwap":1602},"2026-01-07",27.014999,26.977,17900,{"date":1605,"open":1606,"high":1544,"low":1607,"close":1544,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1544},"2026-01-06",26.86,26.856,0.292,1.09,5300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1307,"percent_change":1219,"volume":989,"transactions":9,"vwap":1616},"2026-01-05",26.73,26.76,26.631,26.668,{"date":1618,"open":1186,"high":1367,"low":1186,"close":1619,"change":1620,"percent_change":1147,"volume":867,"transactions":9,"vwap":1619},"2026-01-02",26.587,-0.071,{"date":1622,"open":1623,"high":1469,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1398,"transactions":9,"vwap":1624},"2025-12-31",26.732,26.658,-0.213,-0.79,{"date":1628,"open":1629,"high":1630,"low":1606,"close":1574,"change":1631,"percent_change":1077,"volume":889,"transactions":9,"vwap":1574},"2025-12-30",26.9,26.97,-0.048,{"date":1633,"open":1634,"high":1635,"low":1606,"close":1635,"change":1636,"percent_change":1248,"volume":1466,"transactions":9,"vwap":1635},"2025-12-29",26.88,26.919,-0.114,{"date":1638,"open":1639,"high":1586,"low":1168,"close":1640,"change":1641,"percent_change":1642,"volume":1385,"transactions":9,"vwap":1640},"2025-12-26",27.0049992,27.033001,-0.011,-0.04,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1649,"volume":1017,"transactions":9,"vwap":1646},"2025-12-24",26.995,27.044001,26.98,-0.374,-1.36,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":249,"volume":1030,"transactions":9,"vwap":1655},"2025-12-23",27.37,27.43,27.32,27.418,0.073,{"date":1658,"open":1659,"high":1660,"low":1159,"close":1661,"change":1662,"percent_change":1663,"volume":1445,"transactions":9,"vwap":1661},"2025-12-22",27.326,27.45,27.345,0.047,0.17,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1162,"volume":825,"transactions":9,"vwap":1668},"2025-12-19",26.29,27.305,27.298,0.281,{"date":1671,"open":1531,"high":1531,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1502,"transactions":9,"vwap":1673},"2025-12-18",27,27.017,0.342,1.28,{"date":1677,"open":1606,"high":1606,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":805,"transactions":9,"vwap":1678},"2025-12-17",26.675,-0.476,-1.75,{"date":1682,"open":1647,"high":1683,"low":1552,"close":1683,"change":1684,"percent_change":107,"volume":1119,"transactions":9,"vwap":1683},"2025-12-16",27.151,0.066,{"date":1686,"open":1533,"high":1687,"low":1538,"close":1538,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1538},"2025-12-15",27.154,-0.111,-0.41,1700,{"date":1692,"open":1693,"high":1694,"low":1129,"close":1695,"change":1696,"percent_change":1697,"volume":783,"transactions":9,"vwap":1695},"2025-12-12",27.259,27.322,27.196,-0.467,-1.69,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1465,"volume":1030,"transactions":9,"vwap":1701},"2025-12-11",27.46,27.663,27.459,-0.109,{"date":1705,"open":1106,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1174,"transactions":9,"vwap":1706},"2025-12-10",27.772,27.199,0.148,0.54,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1684,"percent_change":107,"volume":1715,"transactions":9,"vwap":1714},"2025-12-09",27.55,27.65,27.624,50800,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":859,"volume":1722,"transactions":9,"vwap":1720},"2025-12-08",27.68,27.51,27.558,-0.067,3700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":1729,"volume":867,"transactions":9,"vwap":1726},"2025-12-05",27.59,27.625,27.56,0.116,0.42,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":520,"volume":1737,"transactions":9,"vwap":1735},"2025-12-04",27.48,27.511,27.22,27.509,-0.016,6000,{"date":1739,"open":1740,"high":1741,"low":1653,"close":1742,"change":1743,"percent_change":405,"volume":1744,"transactions":9,"vwap":1742},"2025-12-03",27.466,27.53,27.525,0.056,3300,{"date":1746,"open":1719,"high":1719,"low":1159,"close":1747,"change":1748,"percent_change":1749,"volume":1017,"transactions":9,"vwap":1747},"2025-12-02",27.469,0.197,0.72,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":937,"transactions":9,"vwap":1755},"2025-12-01",27.241,27.276,27.235,27.272,-0.09,-0.33,{"date":1759,"open":1755,"high":1760,"low":1761,"close":1760,"change":1471,"percent_change":1762,"volume":1030,"transactions":9,"vwap":1760},"2025-11-28",27.362,27.267,0.59,{"date":1764,"open":1765,"high":1143,"low":1766,"close":1499,"change":768,"percent_change":1762,"volume":1174,"transactions":9,"vwap":1499},"2025-11-26",27.166,27.131,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":137,"volume":1478,"transactions":9,"vwap":1770},"2025-11-25",26.785,27.041,26.77,0.124,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":895,"percent_change":1777,"volume":1030,"transactions":9,"vwap":1776},"2025-11-24",26.846,26.917,1.97,{"date":1779,"open":1351,"high":1780,"low":1351,"close":1781,"change":1782,"percent_change":52,"volume":1110,"transactions":9,"vwap":1781},"2025-11-21",26.581,26.397,0.13,{"date":1784,"open":1151,"high":1151,"low":1450,"close":1450,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1450},"2025-11-20",-0.531,-1.98,8400,{"date":1789,"open":1790,"high":1790,"low":1381,"close":1791,"change":1792,"percent_change":23,"volume":819,"transactions":9,"vwap":1791},"2025-11-19",26.87,26.798,0.094,{"date":1794,"open":1381,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1302,"volume":909,"transactions":9,"vwap":1797},"2025-11-18",26.808,26.527,26.704,-0.234,{"date":1800,"open":1801,"high":1505,"low":1790,"close":1802,"change":1803,"percent_change":1804,"volume":1182,"transactions":9,"vwap":1802},"2025-11-17",27.045,26.938,-0.188,-0.69,{"date":1806,"open":1456,"high":1807,"low":1456,"close":1808,"change":1809,"percent_change":425,"volume":951,"transactions":9,"vwap":1808},"2025-11-14",27.27,27.126,-0.003,{"date":1811,"open":1812,"high":1812,"low":1492,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-13",27.38,27.129,-0.479,-1.74,7000,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1642,"volume":1822,"transactions":9,"vwap":1820},"2025-11-12",27.5,27.608,-0.012,2200,{"date":1824,"open":1742,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":664,"volume":867,"transactions":9,"vwap":1827},"2025-11-11",27.646,27.514,27.62,-0.065,{"date":1830,"open":1831,"high":1832,"low":1700,"close":1832,"change":1833,"percent_change":288,"volume":1690,"transactions":9,"vwap":1832},"2025-11-10",27.501,27.685,0.503,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":858,"percent_change":1838,"volume":1182,"transactions":9,"vwap":1837},"2025-11-07",26.865,27.182,-0.28,{"date":1840,"open":1521,"high":1841,"low":1151,"close":1842,"change":1843,"percent_change":1844,"volume":909,"transactions":9,"vwap":1842},"2025-11-06",27.4,27.257,-0.472,-1.7,{"date":1846,"open":1727,"high":1847,"low":1727,"close":1848,"change":1849,"percent_change":159,"volume":1363,"transactions":9,"vwap":1848},"2025-11-05",27.806,27.729,0.153,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",27.765,27.81,27.576,-0.509,-1.81,3000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1070,"volume":1398,"transactions":9,"vwap":1863},"2025-11-03",28.062,28.115,28.02,28.084999,0.091,{"date":1866,"open":1862,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1709,"volume":1220,"transactions":9,"vwap":1869},"2025-10-31",28.091999,27.91,27.994,0.15,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":492,"volume":951,"transactions":9,"vwap":1874},"2025-10-30",28.23,27.844,-0.182,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":466,"volume":790,"transactions":9,"vwap":1881},"2025-10-29",27.95,28.040001,27.94,28.025999,0.102,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":45,"volume":1440,"transactions":9,"vwap":1887},"2025-10-28",27.82,27.941,27.924,0.134,{"date":1890,"open":1098,"high":1885,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":896,"transactions":9,"vwap":1892},"2025-10-27",27.69,27.79,0.335,1.22,{"date":1896,"open":1897,"high":1898,"low":1652,"close":1899,"change":1188,"percent_change":1900,"volume":1363,"transactions":9,"vwap":1899},"2025-10-24",27.441,27.49,27.455,0.73,{"date":1902,"open":1492,"high":1842,"low":1492,"close":1842,"change":1903,"percent_change":1904,"volume":1523,"transactions":9,"vwap":1842},"2025-10-23",0.275,1.02,{"date":1906,"open":1492,"high":1531,"low":1907,"close":1908,"change":1838,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-22",26.895,26.982,-1.03,2000,{"date":1912,"open":1580,"high":1913,"low":1580,"close":1914,"change":1225,"percent_change":455,"volume":1110,"transactions":9,"vwap":1914},"2025-10-21",27.3,27.262,{"date":1916,"open":1180,"high":1917,"low":1180,"close":1497,"change":1918,"percent_change":1919,"volume":1174,"transactions":9,"vwap":1497},"2025-10-20",27.279,0.265,0.98,{"date":1921,"open":1922,"high":1645,"low":1923,"close":1645,"change":1663,"percent_change":1421,"volume":1133,"transactions":9,"vwap":1645},"2025-10-17",26.795,26.792,{"date":1925,"open":1581,"high":1492,"low":1926,"close":1927,"change":1928,"percent_change":1756,"volume":1078,"transactions":9,"vwap":1927},"2025-10-16",26.65,26.825,-0.023,{"date":1930,"open":1931,"high":1931,"low":1367,"close":1932,"change":1420,"percent_change":347,"volume":989,"transactions":9,"vwap":1932},"2025-10-15",27.025,26.848,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1040,"volume":909,"transactions":9,"vwap":1937},"2025-10-14",26.59,26.81,26.683,-0.187,{"date":1940,"open":1457,"high":1790,"low":1457,"close":1790,"change":1941,"percent_change":288,"volume":1416,"transactions":9,"vwap":1790},"2025-10-13",0.487,{"date":1943,"open":1586,"high":1586,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1472,"transactions":9,"vwap":1944},"2025-10-10",26.383,-0.809,-2.98,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":112,"volume":769,"transactions":9,"vwap":1950},"2025-10-09",27.13,27.192,27.094999,-0.045,{"date":1954,"open":1591,"high":1955,"low":1591,"close":1955,"change":1608,"percent_change":1956,"volume":1182,"transactions":9,"vwap":1955},"2025-10-08",27.237,1.08,{"date":1958,"open":1579,"high":1579,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-07",26.924,26.945,-0.135,-0.5,7700,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1586,"change":1968,"percent_change":1233,"volume":889,"transactions":9,"vwap":1586},"2025-10-06",27.025999,27.105,0.192,{"date":1970,"open":1539,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1427,"volume":1974,"transactions":9,"vwap":1972},"2025-10-03",27.059999,26.888,-0.098,20400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":989,"transactions":9,"vwap":1978},"2025-10-02",26.886,26.986,0.117,0.44,{"date":1982,"open":1613,"high":1634,"low":1983,"close":1984,"change":1266,"percent_change":466,"volume":769,"transactions":9,"vwap":1984},"2025-10-01",26.36,26.869,{"date":1986,"open":1926,"high":1771,"low":1987,"close":1771,"change":1307,"percent_change":1219,"volume":783,"transactions":9,"vwap":1771},"2025-09-30",26.645,{"date":1989,"open":1990,"high":1375,"low":1926,"close":1991,"change":1992,"percent_change":1101,"volume":1993,"transactions":9,"vwap":1991},"2025-09-29",26.79,26.689,0.11,1300,{"date":1995,"open":1559,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":297,"volume":1182,"transactions":9,"vwap":1996},"2025-09-26",26.579,26.44,0.114,{"date":2000,"open":1410,"high":2001,"low":1186,"close":1408,"change":2002,"percent_change":2003,"volume":1816,"transactions":9,"vwap":1408},"2025-09-25",26.533,-0.081,-0.31,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":559,"volume":2010,"transactions":9,"vwap":2008},"2025-09-24",26.615,26.441,26.546,-0.078,115600,{"date":2012,"open":2013,"high":1771,"low":1381,"close":2014,"change":2015,"percent_change":329,"volume":1466,"transactions":9,"vwap":2014},"2025-09-23",26.744,26.624,-0.147,{"date":2017,"open":2018,"high":1172,"low":2018,"close":2019,"change":2020,"percent_change":45,"volume":1267,"transactions":9,"vwap":2019},"2025-09-22",26.64,26.771,0.129,{"date":2022,"open":2023,"high":2024,"low":1430,"close":2024,"change":768,"percent_change":1548,"volume":1094,"transactions":9,"vwap":2024},"2025-09-19",26.552,26.642,{"date":2026,"open":2027,"high":1330,"low":2028,"close":2029,"change":2030,"percent_change":1085,"volume":1174,"transactions":9,"vwap":2029},"2025-09-18",26.493,26.471,26.482,0.215,{"date":2032,"open":2033,"high":1450,"low":1475,"close":1450,"change":2034,"percent_change":1077,"volume":1466,"transactions":9,"vwap":1450},"2025-09-17",26.215,-0.047,{"date":2036,"open":2037,"high":1435,"low":1351,"close":2038,"change":2039,"percent_change":1118,"volume":2040,"transactions":9,"vwap":2038},"2025-09-16",26.28,26.314,0.023,10900,{"date":2042,"open":1443,"high":2043,"low":1443,"close":2043,"change":955,"percent_change":38,"volume":1472,"transactions":9,"vwap":2043},"2025-09-15",26.291,{"date":2045,"open":1201,"high":1197,"low":1201,"close":1197,"change":1458,"percent_change":964,"volume":2046,"transactions":9,"vwap":1197},"2025-09-12",1400,{"date":2048,"open":1278,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":1709,"volume":937,"transactions":9,"vwap":2049},"2025-09-11",26.056999,26.01,0.141,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":1169,"volume":2058,"transactions":9,"vwap":2056},"2025-09-10",25.7,25.941,25.916,0.016,1800,{"date":2060,"open":1215,"high":1277,"low":2061,"close":1277,"change":2062,"percent_change":1070,"volume":368,"transactions":9,"vwap":1277},"2025-09-09",25.78,0.084,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":137,"volume":1466,"transactions":9,"vwap":2068},"2025-09-08",25.81,25.88,25.805,25.816,0.119,{"date":2071,"open":1209,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":944,"volume":1220,"transactions":9,"vwap":2072},"2025-09-05",25.697,25.55,-0.033,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1119,"transactions":9,"vwap":2078},"2025-09-04",25.27,25.73,0.252,0.99,{"date":2082,"open":2083,"high":1211,"low":1258,"close":2084,"change":1029,"percent_change":159,"volume":1744,"transactions":9,"vwap":2084},"2025-09-03",25.525,25.478,{"date":2086,"open":2087,"high":2088,"low":1244,"close":2088,"change":2089,"percent_change":2090,"volume":819,"transactions":9,"vwap":2088},"2025-09-02",25.28,25.339,-0.154,-0.6,{"date":2092,"open":2093,"high":1345,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":889,"transactions":9,"vwap":2094},"2025-08-29",25.45,25.493,-0.272,-1.06,{"date":2098,"open":1216,"high":1215,"low":1216,"close":2099,"change":1471,"percent_change":1421,"volume":929,"transactions":9,"vwap":2099},"2025-08-28",25.765,{"date":2101,"open":2102,"high":2103,"low":2073,"close":2104,"change":767,"percent_change":995,"volume":1017,"transactions":9,"vwap":2104},"2025-08-27",25.557,25.62,25.604,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-26",25.22,25.555,0,8700,{"date":2112,"open":2113,"high":1209,"low":2113,"close":2108,"change":1662,"percent_change":1173,"volume":1220,"transactions":9,"vwap":2108},"2025-08-25",25.52,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":1956,"volume":1030,"transactions":9,"vwap":2118},"2025-08-22",25.49,25.551,25.508,0.272,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1689,"volume":1445,"transactions":9,"vwap":2125},"2025-08-21",25.24,25.25,25.19,25.236,-0.105,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":936,"volume":2133,"transactions":9,"vwap":2130},"2025-08-20",25.13,25.341,25.108,-0.101,6500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":1132,"percent_change":812,"volume":1910,"transactions":9,"vwap":2138},"2025-08-19",25.521,25.53,25.442,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1212,"percent_change":455,"volume":1963,"transactions":9,"vwap":2142},"2025-08-18",25.74,25.762,25.682,{"date":2145,"open":2146,"high":2146,"low":2141,"close":2147,"change":2148,"percent_change":2149,"volume":867,"transactions":9,"vwap":2147},"2025-08-15",25.77,25.759,-0.119,-0.46,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1118,"volume":1910,"transactions":9,"vwap":2153},"2025-08-14",25.863,25.878,25.821,0.024,{"date":2157,"open":2158,"high":2158,"low":2065,"close":2159,"change":2160,"percent_change":2161,"volume":996,"transactions":9,"vwap":2159},"2025-08-13",25.858,25.854,0.027,0.1,{"date":2163,"open":2164,"high":2165,"low":1216,"close":2166,"change":2167,"percent_change":2168,"volume":1857,"transactions":9,"vwap":2166},"2025-08-12",25.678,25.83,25.827,0.259,1.01,{"date":2170,"open":1216,"high":2054,"low":2171,"close":2171,"change":1721,"percent_change":569,"volume":937,"transactions":9,"vwap":2171},"2025-08-11",25.568,{"date":2173,"open":2103,"high":2174,"low":1209,"close":2174,"change":405,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-08",25.635,0.79,2500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1384,"percent_change":1084,"volume":1094,"transactions":9,"vwap":2182},"2025-08-07",25.47,25.5,25.31,25.435,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1182,"transactions":9,"vwap":2186},"2025-08-06",25.23,25.376,0.244,0.97,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":908,"volume":1405,"transactions":9,"vwap":2192},"2025-08-05",25.33,25.132,-0.334,{"date":2195,"open":2196,"high":1345,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1466,"transactions":9,"vwap":2198},"2025-08-04",24.807,24.3,25.466,0.507,2.03,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1220,"transactions":9,"vwap":2205},"2025-08-01",25.02,24.95,24.959,-0.424,-1.67,{"date":2209,"open":2210,"high":1223,"low":2211,"close":2211,"change":2212,"percent_change":1154,"volume":2213,"transactions":9,"vwap":2211},"2025-07-31",25.572,25.383,-0.063,2803400,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":249,"volume":174,"transactions":9,"vwap":2216},"2025-07-30",25.446,0.069,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":319,"volume":2222,"transactions":9,"vwap":2220},"2025-07-29",25.377,-0.021,100,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":994,"percent_change":89,"volume":174,"transactions":9,"vwap":2225},"2025-07-28",25.398,{"date":2227,"open":2130,"high":2130,"low":2130,"close":2130,"change":1588,"percent_change":2161,"volume":174,"transactions":9,"vwap":2130},"2025-07-25",{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":81,"volume":2222,"transactions":9,"vwap":2230},"2025-07-24",25.316,0.087,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":1173,"volume":2236,"transactions":9,"vwap":2234},"2025-07-23",25.229,0.045,103,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":739,"volume":2222,"transactions":9,"vwap":2240},"2025-07-22",25.21,25.184,-0.077,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":1101,"volume":2222,"transactions":9,"vwap":2244},"2025-07-21",25.261,0.103,{"date":2247,"open":1253,"high":2248,"low":1253,"close":2248,"change":1438,"percent_change":367,"volume":2222,"transactions":9,"vwap":2248},"2025-07-18",25.158,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":894,"percent_change":347,"volume":2222,"transactions":9,"vwap":2251},"2025-07-17",25.188,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":259,"volume":2222,"transactions":9,"vwap":2254},"2025-07-16",25.033001,0.013,{"date":2257,"open":2203,"high":2203,"low":2203,"close":2203,"change":1225,"percent_change":455,"volume":2222,"transactions":9,"vwap":2203},"2025-07-15",{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":1218,"percent_change":1092,"volume":2262,"transactions":9,"vwap":2261},"2025-07-14",24.68,25.018,200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":1077,"volume":175,"transactions":9,"vwap":2266},"2025-07-11",24.87,24.94,-0.046,{"date":180,"open":2269,"high":2269,"low":2270,"close":2270,"change":500,"percent_change":1077,"volume":1857,"transactions":9,"vwap":2270},25.030001,24.986]