[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGRT":3,"homepage-market-summary":30,"stock-historical-SGRT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGRT","2026-10-07",{"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},"SMART Earnings Growth 30 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1118,0.03992,"Irregular",{"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},35.705,35.4,35.74,35.29,35.78,-0.075,-0.21,35543.076642,38.43,21.040001,45652.69962700398,84.3,285,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":23,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.66,43103,12284327.606378,78.54,"2025-08-20",[181,184,193,204,215,226,236,246,256,267,278,286,294,304,315,326,337,346,357,367,377,386,396,406,417,428,439,450,459,468,478,488,498,507,517,526,537,548,557,566,576,587,597,606,616,624,634,643,652,660,670,679,689,699,708,714,723,732,741,750,759,770,778,787,796,801,809,817,824,833,841,849,855,864,873,882,889,897,905,913,921,930,937,946,953,962,968,976,982,990,999,1004,1009,1014,1021,1029,1036,1041,1047,1054,1062,1069,1075,1082,1089,1096,1103,1109,1114,1122,1128,1136,1142,1151,1158,1164,1170,1177,1186,1191,1193,1197,1203,1209,1216,1224,1231,1240,1248,1257,1263,1271,1279,1287,1296,1303,1312,1319,1326,1332,1338,1345,1352,1359,1366,1374,1382,1388,1395,1403,1411,1419,1428,1432,1438,1447,1453,1460,1467,1473,1479,1486,1494,1502,1510,1517,1523,1530,1536,1544,1550,1558,1564,1572,1577,1580,1586,1592,1599,1606,1611,1617,1623,1628,1635,1643,1650,1657,1665,1674,1683,1690,1698,1705,1713,1720,1726,1732,1740,1748,1755,1761,1768,1776,1781,1789,1795,1801,1806,1813,1819,1828,1836,1842,1850,1857,1864,1871,1878,1883,1890,1896,1905,1914,1920,1927,1935,1941,1945,1950,1957,1963,1971,1978,1985,1991,1995,2002,2009,2015,2022,2030,2039,2046,2054,2062,2069,2075,2081,2086,2092,2098,2105,2112,2118,2123,2130,2137,2145,2154,2160,2167,2176,2182,2188,2196,2203,2209,2218,2226,2233,2240,2248,2255,2261,2268,2275,2281,2287,2294,2300,2305,2311,2319,2326],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},292,35.6092,{"date":185,"open":186,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",35.9213,36,0.2575,0.72,22770.202396,335,35.9231,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",35.33,35.58,35.11,35.5225,0.1025,0.29,17386.327176,367,35.3776,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",34.99,35.4699,34.965,35.42,0.74,2.13,28631.491428,421,35.2358,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34.37,34.738552,34.2077,34.68,0.4593,1.34,41656.814105,337,34.5495,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",34.24,34.405,34.2207,0.2207,0.65,10533.609652,246,34.3246,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",34.499,33.85,34,0.01,0.03,11361.605539,188,34.0053,{"date":247,"open":240,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",34.16,33.78,33.99,-0.385,-1.12,28842.278369,500,34.0367,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",34.435,34.48,34.17,34.375,0.555,1.64,18774.888921,273,34.361,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",33.72,33.92,33.71,33.82,-0.19,-0.56,71524.440865,249,33.8575,{"date":279,"open":280,"high":248,"low":272,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",34.13,34.01,0,23385.400994,283,34.0162,{"date":287,"open":288,"high":289,"low":288,"close":281,"change":290,"percent_change":72,"volume":291,"transactions":292,"vwap":293},"2026-09-22",33.8,34.1,0.16,11867.13787,206,34.0065,{"date":295,"open":296,"high":297,"low":298,"close":239,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",33.69,33.989,33.52,0.3709,1.11,45231.238584,336,33.7489,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",33.38,33.51,33.21,33.4791,0.1791,0.54,15333.314408,253,33.3653,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",33.09,33.46,32.87,33.3,0.73,2.24,20008.614448,282,33.274,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",32.71,32.95,32.38,32.57,0.09,0.28,15240.2123,215,32.7861,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":242,"percent_change":332,"volume":343,"transactions":344,"vwap":345},"2026-09-15",32.47,32.7,32.46,32.48,16011.677678,189,32.4878,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",32.52,32.74,32.2838,32.45,-0.7557,-2.28,20257.388329,279,32.5337,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",33.04,33.42,33.2057,0.4099,1.25,19518.797276,269,33.2503,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",32.9,33.2596,32.7958,-0.6642,-1.99,25218.480083,294,32.9958,{"date":378,"open":379,"high":380,"low":379,"close":318,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",33.28,33.645,0.43,1.3,18217.726785,274,33.5426,{"date":387,"open":388,"high":389,"low":349,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",32.86,33.165,33.03,0.44,1.35,22651.661831,297,33.031,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",31.94,32.64,32.59,0.62,1.94,7872.8907,203,32.4311,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",31.84,32.11,31.42,31.97,0.3082,0.97,22248.038435,281,31.7601,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",31.2,31.735,31.14,31.6618,0.5918,1.9,10646.76037,209,31.4747,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",31.15,31.33,30.89,31.07,-0.3857,-1.23,22600.761839,286,31.0707,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",31.52,31.63,31.2801,31.4557,0.0357,0.11,27406.721263,340,31.4695,{"date":451,"open":452,"high":453,"low":410,"close":410,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",31.78,32,-0.46,-1.44,13626.64317,299,31.6896,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":302,"vwap":467},"2026-08-27",32.01,31.61,31.88,0.08,0.25,27449.085951,31.7097,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",31.41,31.895,31.8,0.33,1.05,29562.997511,347,31.784,{"date":479,"open":480,"high":481,"low":431,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",31.58,31.66,31.47,0.34,1.09,43836.503099,260,31.46,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",31.65,30.9,31.13,-0.82,-2.57,18114.146966,356,31.1491,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":290,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",32.04,31.69,31.95,0.5,21711.682812,334,31.9014,{"date":508,"open":509,"high":510,"low":481,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",31.72,32.1227,31.79,-0.125,-0.39,45884.678879,392,31.8084,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":515,"vwap":525},"2026-08-19",33.07,31.7642,31.915,-0.995,-3.02,45704.8916,32.1113,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",33.16,33.64,32.53,32.91,-1.04,-3.06,42896.432696,459,32.8558,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",33.76,34.02,33.65,33.95,0.5745,1.72,36557.796128,368,33.9301,{"date":549,"open":528,"high":306,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",32.9334,33.3755,0.3855,1.17,18357.983364,259,33.2034,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":29,"vwap":565},"2026-08-13",32.6,33.36,32.99,0.5665,1.75,30346.458989,33.1248,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",32.19,32.505,32.4235,0.938,2.98,35949.536906,247,32.4264,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",31.5,31.615,31.4101,31.4855,-0.0545,-0.17,35317.597456,226,31.4962,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",31.4,31.98,31.54,0.1758,0.56,9108.696407,276,31.6171,{"date":598,"open":461,"high":461,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",30.8301,31.3642,-0.3462,-1.09,52313.410956,524,31.2323,{"date":607,"open":608,"high":609,"low":430,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",31.57,32.27,31.7104,-0.9896,-3.03,41551.472655,469,31.9034,{"date":617,"open":618,"high":269,"low":340,"close":340,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",33.39,-0.55,-1.65,195921.8166,369,33.0953,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":392,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",32.76,33.4793,32.44,33.25,4.23,60657.743956,350,33.1385,{"date":635,"open":636,"high":409,"low":637,"close":638,"change":401,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",30.72,30.35,31.9,1.98,35992.790783,460,31.5458,{"date":644,"open":339,"high":645,"low":646,"close":647,"change":648,"percent_change":273,"volume":649,"transactions":650,"vwap":651},"2026-07-31",32.62,31.1981,31.28,-0.06,16667.211943,326,31.7428,{"date":653,"open":654,"high":589,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":191,"vwap":659},"2026-07-30",30.31,31.34,2.51,8.71,26035.324282,31.1739,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",30.43,28.78,28.83,-1.71,-5.6,83138.959375,621,29.325,{"date":671,"open":492,"high":492,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",29.42,30.54,-1.61,-5.01,42455.325963,620,30.1864,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",33.27,31.169,32.15,-0.766,-2.33,26902.240167,401,31.9108,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",33.94,32.8165,32.916,-1.194,-3.5,24035.219005,430,33.3262,{"date":700,"open":272,"high":701,"low":272,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",34.73,34.11,-0.03,-0.09,24938.181464,328,34.2916,{"date":709,"open":560,"high":710,"low":560,"close":711,"change":290,"percent_change":72,"volume":712,"transactions":375,"vwap":713},"2026-07-22",34.46,34.14,18171.258795,34.2298,{"date":715,"open":681,"high":280,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",33.19,33.98,2.07,6.49,31003.764426,413,33.6269,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":284,"vwap":731},"2026-07-20",32.29,32.75,31.91,0.26,0.82,24250.027768,32.3282,{"date":733,"open":734,"high":735,"low":736,"close":490,"change":737,"percent_change":38,"volume":738,"transactions":739,"vwap":740},"2026-07-17",30.7,32.22,30.1201,-0.07,24017.973611,376,31.2548,{"date":742,"open":743,"high":342,"low":744,"close":509,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",32.3237,31.4401,-1.4,-4.23,53513.122872,574,31.8184,{"date":751,"open":752,"high":752,"low":735,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",34.34,33.12,-1.146,-3.34,57189.396146,583,32.9917,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",34.83,34.9,34.15,34.266,0.746,2.23,20036.199029,332,34.4121,{"date":771,"open":717,"high":248,"low":772,"close":298,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",33.34,-1.28,-3.68,47869.476362,473,33.5359,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",34.81,34.96,34.401,34.8,-0.26,-0.74,29600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",35.09,35.625,35.0040016,35.060001,1.27,3.76,36200,{"date":797,"open":626,"high":288,"low":626,"close":798,"change":321,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",33.79,2.21,38800,{"date":802,"open":681,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",33.45,32.13,33.060001,-1.37,-3.98,109700,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",34.36,35.371,34.43,0.78,2.32,32500,{"date":818,"open":196,"high":819,"low":820,"close":541,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":541},"2026-07-02",35.835,33.128,-2.03,-5.69,102700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",36.41,36.455,35.6,35.68,-1.82,-4.85,74500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",36.3,37.53,37.5,1.07,2.94,58900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":381,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-29",36.6,36.95,34.39,36.43,1.19,61700,{"date":850,"open":851,"high":851,"low":852,"close":187,"change":745,"percent_change":853,"volume":854,"transactions":9,"vwap":187},"2026-06-26",36.39,35.53,-3.74,69000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",37.77,37.93,36.44,37.4,1.15,3.17,69700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",36.46,36.78,35.595,36.25,-0.04,-0.11,64100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",36.31,36.9,35.92,36.29,-2.14,-5.57,100100,{"date":883,"open":884,"high":25,"low":885,"close":25,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":25},"2026-06-22",37.96,37.71,1.06,2.84,101100,{"date":890,"open":891,"high":858,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",37.82,37.29,37.37,0.59,1.6,54200,{"date":898,"open":899,"high":900,"low":901,"close":867,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":867},"2026-06-17",37.149,37.8,36.65,0.2,0.55,70100,{"date":906,"open":837,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",37.98,36.53,36.58,-0.85,-2.27,31000,{"date":914,"open":915,"high":857,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",37.52,37.155,37.43,1.36,3.77,145100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",35.45,36.28,35.321,36.07,0.76,2.15,38400,{"date":931,"open":932,"high":933,"low":296,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",33.88,35.31,1.846,5.52,43200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",33.81,34.72,33.32,33.464,-0.756,-2.21,124600,{"date":947,"open":828,"high":948,"low":331,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",35.64,34.22,-0.744,-2.13,122900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",35.25,35.531,34.619,34.964,0.618,1.8,53000,{"date":963,"open":924,"high":924,"low":949,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",34.346,-2.893,-7.77,102600,{"date":969,"open":970,"high":915,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",36.7,36.0099983,37.239,-0.641,-1.69,64700,{"date":977,"open":978,"high":979,"low":837,"close":980,"change":241,"percent_change":242,"volume":981,"transactions":9,"vwap":980},"2026-06-03",38,38.37,37.88,45700,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",37.049999,37.95,37.87,1.1,2.99,77300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",36.099998,36.97,35.95,36.77,0.32,0.88,52100,{"date":1000,"open":1001,"high":1001,"low":994,"close":1002,"change":871,"percent_change":100,"volume":1003,"transactions":9,"vwap":1002},"2026-05-29",36.71,36.45,54500,{"date":1005,"open":995,"high":993,"low":1006,"close":1007,"change":737,"percent_change":273,"volume":1008,"transactions":9,"vwap":1007},"2026-05-28",36.044998,36.56,59800,{"date":1010,"open":984,"high":984,"low":1011,"close":1012,"change":242,"percent_change":464,"volume":1013,"transactions":9,"vwap":1012},"2026-05-27",36.060001,36.63,61600,{"date":1015,"open":1016,"high":1017,"low":1016,"close":843,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":843},"2026-05-26",35.7,36.73,1.642,4.7,98000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":311,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",35.24,35.255,34.815,34.958,0.188,63100,{"date":1030,"open":691,"high":1031,"low":691,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",35.029999,34.77,0.64,1.88,44700,{"date":1037,"open":1038,"high":949,"low":1039,"close":280,"change":903,"percent_change":263,"volume":1040,"transactions":9,"vwap":280},"2026-05-20",34.080002,33.84,42900,{"date":1042,"open":560,"high":240,"low":340,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",33.58,-0.4,-1.18,50300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":717,"change":252,"percent_change":1052,"volume":1053,"transactions":9,"vwap":717},"2026-05-18",35.22,35.28,33.482,-3.19,90500,{"date":1055,"open":1023,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",35.35,34.66,35.099998,-1.05,-2.9,49900,{"date":1063,"open":992,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":513,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",36.385,35.9,36.15,-0.14,63700,{"date":1070,"open":869,"high":1071,"low":1072,"close":878,"change":927,"percent_change":1073,"volume":1074,"transactions":9,"vwap":878},"2026-05-13",36.535,35.5,2.14,77000,{"date":1076,"open":1077,"high":21,"low":1078,"close":852,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":852},"2026-05-12",35.71,34.35,-0.64,-1.77,135200,{"date":1083,"open":18,"high":1084,"low":18,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",36.4,36.17,1.13,3.22,137500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":886,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",34.54,35.040001,34.49,3.12,64800,{"date":1097,"open":781,"high":1098,"low":1099,"close":717,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":717},"2026-05-07",34.97,33.54,-1.1,-3.14,79500,{"date":1104,"open":828,"high":828,"low":1105,"close":1106,"change":987,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",34.198,35.080002,3.24,96700,{"date":1110,"open":1043,"high":1078,"low":1043,"close":717,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":717},"2026-05-05",0.95,2.88,77900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":729,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",33.13,33.31,32.85,33.029999,0.27,100200,{"date":1123,"open":330,"high":1124,"low":1125,"close":626,"change":473,"percent_change":1126,"volume":1127,"transactions":9,"vwap":626},"2026-05-01",33.11,32.272,1.02,41500,{"date":1129,"open":462,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",32.61,31.36,32.43,1.51,4.88,44000,{"date":1137,"open":1138,"high":470,"low":636,"close":1139,"change":1140,"percent_change":465,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",31.23,30.92,0.077,24400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-28",31.17,31.715,30.47,30.843,-1.567,-4.83,47200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":100,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",32.72,31.845,32.41,-0.92,45300,{"date":1159,"open":1160,"high":1161,"low":568,"close":328,"change":903,"percent_change":1162,"volume":1163,"transactions":9,"vwap":328},"2026-04-24",32.49,33.0099983,1.71,59500,{"date":1165,"open":463,"high":1166,"low":1167,"close":1168,"change":1120,"percent_change":1169,"volume":1150,"transactions":9,"vwap":1168},"2026-04-23",32.5,31.64,32.16,0.85,{"date":1171,"open":1172,"high":411,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-04-22",31.89,31.22,0.57,1.82,40200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",31.82,32.049999,31.25,31.32,-0.38,-1.2,40900,{"date":1187,"open":509,"high":463,"low":1188,"close":1189,"change":241,"percent_change":242,"volume":1190,"transactions":9,"vwap":1189},"2026-04-20",31.365,31.7,55600,{"date":1192,"open":509,"high":1179,"low":482,"close":501,"change":593,"percent_change":960,"volume":1068,"transactions":9,"vwap":501},"2026-04-17",{"date":1194,"open":734,"high":1195,"low":734,"close":492,"change":333,"percent_change":87,"volume":1196,"transactions":9,"vwap":492},"2026-04-16",31.16,38500,{"date":1198,"open":419,"high":419,"low":1199,"close":1200,"change":105,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",30.26,30.85,-1.53,54000,{"date":1204,"open":1205,"high":1205,"low":1206,"close":431,"change":333,"percent_change":1207,"volume":1208,"transactions":9,"vwap":431},"2026-04-14",31.39,30.66,0.9,53700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":814,"volume":1215,"transactions":9,"vwap":1212},"2026-04-13",30.59,31.049999,30.23,0.24,73700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":861,"volume":1223,"transactions":9,"vwap":1221},"2026-04-10",30.51,31.01,30.38,30.81,0.35,36400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":483,"percent_change":1086,"volume":1230,"transactions":9,"vwap":1229},"2026-04-09",30.28,30.83,30.11,30.46,55400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",29.643,30.18,29.5,30.12,2.03,7.23,163000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-04-07",27.55,28.09,27.3,0.37,1.33,22000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",27.74,27.905,27.48,27.72,0.06,0.22,18000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":728,"percent_change":1111,"volume":1262,"transactions":9,"vwap":1261},"2026-04-02",26.6,27.672,27.66,7500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":189,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-01",27.13,27.71,27.059999,27.4,2.7,24300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":838,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",26.32,26.74,26.09,26.68,4.18,7600,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",26.88,25.48,25.61,-0.81,-3.07,50200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",26.37,26.72,26.35,26.42,0.055,0.21,17200,{"date":1297,"open":1298,"high":1298,"low":1291,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",27.27,26.365,-1.325,-4.79,210900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",27.88,27.968,27.54,27.69,0.1,0.36,20200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1034,"volume":1318,"transactions":9,"vwap":1316},"2026-03-24",26.94,27.6,27.59,0.51,7900,{"date":1320,"open":1265,"high":1266,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",26.97,27.08,0.42,1.58,11900,{"date":1327,"open":1305,"high":1305,"low":1328,"close":1329,"change":435,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-20",26.51,26.66,-4.41,18300,{"date":1333,"open":1322,"high":1334,"low":1322,"close":1335,"change":1336,"percent_change":232,"volume":1337,"transactions":9,"vwap":1335},"2026-03-19",28.040001,27.89,0.18,11700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1266,"change":1343,"percent_change":274,"volume":1344,"transactions":9,"vwap":1266},"2026-03-18",27.95,28.155,27.7,-0.155,115300,{"date":1346,"open":1307,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-03-17",27.865,27.41,0.385,1.4,25200,{"date":1353,"open":1266,"high":1354,"low":1355,"close":1252,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1252},"2026-03-16",27.86,27.39,0.504,1.87,21200,{"date":1360,"open":1361,"high":1362,"low":1321,"close":1363,"change":1364,"percent_change":105,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",27.35,27.53,26.976,-0.13,10800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":494,"volume":1373,"transactions":9,"vwap":1371},"2026-03-12",27.36,27.44,26.98,27.106,-0.714,10300,{"date":1375,"open":1335,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",28.02,27.58,27.82,-0.08,-0.29,12000,{"date":1383,"open":1378,"high":1384,"low":1385,"close":1386,"change":72,"percent_change":1162,"volume":1387,"transactions":9,"vwap":1386},"2026-03-10",28.42,27.807,27.9,63900,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-09",26.24,27.43,0.96,3.63,150700,{"date":1396,"open":1397,"high":1398,"low":1291,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-06",26.87,27.14,26.47,-1.03,-3.75,18200,{"date":1404,"open":1405,"high":1406,"low":1370,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",27.75,28.01,27.5,-0.78,-2.76,23200,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-04",28.56,28,28.28,0.15,0.53,21300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-03",28.215,28.4,27.47,28.13,-1.3,-4.42,38100,{"date":1429,"open":663,"high":1235,"low":663,"close":1430,"change":996,"percent_change":987,"volume":1431,"transactions":9,"vwap":1430},"2026-03-02",29.43,27300,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":144,"percent_change":737,"volume":1437,"transactions":9,"vwap":1436},"2026-02-27",28.6,29.12,29.11,16900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-26",29.34,29.46,28.45,29.13,-0.36,-1.22,44500,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":311,"percent_change":1357,"volume":1452,"transactions":9,"vwap":1451},"2026-02-25",29.31,29.7,29.49,29500,{"date":1454,"open":1422,"high":1455,"low":1456,"close":1457,"change":996,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-24",29.059999,28.38,28.95,1.12,28400,{"date":1461,"open":1462,"high":1457,"low":1463,"close":1464,"change":583,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-23",28.9,28.46,28.63,-0.59,33000,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1033,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-20",28.12,28.8,2.27,28200,{"date":1474,"open":1475,"high":1476,"low":1405,"close":1476,"change":1477,"percent_change":87,"volume":1478,"transactions":9,"vwap":1476},"2026-02-19",27.79,28.16,0.255,4600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1251,"change":1484,"percent_change":1392,"volume":1485,"transactions":9,"vwap":1251},"2026-02-18",27.92,28.25,27.83,0.265,23400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":241,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-17",27.29,27.925,27.21,27.64,0.04,23300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":290,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-13",27.28,27.87,26.995,27.63,0.58,14300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1423,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1423},"2026-02-12",28.15,28.39,27.42,-0.43,-1.54,52000,{"date":1511,"open":1512,"high":1414,"low":1513,"close":1386,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1386},"2026-02-11",27.99,27.291,0.75,2.76,6300,{"date":1518,"open":1316,"high":1316,"low":1519,"close":1520,"change":125,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-10",27.11,27.15,-2.09,10600,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":391,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",27.33,27.935,27.73,1.61,7800,{"date":1531,"open":1276,"high":1488,"low":1532,"close":1488,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1488},"2026-02-06",26.58,1.42,5.49,7100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1507,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-05",25.64,26.26,25.6,25.87,-1.63,21700,{"date":1545,"open":1314,"high":1398,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1437,"transactions":9,"vwap":1547},"2026-02-04",25.65,26.3,-0.322,-1.21,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-03",27.19,26.129,26.622,0.102,0.38,9700,{"date":1559,"open":1560,"high":1290,"low":1560,"close":1561,"change":593,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-02",26.040001,26.52,2.16,20000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":602,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-30",26.99,27.332,25.884,25.96,-4.03,12800,{"date":1573,"open":1361,"high":1368,"low":1574,"close":1575,"change":144,"percent_change":737,"volume":1576,"transactions":9,"vwap":1575},"2026-01-29",26.46,27.049999,9100,{"date":1578,"open":1488,"high":1488,"low":1370,"close":1579,"change":23,"percent_change":94,"volume":1331,"transactions":9,"vwap":1579},"2026-01-28",27.07,{"date":1581,"open":1582,"high":1244,"low":1582,"close":1496,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1496},"2026-01-27",27.01,0.66,2.48,12700,{"date":1587,"open":1588,"high":1321,"low":1589,"close":1589,"change":871,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",26.7,26.62,-0.41,4800,{"date":1593,"open":1582,"high":1582,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-23",26.56,26.73,-0.354,-1.31,11400,{"date":1600,"open":1298,"high":1298,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-22",26.83,27.084,0.224,0.83,5800,{"date":1607,"open":1274,"high":1566,"low":1608,"close":1609,"change":1310,"percent_change":918,"volume":1610,"transactions":9,"vwap":1609},"2026-01-21",26.5,26.86,14100,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1608,"change":1364,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1608},"2026-01-20",26.29,26.76,-0.49,137200,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":902,"percent_change":927,"volume":1622,"transactions":9,"vwap":1621},"2026-01-16",26.85,26.4,26.63,10700,{"date":1624,"open":1594,"high":1625,"low":1626,"close":1626,"change":1222,"percent_change":222,"volume":1627,"transactions":9,"vwap":1626},"2026-01-15",26.67,26.43,17400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":745,"volume":1535,"transactions":9,"vwap":1633},"2026-01-14",26.36,26.57,25.79,26.08,-0.37,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1336,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-13",26.38,26.688,26.34,26.45,0.69,8800,{"date":1644,"open":1645,"high":1547,"low":1646,"close":1647,"change":333,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-12",26.193,26.075001,26.27,1.08,22800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":402,"volume":1656,"transactions":9,"vwap":1654},"2026-01-09",25.66,26.1,25.99,0.494,8700,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-08",26.049999,25.31,25.496,-0.709,-2.71,21100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-07",25.98,26.33,25.91,26.205,-0.014,-0.05,19500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-06",25.56,26.22,25.55,26.219,0.781,3.07,16600,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1337,"transactions":9,"vwap":1687},"2026-01-05",25.629,25.358,25.438,0.058,0.23,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1245,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-02",25.243,25.42,25.138,25.38,1.48,8000,{"date":1699,"open":1695,"high":1695,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-31",24.98,25.01,-0.294,-1.16,5600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-30",25.4,25.49,25.304,-0.131,-0.52,3300,{"date":1714,"open":1715,"high":1708,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1622,"transactions":9,"vwap":1717},"2025-12-29",25.47,25.16,25.435,-0.239,-0.93,{"date":1721,"open":1722,"high":1722,"low":1538,"close":1723,"change":1724,"percent_change":1465,"volume":1725,"transactions":9,"vwap":1723},"2025-12-26",25.8,25.674,-0.152,524100,{"date":1727,"open":1728,"high":1729,"low":1632,"close":1730,"change":446,"percent_change":381,"volume":1731,"transactions":9,"vwap":1730},"2025-12-24",25.815,25.9,25.826,5100,{"date":1733,"open":1283,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-23",25.73,25.39,25.716,0.031,0.12,9200,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-22",25.76,25.46,25.685,0.395,1.56,16100,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":110,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-19",24.49,25.33,25.29,4.25,20400,{"date":1756,"open":1757,"high":1750,"low":1758,"close":1759,"change":814,"percent_change":1760,"volume":1642,"transactions":9,"vwap":1759},"2025-12-18",24.19,24.11,24.26,3.32,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":93,"volume":1767,"transactions":9,"vwap":1765},"2025-12-17",24.35,23.453,23.48,-0.708,8600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":583,"volume":1775,"transactions":9,"vwap":1773},"2025-12-16",24.23,24.31,23.9,24.188,-0.042,491300,{"date":1777,"open":1778,"high":1778,"low":1770,"close":1770,"change":1779,"percent_change":1780,"volume":1247,"transactions":9,"vwap":1770},"2025-12-15",24.63,-0.158,-0.65,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-12",25.72,24.199,24.388,-1.512,-5.84,487600,{"date":1790,"open":1791,"high":1729,"low":1792,"close":1729,"change":1793,"percent_change":1583,"volume":1794,"transactions":9,"vwap":1729},"2025-12-11",25.532,25.229,0.17,232000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1734,"change":333,"percent_change":987,"volume":1800,"transactions":9,"vwap":1734},"2025-12-10",25.32,25.85,25.24,17000,{"date":1802,"open":1803,"high":1676,"low":1803,"close":1804,"change":1805,"percent_change":1350,"volume":1747,"transactions":9,"vwap":1804},"2025-12-09",25.21,25.45,0.351,{"date":1807,"open":1808,"high":1809,"low":1701,"close":1810,"change":1811,"percent_change":189,"volume":1812,"transactions":9,"vwap":1810},"2025-12-08",25.059999,25.18,25.099001,0.179,25500,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":483,"percent_change":1818,"volume":1381,"transactions":9,"vwap":1817},"2025-12-05",24.94,24.73,24.92,1.38,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-04",24.37,24.66,24.284,24.58,0.287,1.18,25000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":242,"volume":1835,"transactions":9,"vwap":1833},"2025-12-03",24.12,24.33,24.00099945,24.293,0.008,8100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1416,"percent_change":401,"volume":1841,"transactions":9,"vwap":1840},"2025-12-02",24.67,24.688,24.285,217800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":464,"volume":1849,"transactions":9,"vwap":1847},"2025-12-01",23.93,24.15,23.89,24.135,0.019,10000,{"date":1851,"open":1852,"high":1845,"low":1853,"close":1854,"change":1855,"percent_change":1533,"volume":1856,"transactions":9,"vwap":1854},"2025-11-28",24.02,23.97,24.116,0.337,7000,{"date":1858,"open":1765,"high":1859,"low":1765,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-26",23.91,23.779,0.549,2.36,4300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1174,"volume":1585,"transactions":9,"vwap":1869},"2025-11-25",22.88,23.25,22.65,23.23,0.132,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-24",22.46,23.098,1.228,5.61,5400,{"date":1879,"open":1880,"high":1881,"low":26,"close":1882,"change":1793,"percent_change":814,"volume":1610,"transactions":9,"vwap":1882},"2025-11-21",21.72,22.014,21.87,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":65,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",23.67,21.62,21.7,-5.61,22600,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1174,"volume":1295,"transactions":9,"vwap":1894},"2025-11-19",23.34,22.537,22.99,0.13,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-18",23.059999,23.18,22.7,22.86,-0.425,-1.83,13400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-17",23.69,24.01,23.049999,23.285,-0.475,-2,14400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1895,"percent_change":903,"volume":1747,"transactions":9,"vwap":1919},"2025-11-14",22.83,24.175,22.799,23.76,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1739,"transactions":9,"vwap":1924},"2025-11-13",24.71,23.45,23.63,-1.248,-5.02,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":997,"volume":1934,"transactions":9,"vwap":1932},"2025-11-12",24.887,25.049999,24.72,24.878,0.218,9600,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1822,"change":1939,"percent_change":1940,"volume":1522,"transactions":9,"vwap":1822},"2025-11-11",25.22,24.527,-0.75,-2.95,{"date":1942,"open":1808,"high":1676,"low":1808,"close":1943,"change":1944,"percent_change":794,"volume":1849,"transactions":9,"vwap":1943},"2025-11-10",25.41,0.92,{"date":1946,"open":1947,"high":1750,"low":1885,"close":1750,"change":1948,"percent_change":1597,"volume":1949,"transactions":9,"vwap":1750},"2025-11-07",24.44,-0.325,234000,{"date":1951,"open":1952,"high":1952,"low":1816,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-06",25.665,24.815,-0.905,-3.52,24500,{"date":1958,"open":1803,"high":1959,"low":1803,"close":1783,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1783},"2025-11-05",25.86,0.568,2.26,16200,{"date":1964,"open":1743,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-04",25.682,25.08,25.152,-1.058,-4.04,22100,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":483,"volume":1977,"transactions":9,"vwap":1975},"2025-11-03",26.44,25.94,26.21,0.089,8500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1583,"volume":1622,"transactions":9,"vwap":1983},"2025-10-31",26.28,26.49,25.982,26.121,0.171,{"date":1986,"open":1980,"high":1292,"low":1669,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-30",25.95,-0.47,-1.78,18400,{"date":1992,"open":1547,"high":1561,"low":1653,"close":1292,"change":1655,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1292},"2025-10-29",1.91,63200,{"date":1996,"open":1729,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1738,"volume":2001,"transactions":9,"vwap":1999},"2025-10-28",26.01,25.74,25.926,0.032,22200,{"date":2003,"open":2004,"high":1729,"low":2005,"close":2006,"change":2007,"percent_change":263,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",25.83,25.62,25.894,0.419,39100,{"date":2010,"open":1751,"high":1678,"low":1751,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-24",25.475,0.706,2.85,30800,{"date":2016,"open":1758,"high":2017,"low":1758,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-23",24.83,24.769,0.621,2.57,4100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1548,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-22",24.64,24.69,23.746,24.148,-1.32,39200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-21",24.52,24.57,24.439,24.47,-0.518,-2.07,33500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":793,"volume":2045,"transactions":9,"vwap":2043},"2025-10-20",24.821,25.09,24.988,0.314,9300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1311,"transactions":9,"vwap":2051},"2025-10-17",24.74,24.889,24.375,24.674,-0.31,-1.24,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1556,"volume":2061,"transactions":9,"vwap":2059},"2025-10-16",25.12,25.495,24.86,24.984,0.094,16400,{"date":2063,"open":2064,"high":2065,"low":1838,"close":2066,"change":1500,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-15",24.8,25.040001,24.89,2.39,20900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1771,"change":241,"percent_change":1492,"volume":2074,"transactions":9,"vwap":1771},"2025-10-14",24,24.62,23.721,228400,{"date":2076,"open":1770,"high":2077,"low":2078,"close":2077,"change":1514,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-13",24.3,24.07,3.18,24200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":1184,"percent_change":831,"volume":2085,"transactions":9,"vwap":2084},"2025-10-10",24.78,23.55,14700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1156,"volume":1035,"transactions":9,"vwap":2090},"2025-10-09",24.891,24.466,24.75,-0.23,{"date":2093,"open":1824,"high":2094,"low":1824,"close":1700,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1700},"2025-10-08",24.99,0.751,3.1,31300,{"date":2099,"open":2100,"high":2101,"low":2078,"close":2102,"change":2103,"percent_change":2104,"volume":2038,"transactions":9,"vwap":2102},"2025-10-07",24.526,24.54,24.229,0.191,0.79,{"date":2106,"open":2107,"high":2025,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-06",24.68,24.038,0.456,1.93,13600,{"date":2113,"open":1846,"high":1846,"low":2084,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-03",23.582,-0.264,-1.11,36600,{"date":2119,"open":1852,"high":1852,"low":1907,"close":2120,"change":2121,"percent_change":2122,"volume":795,"transactions":9,"vwap":2120},"2025-10-02",23.846,0.113,0.48,{"date":2124,"open":2125,"high":1919,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-01",23.47,23.733,0.182,0.77,16300,{"date":2131,"open":2125,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2132},"2025-09-30",23.551,23.3,0.091,0.39,29800,{"date":2138,"open":1923,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-29",23.613,23.44,23.46,0.401,1.74,59000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-26",23.030001,23.066,22.85,23.059,0.153,0.67,14000,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":704,"percent_change":513,"volume":2159,"transactions":9,"vwap":2158},"2025-09-25",23.01,22.79,22.906,16000,{"date":2161,"open":2162,"high":2163,"low":1894,"close":2164,"change":2165,"percent_change":910,"volume":2166,"transactions":9,"vwap":2164},"2025-09-24",23.21,23.26,22.996,-0.198,4700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-23",23.19,23.33,23.134,23.194,0.146,0.63,14600,{"date":2177,"open":2178,"high":1909,"low":2179,"close":2180,"change":1848,"percent_change":464,"volume":2181,"transactions":9,"vwap":2180},"2025-09-22",23.039,22.908,23.048,55900,{"date":2183,"open":2184,"high":1909,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1522,"transactions":9,"vwap":2185},"2025-09-19",22.71,23.028999,0.338,1.49,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-18",22.42,22.73,22.691,0.345,1.54,7700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":870,"volume":1863,"transactions":9,"vwap":2201},"2025-09-17",22.32,22.36,22.045,22.346,-0.009,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1848,"percent_change":332,"volume":2208,"transactions":9,"vwap":2207},"2025-09-16",22.43,22.179,22.355,2200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-15",22.22,22.35,22.2,22.336,0.158,0.71,4400,{"date":2219,"open":2220,"high":2211,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-12",22.07,22.030001,22.178,0.155,0.7,15400,{"date":2227,"open":2221,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1262,"transactions":9,"vwap":2230},"2025-09-11",22.094999,21.96,22.023001,0.065,0.3,{"date":2234,"open":2235,"high":2236,"low":1882,"close":2237,"change":2238,"percent_change":1237,"volume":2239,"transactions":9,"vwap":2237},"2025-09-10",21.941,22,21.958,0.437,200400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2243},"2025-09-09",21.35,21.521,21.316,0.271,1.28,24100,{"date":2249,"open":2250,"high":2242,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-08",21.19,21.25,0.517,2.49,2700,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":1590,"volume":2260,"transactions":9,"vwap":2258},"2025-09-05",20.76,20.733,-0.085,400,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-04",20.59,20.818,0.204,0.99,2400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":333,"volume":1673,"transactions":9,"vwap":2273},"2025-09-03",20.709,20.795,20.52,20.614,0.057,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":1183,"volume":2280,"transactions":9,"vwap":2278},"2025-09-02",20.25,20.557,-0.078,2100,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2116,"volume":173,"transactions":9,"vwap":2285},"2025-08-29",20.69,20.57,20.635,-0.232,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":1350,"volume":2293,"transactions":9,"vwap":2291},"2025-08-28",20.775,20.87,20.867,0.289,2000,{"date":2295,"open":2296,"high":2297,"low":2284,"close":2298,"change":120,"percent_change":125,"volume":2299,"transactions":9,"vwap":2298},"2025-08-27",20.625,20.645,20.578,3400,{"date":2301,"open":2284,"high":2302,"low":2284,"close":2302,"change":2232,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-26",20.698,1.47,3600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2202,"percent_change":870,"volume":1381,"transactions":9,"vwap":2310},"2025-08-25",20.42,20.45,20.3,20.398,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-22",20.46,20.406,20.407,0.356,1.78,6000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":1120,"volume":2325,"transactions":9,"vwap":2322},"2025-08-21",20.040001,20.051001,19.945,0.053,2500,{"date":179,"open":2327,"high":2328,"low":175,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},19.75,19.998,0.248,1.26,161100]