[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCO":3,"homepage-market-summary":25,"stock-historical-SMCO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCO","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},"Hilton Small-MidCap Opportunity ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.95,28.18,27.86,28.3092,-0.3592,-1.27,7412.358,31.168,25.448,19300.75438249801,43.7,717,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},22.62,15840,5781596.350007,22.16,"2025-04-25",[178,181,191,200,210,221,232,243,253,264,274,284,292,303,313,321,331,341,352,361,370,379,388,398,408,418,427,437,447,457,467,478,486,497,508,517,526,536,545,556,566,574,581,590,598,606,616,626,637,647,656,666,674,685,696,707,718,726,736,747,755,765,772,780,787,794,802,808,813,821,828,836,844,851,859,866,874,881,887,893,901,908,916,924,931,939,945,951,959,965,972,978,982,989,996,1002,1009,1017,1024,1032,1040,1048,1056,1063,1068,1076,1083,1088,1095,1100,1106,1112,1120,1127,1134,1138,1144,1150,1157,1162,1170,1175,1181,1186,1192,1200,1206,1213,1218,1226,1234,1241,1250,1257,1265,1272,1277,1283,1290,1296,1302,1308,1316,1323,1331,1338,1344,1351,1359,1367,1374,1381,1390,1397,1404,1412,1417,1424,1430,1438,1443,1449,1456,1461,1468,1475,1480,1485,1491,1499,1505,1510,1517,1524,1530,1536,1543,1547,1551,1556,1562,1569,1576,1582,1586,1593,1599,1606,1611,1616,1624,1628,1635,1642,1649,1655,1661,1667,1673,1678,1685,1692,1697,1704,1710,1716,1722,1730,1737,1744,1750,1757,1763,1768,1774,1780,1786,1793,1801,1810,1817,1825,1832,1840,1847,1854,1859,1864,1869,1876,1883,1888,1893,1896,1902,1907,1913,1917,1921,1924,1930,1936,1941,1945,1949,1955,1960,1967,1974,1979,1986,1993,1998,2002,2007,2011,2015,2020,2024,2029,2035,2041,2047,2050,2056,2061,2064,2070,2075,2080,2086,2090,2095,2102,2107,2114,2121,2126,2133,2138,2141,2145,2150,2156,2162,2168,2172,2177,2183,2189,2195,2202,2207,2214,2220,2226,2230,2236,2242,2248,2255,2261,2266,2273,2279,2286,2291,2295,2299,2305,2311,2315,2321,2328,2332,2338,2342,2346,2352,2357,2363,2369,2375,2381,2387,2393,2398,2404,2410,2418,2423,2427,2431,2437,2439,2444,2448,2453,2459,2466,2471,2477,2482,2487,2493,2499,2506,2513,2519,2521,2524,2529,2534,2536,2542,2547,2552,2558,2564,2568,2574,2579,2584,2590,2597],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},72,27.992,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",28.3186,28.37,28.215076,0.204,0.73,15542.4002,88,28.3063,{"date":192,"open":15,"high":14,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",27.79,28.1052,0.1528,0.55,2565.4002,44,28.008,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",28,28.0399,27.9524,0.3024,1.09,6101.4002,59,27.9893,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",27.36,27.71,27.359,27.65,0.2038,0.74,15023.4002,118,27.5249,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",27.58,27.59,27.43,27.4462,-0.129,-0.47,10386.4002,104,27.5211,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",27.55,27.6,27.365,27.5752,-0.0161,-0.06,6541.4002,60,27.4475,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",27.7,27.48,27.5913,-0.1178,-0.43,42058.4002,61,27.4981,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",27.77,27.82,27.63,27.7091,0.0113,0.04,21969.4002,147,27.6953,{"date":265,"open":266,"high":193,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",27.76,27.64,27.6978,-0.1953,-0.7,13460.5802,89,27.7235,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",27.955,28.0785,27.8931,-0.1763,-0.63,5454.866962,71,27.973,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":116,"volume":290,"transactions":251,"vwap":291},"2026-09-22",28.16,28.0518,28.0694,-0.0341,5836.4002,28.1077,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",28.1,28.168,28.05,28.1035,0.0994,0.35,33574.4002,137,28.1242,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",28.07,27.945,28.0041,-0.123,-0.44,5812.4002,67,27.9769,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":311,"vwap":320},"2026-09-17",28.31,28.1271,0.1171,0.42,6108.4002,28.2042,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":249,"volume":328,"transactions":329,"vwap":330},"2026-09-16",28.24,28.34,27.915,28.01,-0.1197,26489.4002,158,28.1579,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":145,"volume":338,"transactions":339,"vwap":340},"2026-09-15",28.14,28.3162,28.12,28.1297,-0.0997,23830.4002,142,28.1423,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",28.22,28.33,28.1801,28.2294,-0.1627,-0.57,99969.4002,185,28.2298,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":189,"vwap":360},"2026-09-11",28.21,28.44,28.3921,0.1774,0.63,15130.4002,28.3447,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":272,"vwap":369},"2026-09-10",27.92,28.294899,28.2147,-0.1262,-0.45,26542.4002,28.1549,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",28.53,28.3409,-0.3432,-1.2,5851.4002,49,28.4438,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":270,"volume":385,"transactions":386,"vwap":387},"2026-09-08",28.77,28.86,28.6841,-0.2033,15543.0089,130,28.7659,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",29.44,28.79,28.8874,0.037,0.13,25406.0089,125,28.8922,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",28.92,28.63,28.8504,0.0524,0.18,14044.0089,93,28.8324,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",28.645,28.855,28.798,0.1781,0.62,19416.0089,96,28.8164,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":396,"vwap":426},"2026-09-01",28.76,28.82,28.6199,-0.296,-1.02,21719.0089,28.6985,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":179,"vwap":436},"2026-08-31",28.858735,28.94,28.835,28.9159,-0.0808,-0.28,12677.0089,28.8684,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",29.31,28.985,28.9967,-0.2834,-0.97,14591.0089,87,29.1198,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",29.43,29.24,29.2801,-0.2302,-0.78,18408.0089,103,29.2997,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",29.45,29.5734,29.5103,0.0671,0.23,2741.0089,30,29.5224,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",29.5,29.5249,29.42,29.4432,-0.1535,-0.52,3666.0089,57,29.4691,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":272,"vwap":485},"2026-08-24",29.795,29.5967,-0.2259,-0.76,14547.3199,29.6544,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",29.87,29.88,29.75,29.8226,-0.003,-0.01,8210.9418,78,29.821,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",29.95,30.05,29.8,29.8256,-0.2547,-0.85,35359.0089,75,29.8695,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":406,"vwap":516},"2026-08-19",30.35,30.07,30.0803,-0.1556,-0.51,11007.0089,30.1613,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":208,"vwap":525},"2026-08-18",30.54,30.56,30.2359,-0.5573,-1.81,11827.3379,30.4001,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":145,"volume":533,"transactions":534,"vwap":535},"2026-08-17",30.84,30.89,30.79,30.7932,-0.1078,10252.0089,51,30.8515,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":260,"volume":543,"transactions":208,"vwap":544},"2026-08-14",30.941668,30.99,30.88,30.901,0.0111,9694.7159,30.9375,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",30.861,30.9,30.7401,30.8899,0.1201,0.39,15822.0089,79,30.8066,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",30.67,30.86,30.7698,0.2298,0.75,17202.7359,116,30.8021,{"date":567,"open":568,"high":569,"low":519,"close":519,"change":570,"percent_change":571,"volume":572,"transactions":219,"vwap":573},"2026-08-11",30.68,30.76,0.0327,0.11,33062.0089,30.6787,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":152,"volume":579,"transactions":179,"vwap":580},"2026-08-10",30.72,30.5073,-0.0745,6535.0089,30.5949,{"date":582,"open":583,"high":568,"low":520,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",30.565,30.5818,0.1493,0.49,7933.0089,65,30.6412,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":474,"volume":595,"transactions":596,"vwap":597},"2026-08-06",30.77,30.4325,-0.16,8472.658345,74,30.4925,{"date":599,"open":600,"high":540,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":588,"vwap":605},"2026-08-05",30.735,30.5925,-0.0902,-0.29,9684.0089,30.6805,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",30.34,30.74,30.6827,0.5515,1.83,6923.0089,122,30.5751,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",29.99,30.1312,29.9899,0.5029,1.7,4341.9289,46,30.0819,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",29.68,29.748,29.5799,29.6283,0.043,0.15,9156.9689,63,29.7001,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",29.47,29.5853,29.28,0.3408,1.17,3335.9689,34,29.4088,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":241,"vwap":655},"2026-07-29",29.57,29.61,29.2445,-0.428,-1.44,14257.9689,29.4509,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":260,"volume":663,"transactions":664,"vwap":665},"2026-07-28",29.56,29.69,29.5201,29.6725,0.0119,7501.9689,52,29.612,{"date":667,"open":489,"high":489,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":198,"vwap":673},"2026-07-27",29.5102,29.6606,-0.0494,-0.17,4752.9689,29.5751,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",29.77,29.9299,29.67,29.71,-0.0267,-0.09,7699.9689,82,29.7441,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",29.93,29.94,29.7,29.7367,-0.1901,-0.64,62224.9689,196,29.7641,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",30.03,30.065,29.86,29.9268,-0.021,-0.07,6607.9689,53,29.9335,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",29.84,29.97,29.815,29.9478,0.2322,0.78,14969.9689,107,29.903,{"date":719,"open":687,"high":687,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",29.7156,-0.1994,-0.67,11144.9689,64,29.8348,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",30.17,29.85,29.915,-0.2444,-0.81,77472.9689,131,29.8629,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",30.2,30.26,30.11,30.1594,0.1437,0.48,8421.9689,54,30.1689,{"date":748,"open":749,"high":728,"low":688,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":282,"vwap":754},"2026-07-15",30.1041,30.0157,-0.0542,-0.18,4519.9689,30.0176,{"date":756,"open":511,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",30.33,29.9801,30.0699,0.1761,0.59,19889.9689,91,30.0919,{"date":766,"open":698,"high":767,"low":489,"close":768,"change":769,"percent_change":514,"volume":770,"transactions":745,"vwap":771},"2026-07-13",30.14,29.8938,-0.1542,5383.9689,29.9696,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",30.18,30.030001,30.048,0.005,0.02,25800,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":83,"volume":786,"transactions":9,"vwap":784},"2026-07-09",30.059999,30.22,30.042999,0.272,18300,{"date":788,"open":659,"high":789,"low":790,"close":791,"change":792,"percent_change":483,"volume":793,"transactions":9,"vwap":791},"2026-07-08",29.79,29.51,29.771,-0.227,11000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",30.049999,29.945,29.998,-0.299,-0.99,27200,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":778,"volume":807,"transactions":9,"vwap":805},"2026-07-06",30.52,30.297,0.007,4600,{"date":809,"open":568,"high":568,"low":511,"close":810,"change":811,"percent_change":453,"volume":812,"transactions":9,"vwap":810},"2026-07-02",30.29,-0.238,19300,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",30.75,30.83,30.528,-0.472,-1.52,5800,{"date":822,"open":816,"high":823,"low":816,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",31.049999,31,0.313,1.02,36100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":67,"volume":835,"transactions":9,"vwap":833},"2026-06-29",30.65,30.73,30.39,30.687,0.022,5500,{"date":837,"open":568,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",30.69,30.49,30.665,0.024,0.08,4700,{"date":845,"open":846,"high":530,"low":519,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",30.63,30.641,0.328,1.08,20900,{"date":852,"open":853,"high":854,"low":796,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",30.21,30.47,30.313,0.244,0.81,20500,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":732,"volume":865,"transactions":9,"vwap":863},"2026-06-23",29.98,30.16,30.069,-0.247,9200,{"date":867,"open":868,"high":608,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",30.25,30.165,30.316,0.12,0.4,15600,{"date":875,"open":876,"high":877,"low":796,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",30.09,30.196,0.361,1.21,6200,{"date":882,"open":519,"high":519,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",29.835,-0.424,-1.4,9000,{"date":888,"open":510,"high":889,"low":890,"close":890,"change":891,"percent_change":434,"volume":892,"transactions":9,"vwap":890},"2026-06-16",30.59,30.259,-0.086,13400,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",30.64,30.66,30.345,0.113,0.37,8300,{"date":902,"open":853,"high":903,"low":853,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",30.42,30.232,0.17,0.57,56600,{"date":909,"open":679,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",30.12,29.647,30.062,0.671,2.28,5300,{"date":917,"open":918,"high":688,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",29.91,29.34,29.391,-0.326,-1.1,7400,{"date":925,"open":618,"high":926,"low":927,"close":928,"change":929,"percent_change":358,"volume":930,"transactions":9,"vwap":928},"2026-06-09",30.040001,29.09,29.717,0.187,23400,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",29.78,29.424,29.53,0.127,0.43,7700,{"date":940,"open":918,"high":918,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",29.403,-0.669,-2.22,14600,{"date":946,"open":775,"high":767,"low":499,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",30.072001,-0.029,-0.1,8800,{"date":952,"open":953,"high":853,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",30.02,29.988,30.101,-0.111,-0.37,18200,{"date":960,"open":782,"high":739,"low":796,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",30.212,0.259,0.86,9400,{"date":966,"open":918,"high":967,"low":488,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",29.995,29.953,-0.139,-0.46,7100,{"date":973,"open":738,"high":738,"low":775,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",30.091999,-0.109,-0.36,13500,{"date":979,"open":782,"high":757,"low":688,"close":980,"change":632,"percent_change":981,"volume":944,"transactions":9,"vwap":980},"2026-05-28",30.201,0.14,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":842,"volume":988,"transactions":9,"vwap":986},"2026-05-27",30.37,30.38,30.158,0.023,10500,{"date":990,"open":991,"high":992,"low":953,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",30.08,30.135,0.423,1.42,20100,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":857,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",29.465,29.712,0.239,12800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",29.059999,29.473,0.164,0.56,11300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",28.88,29.331,29.309,0.439,1.52,12100,{"date":1018,"open":1019,"high":1004,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",28.81,28.87,-0.244,-0.84,8100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":157,"volume":1031,"transactions":9,"vwap":1029},"2026-05-18",29.19,29.35,28.97,29.114,-0.073,14900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",29.2,29.33,29.187,-0.366,-1.24,5000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":873,"transactions":9,"vwap":1045},"2026-05-14",29.52,29.64,29.46,29.553,0.233,0.79,{"date":1049,"open":1035,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",29.39,29.29,29.32,-0.023,-0.08,18100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":228,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",29.48,29,29.343,-0.14,16200,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":434,"volume":950,"transactions":9,"vwap":1066},"2026-05-11",29.62,29.483,-0.083,{"date":1069,"open":1070,"high":1071,"low":1042,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-08",29.59,29.65,29.566,0.247,0.84,10600,{"date":1077,"open":1078,"high":20,"low":1051,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-07",29.58,29.319,-0.322,-1.09,3900,{"date":1084,"open":910,"high":910,"low":998,"close":1085,"change":96,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",29.641,-1,14000,{"date":1089,"open":1090,"high":618,"low":1091,"close":1092,"change":1014,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",29.81,29.605,29.941,1.49,19400,{"date":1096,"open":1097,"high":490,"low":1044,"close":1098,"change":594,"percent_change":1099,"volume":1075,"transactions":9,"vwap":1098},"2026-05-04",29.535,29.502,-0.54,{"date":1101,"open":709,"high":709,"low":1102,"close":1103,"change":1104,"percent_change":260,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",29.66,29.662,0.012,9700,{"date":1107,"open":1108,"high":1102,"low":1108,"close":1071,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1071},"2026-04-30",29.15,0.723,2.5,19100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",29.55,28.85,28.927,-0.26,-0.89,24500,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1036,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1036},"2026-04-28",29.37,29.14,-0.394,-1.33,14800,{"date":1128,"open":1114,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1031,"transactions":9,"vwap":1131},"2026-04-27",29.6,29.54,29.581,-0.011,-0.04,{"date":1135,"open":1097,"high":678,"low":790,"close":1136,"change":1137,"percent_change":404,"volume":900,"transactions":9,"vwap":1136},"2026-04-24",29.592,0.053,{"date":1139,"open":1140,"high":689,"low":1141,"close":1142,"change":1143,"percent_change":871,"volume":1016,"transactions":9,"vwap":1142},"2026-04-23",29.675,29.22,29.539,0.036,{"date":1145,"open":1114,"high":1114,"low":1146,"close":1147,"change":1148,"percent_change":586,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",29.415,29.503,0.143,21700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":90,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",29.73,29.82,29.36,-0.229,6700,{"date":1158,"open":935,"high":1071,"low":1042,"close":1159,"change":1160,"percent_change":937,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",29.589,0.126,8500,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",29.89,29.18,29.463,0.538,1.86,14300,{"date":1171,"open":430,"high":450,"low":382,"close":1172,"change":1173,"percent_change":463,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",28.925,0.067,29800,{"date":1176,"open":382,"high":1028,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":977,"transactions":9,"vwap":1178},"2026-04-15",28.73,28.858,-0.033,-0.11,{"date":1182,"open":382,"high":1183,"low":411,"close":1184,"change":1185,"percent_change":899,"volume":1039,"transactions":9,"vwap":1184},"2026-04-14",28.95,28.891,0.107,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":843,"transactions":9,"vwap":1189},"2026-04-13",28.47,28.784,0.249,0.87,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",28.6,28.61,28.535,-0.151,-0.53,6000,{"date":1201,"open":1202,"high":381,"low":1202,"close":1203,"change":1204,"percent_change":743,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",28.45,28.686,0.137,3100,{"date":1207,"open":1194,"high":1194,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",28.5,28.549,0.847,3.06,19000,{"date":1214,"open":1215,"high":1215,"low":223,"close":1216,"change":1143,"percent_change":394,"volume":1217,"transactions":9,"vwap":1216},"2026-04-07",27.72,27.702,1200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",27.46,27.68,27.666,0.079,0.29,4000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":552,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",27.42,27.62,27.418,27.587,0.106,8600,{"date":1235,"open":246,"high":1236,"low":225,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",27.61,27.481,0.301,1.11,1117100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",26.99,27.23,26.76,27.18,0.647,2.44,17500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":922,"volume":971,"transactions":9,"vwap":1255},"2026-03-30",26.65,26.751,26.48,26.533,-0.295,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",27.09,26.81,26.828,-0.285,-1.05,3700,{"date":1266,"open":224,"high":224,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",27.08,27.113,-0.517,-1.87,5600,{"date":1273,"open":1229,"high":1274,"low":1275,"close":257,"change":1276,"percent_change":187,"volume":1039,"transactions":9,"vwap":257},"2026-03-25",27.66,27.52,0.201,{"date":1278,"open":212,"high":257,"low":1279,"close":1280,"change":463,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-24",27.34,27.429,0.85,3400,{"date":1284,"open":1285,"high":1286,"low":1246,"close":1287,"change":1288,"percent_change":1289,"volume":923,"transactions":9,"vwap":1287},"2026-03-23",27.22,27.57,27.199,0.499,1.87,{"date":1291,"open":1292,"high":1243,"low":1293,"close":1294,"change":1295,"percent_change":75,"volume":971,"transactions":9,"vwap":1294},"2026-03-20",26.94,26.67,26.7,-0.511,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1074,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",26.85,27.211,0.226,3300,{"date":1303,"open":1279,"high":1279,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-18",26.985,-0.217,-0.8,47800,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-17",27.37,27.19,27.202,0.055,0.2,18000,{"date":1317,"open":1318,"high":1279,"low":1267,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",27.25,27.147,0.326,1.22,8400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",27.12,26.74,26.821,0.002,0.01,46800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1008,"transactions":9,"vwap":1335},"2026-03-12",27.1,27.17,26.819,-0.526,-1.92,{"date":1339,"open":1311,"high":1340,"low":1311,"close":1341,"change":1342,"percent_change":1054,"volume":1343,"transactions":9,"vwap":1341},"2026-03-11",27.41,27.345,-0.022,15200,{"date":1345,"open":267,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":692,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",27.78,27.355,27.367,-0.175,22900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1148,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-09",26.95,27.56,26.79,27.542,0.52,45900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-06",28.049999,27.391,27.399,-0.65,-2.32,27300,{"date":1368,"open":1369,"high":1202,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":900,"transactions":9,"vwap":1371},"2026-03-05",28.405,27.895,28.049,-0.584,-2.04,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":116,"volume":1380,"transactions":9,"vwap":1378},"2026-03-04",28.78,28.59,28.633,-0.034,72700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",28.3,28.799,28.030001,28.667,-0.363,-1.25,5400,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":857,"volume":1396,"transactions":9,"vwap":1394},"2026-03-02",28.49,29.12,29.030001,0.232,17200,{"date":1398,"open":1399,"high":1400,"low":1399,"close":412,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":412},"2026-02-27",28.67,28.83,-0.196,-0.68,7200,{"date":1405,"open":421,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-26",29.049999,28.71,28.994,0.09,0.31,17400,{"date":1413,"open":1414,"high":1414,"low":420,"close":1415,"change":1416,"percent_change":67,"volume":865,"transactions":9,"vwap":1415},"2026-02-25",29.040001,28.904,0.019,{"date":1418,"open":381,"high":1419,"low":381,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-24",29.014999,28.885,0.098,0.34,18400,{"date":1425,"open":1059,"high":1059,"low":1426,"close":1427,"change":652,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-23",28.65,28.787,-1.47,3200,{"date":1431,"open":1432,"high":1027,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-20",29.1,29.065001,29.215,0.104,0.36,10000,{"date":1439,"open":1394,"high":1141,"low":1011,"close":1440,"change":493,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-19",29.111,-0.03,20600,{"date":1444,"open":1445,"high":439,"low":1445,"close":1446,"change":1447,"percent_change":743,"volume":1448,"transactions":9,"vwap":1446},"2026-02-18",28.91,29.121,0.139,15800,{"date":1450,"open":1451,"high":1451,"low":1376,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",29.3,28.982,-0.121,-0.42,3600,{"date":1457,"open":1188,"high":1034,"low":1188,"close":1458,"change":1459,"percent_change":1460,"volume":1455,"transactions":9,"vwap":1458},"2026-02-13",29.103,0.483,1.69,{"date":1462,"open":1070,"high":1070,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-12",28.52,28.62,-0.712,-2.43,11200,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":358,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",29.4,29.094999,29.332,0.184,28400,{"date":1476,"open":1477,"high":1051,"low":1478,"close":1478,"change":1479,"percent_change":1409,"volume":1343,"transactions":9,"vwap":1478},"2026-02-10",29.16,29.148,0.027,{"date":1481,"open":1059,"high":1035,"low":1028,"close":1446,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1446},"2026-02-09",-0.215,-0.73,6300,{"date":1486,"open":430,"high":1122,"low":1011,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",29.336,1.003,3.54,9100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",28.46,28.56,28.333,-0.236,-0.83,21600,{"date":1500,"open":1501,"high":391,"low":1502,"close":1503,"change":1379,"percent_change":116,"volume":1504,"transactions":9,"vwap":1503},"2026-02-04",28.775,28.29,28.569,41700,{"date":1506,"open":1376,"high":382,"low":324,"close":1507,"change":1508,"percent_change":33,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",28.603,-0.063,25500,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":169,"volume":1516,"transactions":9,"vwap":1514},"2026-02-02",28.48,28.785,28.666,0.283,174300,{"date":1518,"open":315,"high":1519,"low":1383,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",28.57,28.383,-0.157,-0.55,26100,{"date":1525,"open":1494,"high":1400,"low":1526,"close":1527,"change":1528,"percent_change":681,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",28.38,28.54,-0.025,44100,{"date":1531,"open":1426,"high":1532,"low":372,"close":1533,"change":1534,"percent_change":1117,"volume":1535,"transactions":9,"vwap":1533},"2026-01-28",28.69,28.565,-0.075,5200,{"date":1537,"open":1538,"high":1399,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1082,"transactions":9,"vwap":1540},"2026-01-27",28.665,28.55,28.64,0.03,0.1,{"date":1544,"open":381,"high":381,"low":1519,"close":1195,"change":1545,"percent_change":1546,"volume":971,"transactions":9,"vwap":1195},"2026-01-26",0.018,0.06,{"date":1548,"open":400,"high":400,"low":1527,"close":1549,"change":921,"percent_change":1550,"volume":843,"transactions":9,"vwap":1549},"2026-01-23",28.592,-1.13,{"date":1552,"open":1394,"high":1553,"low":1445,"close":1554,"change":1329,"percent_change":1541,"volume":1555,"transactions":9,"vwap":1554},"2026-01-22",29.08,28.918,23800,{"date":1557,"open":1464,"high":1558,"low":1464,"close":1559,"change":1560,"percent_change":1561,"volume":793,"transactions":9,"vwap":1559},"2026-01-21",28.98,28.908,0.628,2.22,{"date":1563,"open":1383,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1233,"transactions":9,"vwap":1566},"2026-01-20",28.58,28.27,28.28,-0.458,-1.59,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-16",28.96,28.738,-0.096,-0.33,39100,{"date":1577,"open":1194,"high":430,"low":1519,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-15",28.834,0.493,1.74,8200,{"date":1583,"open":315,"high":1526,"low":343,"close":1584,"change":1585,"percent_change":463,"volume":1490,"transactions":9,"vwap":1584},"2026-01-14",28.341,0.064,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":68,"volume":1592,"transactions":9,"vwap":1590},"2026-01-13",28.32,28.175,28.277,0.132,66200,{"date":1594,"open":363,"high":1595,"low":363,"close":1596,"change":1160,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",28.17,28.145,0.45,22700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":905,"percent_change":1605,"volume":1105,"transactions":9,"vwap":1604},"2026-01-09",28.040001,28.13,27.97,28.018999,0.61,{"date":1607,"open":363,"high":363,"low":1608,"close":1609,"change":1610,"percent_change":1409,"volume":865,"transactions":9,"vwap":1609},"2026-01-08",27.81,27.849,0.025,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1197,"percent_change":1099,"volume":1389,"transactions":9,"vwap":1615},"2026-01-07",27.83,27.93,27.824,{"date":1617,"open":266,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-06",28.02,27.652,27.975,0.421,1.53,46500,{"date":1625,"open":1279,"high":224,"low":1279,"close":1626,"change":899,"percent_change":1627,"volume":971,"transactions":9,"vwap":1626},"2026-01-05",27.554,1.36,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-02",26.83,27.184,0.382,1.43,4900,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-31",27.040001,26.802,-0.379,-1.39,6500,{"date":1643,"open":1325,"high":1644,"low":1325,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-30",27.377,27.181,-0.224,-0.82,2800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":957,"volume":1654,"transactions":9,"vwap":1652},"2025-12-29",27.5,27.405,-0.101,2000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":987,"percent_change":842,"volume":1660,"transactions":9,"vwap":1658},"2025-12-26",27.45,27.506,27.4,2300,{"date":1662,"open":1657,"high":1663,"low":225,"close":1664,"change":1665,"percent_change":1666,"volume":1660,"transactions":9,"vwap":1664},"2025-12-24",27.51,27.483,0.059,0.22,{"date":1668,"open":212,"high":1657,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1455,"transactions":9,"vwap":1670},"2025-12-23",27.33,27.424,0.014,0.05,{"date":1674,"open":1675,"high":1663,"low":1659,"close":1340,"change":1676,"percent_change":586,"volume":1677,"transactions":9,"vwap":1340},"2025-12-22",27.49,0.134,9800,{"date":1679,"open":1334,"high":1680,"low":1334,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-19",27.28,27.276,0.179,0.66,1500,{"date":1686,"open":1680,"high":1687,"low":1267,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-18",27.29,27.097,0.172,0.64,2900,{"date":1693,"open":1244,"high":1244,"low":1694,"close":1695,"change":1696,"percent_change":1022,"volume":843,"transactions":9,"vwap":1695},"2025-12-17",26.92,26.925,-0.228,{"date":1698,"open":1340,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1022,"volume":1703,"transactions":9,"vwap":1701},"2025-12-16",27.44,27.07,27.153,-0.231,7300,{"date":1705,"open":1706,"high":1706,"low":1279,"close":1707,"change":1708,"percent_change":1709,"volume":1641,"transactions":9,"vwap":1707},"2025-12-15",27.635,27.384,-0.108,-0.39,{"date":1711,"open":255,"high":255,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-12",27.492,-0.513,-1.83,10900,{"date":1717,"open":1718,"high":1601,"low":1215,"close":1719,"change":1720,"percent_change":83,"volume":1721,"transactions":9,"vwap":1719},"2025-12-11",27.84,28.0049992,0.253,14200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1264,"transactions":9,"vwap":1727},"2025-12-10",27.47,27.88,27.431,27.752,0.387,1.41,{"date":1731,"open":1732,"high":1733,"low":236,"close":236,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":236},"2025-12-09",27.38,27.495,0.065,0.24,13700,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-08",27.8,27.3,-0.137,-0.5,39800,{"date":1745,"open":225,"high":1746,"low":1340,"close":1747,"change":1748,"percent_change":1749,"volume":1429,"transactions":9,"vwap":1747},"2025-12-05",27.509,27.437,0.112,0.41,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1173,"percent_change":1756,"volume":170,"transactions":9,"vwap":1755},"2025-12-04",27.31,27.402,27.207,27.325,0.25,{"date":1758,"open":1243,"high":1759,"low":1760,"close":1759,"change":899,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-03",27.258,26.96,1.38,1100,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":841,"percent_change":1409,"volume":1767,"transactions":9,"vwap":1766},"2025-12-02",27.049999,26.888,30000,{"date":1769,"open":1770,"high":1325,"low":1771,"close":1771,"change":1772,"percent_change":692,"volume":1773,"transactions":9,"vwap":1771},"2025-12-01",26.93,26.864,-0.174,11100,{"date":1775,"open":1353,"high":1333,"low":1353,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-28",27.038,0.142,0.53,3000,{"date":1781,"open":1782,"high":1637,"low":1783,"close":1784,"change":1735,"percent_change":1785,"volume":850,"transactions":9,"vwap":1784},"2025-11-26",26.91,26.86,26.896,0.9,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1321,"volume":1016,"transactions":9,"vwap":1791},"2025-11-25",26.41,26.73,26.3,26.656,0.321,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-24",26.26,26.39,26.335,0.291,1.12,17700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-21",25.62,26.16,25.51,26.044001,0.596,2.34,4200,{"date":1811,"open":1812,"high":1813,"low":21,"close":21,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":21},"2025-11-20",26.2,26.34,-0.426,-1.65,5100,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-19",25.89,25.74,25.874,0.069,0.27,2700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1546,"volume":1161,"transactions":9,"vwap":1830},"2025-11-18",25.605,25.96,25.57,25.805,0.015,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":807,"transactions":9,"vwap":1837},"2025-11-17",26.21,26.23,25.756,25.79,-0.443,-1.69,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":41,"volume":1846,"transactions":9,"vwap":1844},"2025-11-14",26.02,26.275,26.233,-0.055,4800,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1301,"transactions":9,"vwap":1851},"2025-11-13",26.697,26.24,26.288,-0.6,-2.23,{"date":1855,"open":1856,"high":1637,"low":1766,"close":1766,"change":1857,"percent_change":1858,"volume":1082,"transactions":9,"vwap":1766},"2025-11-12",27.0049992,-0.013,-0.05,{"date":1860,"open":1243,"high":1243,"low":1298,"close":1861,"change":1862,"percent_change":957,"volume":1863,"transactions":9,"vwap":1861},"2025-11-11",26.901,-0.099,193500,{"date":1865,"open":1866,"high":1637,"low":1866,"close":1867,"change":1868,"percent_change":643,"volume":1403,"transactions":9,"vwap":1867},"2025-11-10",26.89,27,0.312,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-07",26.35,26.688,0.135,0.51,800,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1522,"volume":1882,"transactions":9,"vwap":1880},"2025-11-06",26.72,26.43,26.553,-0.147,12900,{"date":1884,"open":1885,"high":1630,"low":1885,"close":1294,"change":1395,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1294},"2025-11-05",26.59,0.88,1900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":652,"percent_change":1568,"volume":865,"transactions":9,"vwap":1892},"2025-11-04",26.57,26.64,26.468,{"date":1894,"open":1895,"high":1782,"low":1895,"close":1784,"change":1479,"percent_change":1542,"volume":170,"transactions":9,"vwap":1784},"2025-11-03",26.71,{"date":1897,"open":1898,"high":1866,"low":1789,"close":1899,"change":1900,"percent_change":906,"volume":1901,"transactions":9,"vwap":1899},"2025-10-31",26.88,26.869,0.152,1800,{"date":1903,"open":1765,"high":1765,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1654,"transactions":9,"vwap":1904},"2025-10-30",26.717,-0.435,-1.6,{"date":1908,"open":1687,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1282,"transactions":9,"vwap":1910},"2025-10-29",27.39,27.152,-0.286,-1.04,{"date":1914,"open":1651,"high":1651,"low":225,"close":1915,"change":1916,"percent_change":162,"volume":1846,"transactions":9,"vwap":1915},"2025-10-28",27.438,-0.192,{"date":1918,"open":215,"high":215,"low":257,"close":257,"change":1919,"percent_change":1920,"volume":1691,"transactions":9,"vwap":257},"2025-10-27",0.105,0.38,{"date":1922,"open":215,"high":215,"low":1923,"close":1923,"change":1689,"percent_change":358,"volume":1703,"transactions":9,"vwap":1923},"2025-10-24",27.525,{"date":1925,"open":1334,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1217,"transactions":9,"vwap":1926},"2025-10-23",27.353,27.14,0.363,1.34,{"date":1931,"open":212,"high":1932,"low":1243,"close":1243,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1243},"2025-10-22",27.397,-0.483,-1.76,4300,{"date":1937,"open":1938,"high":1354,"low":1938,"close":1939,"change":1940,"percent_change":1823,"volume":971,"transactions":9,"vwap":1939},"2025-10-21",27.35,27.473,0.073,{"date":1942,"open":1687,"high":1228,"low":1687,"close":1659,"change":1943,"percent_change":1944,"volume":938,"transactions":9,"vwap":1659},"2025-10-20",0.392,1.45,{"date":1946,"open":1947,"high":1947,"low":1867,"close":1948,"change":1665,"percent_change":1666,"volume":1684,"transactions":9,"vwap":1948},"2025-10-17",27.042999,27.0079994,{"date":1950,"open":1334,"high":1334,"low":1951,"close":1952,"change":1953,"percent_change":61,"volume":1954,"transactions":9,"vwap":1952},"2025-10-16",26.918,26.949,-0.353,1300,{"date":1956,"open":1228,"high":246,"low":1957,"close":1958,"change":1689,"percent_change":358,"volume":1959,"transactions":9,"vwap":1958},"2025-10-15",27.218,27.302,25400,{"date":1961,"open":1962,"high":1311,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-14",26.507,27.13,0.334,1.25,1600,{"date":1968,"open":1878,"high":1630,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-13",26.6,26.796,0.599,2.29,11700,{"date":1975,"open":1353,"high":1760,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1935,"transactions":9,"vwap":1976},"2025-10-10",26.197,-0.744,-2.76,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":443,"volume":1985,"transactions":9,"vwap":1983},"2025-10-09",26.97,26.87,26.941,-0.263,6600,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":83,"volume":1992,"transactions":9,"vwap":1990},"2025-10-08",27.185,27.205,27.204,0.246,500,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":603,"percent_change":1997,"volume":1648,"transactions":9,"vwap":1996},"2025-10-07",27.21,26.958,-1.06,{"date":1999,"open":1311,"high":1310,"low":1311,"close":2000,"change":2001,"percent_change":1920,"volume":1887,"transactions":9,"vwap":2000},"2025-10-06",27.248,0.103,{"date":2003,"open":1995,"high":1669,"low":1927,"close":2004,"change":2005,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-03",27.145,0,39500,{"date":2008,"open":1866,"high":1246,"low":1866,"close":2004,"change":2009,"percent_change":1224,"volume":2010,"transactions":9,"vwap":2004},"2025-10-02",0.078,2100,{"date":2012,"open":1782,"high":1259,"low":1866,"close":2013,"change":2014,"percent_change":1597,"volume":865,"transactions":9,"vwap":2013},"2025-10-01",27.066999,0.121,{"date":2016,"open":1878,"high":2017,"low":1878,"close":2017,"change":2018,"percent_change":404,"volume":2019,"transactions":9,"vwap":2017},"2025-09-30",26.946,0.048,2400,{"date":2021,"open":2022,"high":2022,"low":1630,"close":2023,"change":777,"percent_change":778,"volume":1437,"transactions":9,"vwap":2023},"2025-09-29",27.021,26.898,{"date":2025,"open":1982,"high":1694,"low":1982,"close":2026,"change":2027,"percent_change":2028,"volume":1322,"transactions":9,"vwap":2026},"2025-09-26",26.893,0.258,0.97,{"date":2030,"open":2031,"high":2032,"low":1969,"close":2033,"change":2034,"percent_change":48,"volume":1437,"transactions":9,"vwap":2033},"2025-09-25",26.62,26.66,26.635,-0.176,{"date":2036,"open":1867,"high":1637,"low":1260,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-24",26.811,-0.132,-0.49,12300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1534,"percent_change":434,"volume":1062,"transactions":9,"vwap":2046},"2025-09-23",27.045,27.11,26.917,26.943,{"date":2048,"open":1694,"high":2049,"low":1782,"close":2049,"change":834,"percent_change":842,"volume":1282,"transactions":9,"vwap":2049},"2025-09-22",27.018,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":1522,"volume":2055,"transactions":9,"vwap":2053},"2025-09-19",26.9,26.996,-0.1496,300,{"date":2057,"open":1243,"high":1244,"low":1243,"close":2058,"change":2059,"percent_change":1321,"volume":2060,"transactions":9,"vwap":2058},"2025-09-18",27.1456,0.3276,4507,{"date":2062,"open":1856,"high":1856,"low":1260,"close":2063,"change":140,"percent_change":703,"volume":988,"transactions":9,"vwap":2063},"2025-09-17",26.818,{"date":2065,"open":2066,"high":1298,"low":2032,"close":2067,"change":2068,"percent_change":2069,"volume":915,"transactions":9,"vwap":2067},"2025-09-16",26.738,26.838,-0.054,-0.2,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":41,"volume":1779,"transactions":9,"vwap":2073},"2025-09-15",27.032,26.892,-0.056,{"date":2076,"open":1981,"high":1637,"low":2077,"close":2077,"change":2078,"percent_change":443,"volume":2079,"transactions":9,"vwap":2077},"2025-09-12",26.948,-0.264,600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1762,"transactions":9,"vwap":2083},"2025-09-11",27.059999,27.212,0.492,1.84,{"date":2087,"open":1789,"high":2088,"low":1293,"close":1878,"change":2089,"percent_change":1542,"volume":1824,"transactions":9,"vwap":1878},"2025-09-10",26.766,0.026,{"date":2091,"open":2092,"high":1260,"low":1252,"close":2093,"change":2094,"percent_change":1852,"volume":843,"transactions":9,"vwap":2093},"2025-09-09",26.768,26.694,-0.161,{"date":2096,"open":2097,"high":1866,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-08",26.77,26.855,0.081,0.3,1700,{"date":2103,"open":2104,"high":2104,"low":1326,"close":2105,"change":2106,"percent_change":949,"volume":1654,"transactions":9,"vwap":2105},"2025-09-05",27.01,26.774,-0.026,{"date":2108,"open":1969,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2109},"2025-09-04",26.8,26.539,0.438,1.66,3500,{"date":2115,"open":2116,"high":1796,"low":2117,"close":2118,"change":2119,"percent_change":1061,"volume":2120,"transactions":9,"vwap":2118},"2025-09-03",26.36,26.19,26.362,-0.037,128400,{"date":2122,"open":2123,"high":1879,"low":2123,"close":2124,"change":2078,"percent_change":800,"volume":2125,"transactions":9,"vwap":2124},"2025-09-02",26.29,26.399,1400,{"date":2127,"open":2128,"high":1630,"low":1252,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-29",26.82,26.663,-0.166,-0.62,14400,{"date":2134,"open":1866,"high":1866,"low":2135,"close":2135,"change":2136,"percent_change":260,"volume":2137,"transactions":9,"vwap":2135},"2025-08-28",26.829,0.011,200,{"date":2139,"open":2140,"high":1898,"low":2140,"close":2063,"change":571,"percent_change":1749,"volume":930,"transactions":9,"vwap":2063},"2025-08-27",26.709,{"date":2142,"open":1294,"high":1326,"low":1293,"close":2143,"change":2144,"percent_change":1749,"volume":1082,"transactions":9,"vwap":2143},"2025-08-26",26.708,0.108,{"date":2146,"open":2147,"high":1294,"low":1969,"close":1969,"change":2148,"percent_change":1099,"volume":2149,"transactions":9,"vwap":1969},"2025-08-25",26.661,-0.144,4400,{"date":2151,"open":2152,"high":1784,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":820,"transactions":9,"vwap":2153},"2025-08-22",26.805,26.744,0.541,2.06,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":778,"volume":1935,"transactions":9,"vwap":2160},"2025-08-21",26.18,26.22,26.203,0.006,{"date":2163,"open":2164,"high":2159,"low":2164,"close":1976,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1976},"2025-08-20",26.07,-0.071,-0.27,5900,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":493,"percent_change":1133,"volume":2101,"transactions":9,"vwap":2171},"2025-08-19",26.358,26.268,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":1671,"percent_change":1672,"volume":1985,"transactions":9,"vwap":2176},"2025-08-18",26.263,26.31,26.278,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1453,"percent_change":970,"volume":1429,"transactions":9,"vwap":2182},"2025-08-15",26.276,26.32,26.25,26.264,{"date":2184,"open":2185,"high":2185,"low":2175,"close":2186,"change":2187,"percent_change":2188,"volume":938,"transactions":9,"vwap":2186},"2025-08-14",26.46,26.385,-0.308,-1.15,{"date":2190,"open":2191,"high":2192,"low":2185,"close":2193,"change":2194,"percent_change":1929,"volume":1846,"transactions":9,"vwap":2193},"2025-08-13",26.49,26.714,26.693,0.353,{"date":2196,"open":2197,"high":2198,"low":2197,"close":1813,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1813},"2025-08-12",26.016001,26.37,0.545,2.11,8000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":157,"volume":2167,"transactions":9,"vwap":2205},"2025-08-11",26.023001,25.795,-0.065,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":834,"percent_change":1409,"volume":2213,"transactions":9,"vwap":2212},"2025-08-08",25.915,25.94,25.82,25.86,55000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":1852,"volume":1648,"transactions":9,"vwap":2218},"2025-08-07",25.8,25.87,25.838,-0.155,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":703,"percent_change":2166,"volume":2149,"transactions":9,"vwap":2225},"2025-08-06",26.0049992,26.030001,25.97,25.993,{"date":2227,"open":2164,"high":2228,"low":2209,"close":2229,"change":1053,"percent_change":681,"volume":1954,"transactions":9,"vwap":2229},"2025-08-05",26.11,26.063,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1691,"transactions":9,"vwap":2233},"2025-08-04",25.999,26.086,0.293,1.14,{"date":2237,"open":2238,"high":2212,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1455,"transactions":9,"vwap":2239},"2025-08-01",25.61,25.793,-0.306,-1.17,{"date":2243,"open":2116,"high":2116,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-31",26.099001,-0.324,-1.23,18900,{"date":2249,"open":1969,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1429,"transactions":9,"vwap":2252},"2025-07-30",26.68,26.337,26.423,-0.149,-0.56,{"date":2256,"open":2257,"high":2258,"low":1879,"close":2259,"change":492,"percent_change":493,"volume":2260,"transactions":9,"vwap":2259},"2025-07-29",26.63,26.636,26.572,15000,{"date":2262,"open":2263,"high":2031,"low":2264,"close":2265,"change":891,"percent_change":111,"volume":1816,"transactions":9,"vwap":2265},"2025-07-28",26.61,26.55,26.575,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2147,"change":2271,"percent_change":562,"volume":2272,"transactions":9,"vwap":2147},"2025-07-25",26.475,26.69,26.47,0.198,7500,{"date":2274,"open":1890,"high":1890,"low":2275,"close":2276,"change":2277,"percent_change":1441,"volume":2278,"transactions":9,"vwap":2276},"2025-07-24",26.45,26.463,-0.008,94900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":68,"volume":2285,"transactions":9,"vwap":2282},"2025-07-23",26.44,26.471,26.38,0.125,6100,{"date":2287,"open":2228,"high":1796,"low":2228,"close":2288,"change":2289,"percent_change":2290,"volume":1271,"transactions":9,"vwap":2288},"2025-07-22",26.346,0.186,0.71,{"date":2292,"open":2293,"high":2283,"low":1804,"close":1804,"change":2294,"percent_change":1402,"volume":843,"transactions":9,"vwap":1804},"2025-07-21",26.359,-0.179,{"date":2296,"open":1788,"high":1788,"low":1795,"close":2297,"change":2298,"percent_change":1858,"volume":1773,"transactions":9,"vwap":2297},"2025-07-18",26.339,-0.012,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1082,"transactions":9,"vwap":2302},"2025-07-17",26.12,26.351,0.381,1.47,{"date":2306,"open":2307,"high":2224,"low":2308,"close":2224,"change":2309,"percent_change":906,"volume":2310,"transactions":9,"vwap":2224},"2025-07-16",25.93,25.81,0.146,9500,{"date":2312,"open":2164,"high":2164,"low":2313,"close":2313,"change":2314,"percent_change":1912,"volume":2101,"transactions":9,"vwap":2313},"2025-07-15",25.824,-0.271,{"date":2316,"open":2317,"high":2318,"low":2197,"close":2318,"change":2319,"percent_change":2320,"volume":2010,"transactions":9,"vwap":2318},"2025-07-14",26.040001,26.094999,0.175,0.68,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":152,"percent_change":2327,"volume":1691,"transactions":9,"vwap":2326},"2025-07-11",25.901,26.0090008,25.85,25.92,-0.92,{"date":2329,"open":1835,"high":2330,"low":1804,"close":1804,"change":2331,"percent_change":394,"volume":1008,"transactions":9,"vwap":1804},"2025-07-10",26.285,0.035,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":1447,"percent_change":1778,"volume":2337,"transactions":9,"vwap":2335},"2025-07-09",25.922,26.125,25.91,10700,{"date":2339,"open":1842,"high":2340,"low":2336,"close":2341,"change":948,"percent_change":1180,"volume":1455,"transactions":9,"vwap":2341},"2025-07-08",26.059999,25.986,{"date":2343,"open":1812,"high":1812,"low":2344,"close":2345,"change":2148,"percent_change":1522,"volume":1985,"transactions":9,"vwap":2345},"2025-07-07",25.95,26.014999,{"date":2347,"open":2301,"high":2348,"low":2301,"close":2349,"change":2350,"percent_change":2351,"volume":1875,"transactions":9,"vwap":2349},"2025-07-03",26.168,26.159,0.241,0.93,{"date":2353,"open":2308,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2290,"volume":1429,"transactions":9,"vwap":2354},"2025-07-02",25.918,25.75,0.182,{"date":2358,"open":2359,"high":2308,"low":2359,"close":2360,"change":2361,"percent_change":1735,"volume":2362,"transactions":9,"vwap":2360},"2025-07-01",25.58,25.736,0.061,2200,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":1224,"volume":1225,"transactions":9,"vwap":2367},"2025-06-30",25.6,25.69,25.675,0.074,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1224,"volume":1684,"transactions":9,"vwap":2373},"2025-06-27",25.641,25.514,25.601,0.075,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1300,"percent_change":2380,"volume":1882,"transactions":9,"vwap":2379},"2025-06-26",25.389,25.54,25.526,0.89,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1099,"volume":1762,"transactions":9,"vwap":2385},"2025-06-25",25.49,25.29,25.3,-0.138,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1627,"volume":1403,"transactions":9,"vwap":2391},"2025-06-24",25.36,25.461,25.438,0.341,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":1320,"percent_change":2397,"volume":1264,"transactions":9,"vwap":2396},"2025-06-23",24.766,25.097,1.32,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1534,"percent_change":96,"volume":1212,"transactions":9,"vwap":2403},"2025-06-20",24.932,24.95,24.74,24.771,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":2010,"transactions":9,"vwap":2407},"2025-06-18",24.98,24.846,0.046,0.19,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":957,"volume":2417,"transactions":9,"vwap":2415},"2025-06-17",24.81,24.93,24.78,24.8,-0.092,13900,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":1320,"percent_change":2422,"volume":1935,"transactions":9,"vwap":2421},"2025-06-16",25.030001,24.892,1.33,{"date":2424,"open":2414,"high":2425,"low":2426,"close":2426,"change":1037,"percent_change":1428,"volume":1581,"transactions":9,"vwap":2426},"2025-06-13",24.84,24.566,{"date":2428,"open":2429,"high":2400,"low":2429,"close":2400,"change":2430,"percent_change":1410,"volume":1217,"transactions":9,"vwap":2400},"2025-06-12",24.789,0.077,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1534,"percent_change":96,"volume":2436,"transactions":9,"vwap":2435},"2025-06-11",25.02,24.82,24.855,12600,{"date":2438,"open":2413,"high":2413,"low":2413,"close":2413,"change":2068,"percent_change":33,"volume":2137,"transactions":9,"vwap":2413},"2025-06-10",{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1132,"percent_change":1133,"volume":1039,"transactions":9,"vwap":2443},"2025-06-09",24.97,25.11,24.984,{"date":2445,"open":2401,"high":2446,"low":2447,"close":2446,"change":1224,"percent_change":643,"volume":2079,"transactions":9,"vwap":2446},"2025-06-06",24.995,24.9,{"date":2449,"open":2450,"high":2402,"low":2451,"close":2451,"change":2452,"percent_change":1454,"volume":2113,"transactions":9,"vwap":2451},"2025-06-05",24.73,24.705,-0.104,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":949,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-04",24.88,24.809,-0.4,900,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1484,"transactions":9,"vwap":2463},"2025-06-03",24.94,24.89,24.909,0.295,1.2,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":1831,"percent_change":1546,"volume":2101,"transactions":9,"vwap":2470},"2025-06-02",24.506,24.65,24.614,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":404,"volume":1199,"transactions":9,"vwap":2475},"2025-05-30",24.43,24.659,24.599,0.044,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":777,"percent_change":778,"volume":1824,"transactions":9,"vwap":2481},"2025-05-29",24.6,24.501,24.555,{"date":2483,"open":2415,"high":2415,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1992,"transactions":9,"vwap":2484},"2025-05-28",24.55,-0.213,-0.86,{"date":2488,"open":2489,"high":2414,"low":2490,"close":2491,"change":552,"percent_change":2492,"volume":170,"transactions":9,"vwap":2491},"2025-05-27",24.748,24.72,24.763,1.6,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":33,"volume":2498,"transactions":9,"vwap":2496},"2025-05-23",24.19,24.373,-0.053,400,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":1691,"transactions":9,"vwap":2503},"2025-05-22",24.4,24.51,24.426,-0.047,-0.19,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":1762,"transactions":9,"vwap":2510},"2025-05-21",24.7,24.85,24.473,-0.445,-1.79,{"date":2514,"open":2461,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1541,"volume":1437,"transactions":9,"vwap":2517},"2025-05-20",24.99,24.91,24.918,0.008,{"date":2520,"open":2412,"high":2461,"low":2412,"close":2516,"change":239,"percent_change":152,"volume":1887,"transactions":9,"vwap":2516},"2025-05-19",{"date":2522,"open":2462,"high":2523,"low":2462,"close":2441,"change":1314,"percent_change":857,"volume":2458,"transactions":9,"vwap":2441},"2025-05-16",25.01,{"date":2525,"open":2479,"high":2526,"low":2479,"close":2526,"change":2527,"percent_change":2528,"volume":1875,"transactions":9,"vwap":2526},"2025-05-15",24.77,0.144,0.58,{"date":2530,"open":2508,"high":2508,"low":2531,"close":2532,"change":2533,"percent_change":111,"volume":1156,"transactions":9,"vwap":2532},"2025-05-14",24.59,24.626,-0.079,{"date":2535,"open":2415,"high":2415,"low":2451,"close":2451,"change":1204,"percent_change":1007,"volume":2079,"transactions":9,"vwap":2451},"2025-05-13",{"date":2537,"open":2450,"high":2450,"low":2473,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-12",24.568,0.703,2.95,700,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1528,"percent_change":949,"volume":2458,"transactions":9,"vwap":2546},"2025-05-09",24,23.82,23.865,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":318,"percent_change":2551,"volume":843,"transactions":9,"vwap":2550},"2025-05-08",23.75,23.89,1.79,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":871,"volume":1282,"transactions":9,"vwap":2556},"2025-05-07",23.6,23.39,23.47,0.028,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":1647,"volume":1875,"transactions":9,"vwap":2562},"2025-05-06",23.4,23.465,23.442,-0.193,{"date":2565,"open":2554,"high":2566,"low":2554,"close":2567,"change":2518,"percent_change":1541,"volume":2137,"transactions":9,"vwap":2567},"2025-05-05",23.65,23.635,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":914,"volume":1301,"transactions":9,"vwap":2572},"2025-05-02",23.51,23.66,23.627,0.527,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":404,"percent_change":1047,"volume":1824,"transactions":9,"vwap":2578},"2025-05-01",23.09,23.12,23.1,{"date":2580,"open":172,"high":2581,"low":172,"close":2582,"change":2505,"percent_change":1647,"volume":2583,"transactions":9,"vwap":2582},"2025-04-30",22.99,22.92,56300,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":743,"volume":1225,"transactions":9,"vwap":2588},"2025-04-29",22.88,23.13,23.11,0.111,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":1357,"volume":2596,"transactions":9,"vwap":2593},"2025-04-28",22.85,22.999,22.75,0.119,25700,{"date":176,"open":2598,"high":2599,"low":2598,"close":2586,"change":2600,"percent_change":981,"volume":2055,"transactions":9,"vwap":2586},22.848,22.89,0.032]