[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STOX":3,"homepage-market-summary":29,"stock-historical-STOX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STOX","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},"Horizon Core Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1652,0.053747,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.54,32.24,32.59,32.5664,-0.0264,-0.08,25652,33.16,26.22,32850.43699155378,91.1,323,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"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":37,"is_up":38,"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":38,"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":38,"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":38,"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":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.12,33281,10749661.68488,29.03,"2025-06-26",[181,184,193,203,213,222,232,242,252,262,270,279,289,298,308,319,328,338,347,357,366,374,384,394,405,414,423,430,437,443,452,460,469,475,483,492,501,510,518,528,536,544,552,560,568,577,584,594,603,613,622,632,643,653,663,671,679,688,697,707,716,725,736,743,749,757,763,770,778,784,790,798,806,813,822,829,837,844,851,858,866,872,880,885,892,899,906,913,921,927,932,940,946,951,955,962,969,976,979,986,993,999,1006,1014,1022,1029,1038,1045,1053,1061,1067,1075,1082,1089,1095,1102,1109,1116,1123,1129,1136,1143,1149,1158,1167,1176,1184,1192,1199,1207,1212,1220,1226,1233,1240,1247,1255,1262,1269,1275,1280,1287,1294,1301,1308,1314,1321,1328,1334,1341,1348,1354,1361,1368,1375,1382,1388,1392,1399,1408,1412,1418,1424,1431,1437,1443,1449,1456,1461,1468,1475,1480,1488,1493,1498,1504,1508,1513,1520,1524,1532,1539,1542,1545,1548,1554,1557,1560,1565,1572,1576,1580,1585,1590,1594,1600,1604,1609,1616,1623,1628,1633,1638,1644,1652,1656,1661,1666,1670,1674,1677,1683,1686,1691,1696,1699,1703,1710,1718,1725,1730,1735,1743,1748,1754,1761,1767,1772,1779,1783,1789,1796,1802,1804,1809,1813,1818,1826,1831,1836,1843,1851,1857,1862,1868,1874,1880,1885,1891,1898,1902,1905,1911,1916,1921,1925,1928,1935,1940,1945,1949,1955,1961,1966,1972,1975,1981,1987,1993,1999,2003,2010,2016,2022,2029,2035,2041,2047,2053,2057,2064,2071,2076,2082,2087,2093,2101,2107,2112,2118,2123,2128,2133,2137,2141,2146,2150,2156,2164,2167,2171,2174,2178,2181,2185,2189,2195,2199,2202,2205,2208,2213,2218,2223,2226,2231,2234,2238,2242,2247,2252,2258,2262],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},178,32.5035,{"date":185,"open":186,"high":187,"low":17,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",32.64,32.6547,0.176,0.54,17047.9,66,32.6136,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",32.11,32.45,32.3904,0.1861,0.58,23005.9,134,32.3609,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",32.93,32.18,32.2043,0.2209,0.69,59194.9,121,32.282,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":-6,"volume":219,"transactions":220,"vwap":221},"2026-10-01",32.14,31.8,31.9834,-0.0008,28343.9,150,31.898,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",32.23,32.26,31.9842,-0.0296,-0.09,22048.9,72,32.2189,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":201,"vwap":241},"2026-09-29",32.08,32.09,31.93,32.0138,-0.0362,-0.11,31773.9,31.9956,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",32.32,32.04,32.05,-0.273,-0.84,24039.9,112,32.1423,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":189,"volume":259,"transactions":260,"vwap":261},"2026-09-25",32.16,32.3299,32.1192,32.323,0.173,19468.9,95,32.2428,{"date":263,"open":235,"high":206,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":182,"vwap":269},"2026-09-24",31.98,32.15,0.0456,0.14,34657.9,32.0983,{"date":271,"open":272,"high":272,"low":246,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",32.56,32.1044,-0.2923,-0.9,17461.9,131,32.2361,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",32.48,32.36,32.3967,-0.0233,-0.07,21247.4,135,32.4044,{"date":290,"open":265,"high":291,"low":265,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",32.46,32.42,0.5178,1.62,24817.9,203,32.2972,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",32.07,31.754,31.9022,0.0422,0.13,33533.9,154,31.8675,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",31.77,31.88,31.72,31.86,0.4275,1.36,21446.9,142,31.8042,{"date":320,"open":216,"high":216,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",31.28,31.4325,-0.139,-0.44,25164.9,127,31.5856,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",31.05,31.63,31.5715,-0.1785,-0.56,23137.9,126,31.575,{"date":339,"open":216,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":287,"vwap":346},"2026-09-14",31.81,31.64,31.75,-0.175,-0.55,16135.9,31.7238,{"date":348,"open":264,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",31.9893,31.8609,31.925,0.285,0.9,17423.868425,186,31.9363,{"date":358,"open":359,"high":359,"low":360,"close":341,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",31.74,31.555,-0.145,-0.46,16914.9,99,31.6358,{"date":367,"open":368,"high":368,"low":310,"close":369,"change":361,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",31.97,31.785,-0.45,19623.9,113,31.8261,{"date":375,"open":376,"high":377,"low":378,"close":236,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",31.96,32.02,31.9219,-0.19,-0.59,17011.25,123,31.977,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",32.33,32.06,32.12,-0.13,-0.4,12739.9,78,32.1317,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",32.1,32.27,32.0095,32.25,0.35,1.1,11898.25,77,32.1227,{"date":406,"open":407,"high":264,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",31.7,31.9,0.12,0.38,13702.9,97,31.8839,{"date":415,"open":416,"high":416,"low":407,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",31.95,31.78,-0.17,-0.53,9008.9,82,31.8087,{"date":424,"open":313,"high":416,"low":425,"close":416,"change":239,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",31.83,-0.34,45394.9,254,31.8871,{"date":431,"open":408,"high":432,"low":408,"close":387,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",32.28,0,301241.806455,153,32.2054,{"date":438,"open":300,"high":235,"low":236,"close":387,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":264},"2026-08-27",0.2097,0.66,105318.9,110,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":149,"volume":449,"transactions":450,"vwap":451},"2026-08-26",32.01,31.73,31.8503,-0.112,264265.95,204,31.7852,{"date":453,"open":265,"high":265,"low":454,"close":455,"change":456,"percent_change":304,"volume":457,"transactions":458,"vwap":459},"2026-08-25",31.895,31.9623,0.0424,8368.9,69,31.9479,{"date":461,"open":462,"high":462,"low":417,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",32.58,31.9199,-0.0501,-0.16,15326.65,88,31.8922,{"date":470,"open":215,"high":215,"low":313,"close":368,"change":304,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.41,50765.15,94,31.9259,{"date":476,"open":265,"high":265,"low":477,"close":478,"change":100,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",31.822,31.84,-0.93,20459.9,93,31.9853,{"date":484,"open":485,"high":18,"low":486,"close":215,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",32.19,32.0801,0.1101,0.34,79463.9,84,32.1734,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":334,"volume":498,"transactions":499,"vwap":500},"2026-08-18",32.4,32.0069,32.0299,-0.1788,15936.9,80,32.0959,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",32.53,32.2087,-0.132,-0.41,58893.15,81,32.2655,{"date":511,"open":19,"high":19,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":392,"vwap":517},"2026-08-14",32.2897,32.3407,-0.0494,-0.15,12458.9,32.3679,{"date":519,"open":520,"high":291,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",32.37,32.2915,32.3901,0.2053,0.64,17322.9,73,32.395,{"date":529,"open":397,"high":397,"low":206,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",32.1848,0.1148,0.36,6123.9,79,32.2203,{"date":537,"open":538,"high":538,"low":300,"close":300,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",32.99,-0.1725,-0.54,19966.9,87,32.2561,{"date":545,"open":546,"high":520,"low":546,"close":547,"change":548,"percent_change":120,"volume":549,"transactions":550,"vwap":551},"2026-08-10",31.54,32.2425,-0.0375,131735.9,86,32.3585,{"date":553,"open":554,"high":554,"low":555,"close":432,"change":556,"percent_change":72,"volume":557,"transactions":558,"vwap":559},"2026-08-07",32.35,32.1385,0.15,16869.9,102,32.2507,{"date":561,"open":562,"high":562,"low":445,"close":563,"change":564,"percent_change":409,"volume":565,"transactions":566,"vwap":567},"2026-08-06",32.22,32.13,0.04,14661.9,139,32.124,{"date":569,"open":570,"high":571,"low":572,"close":235,"change":573,"percent_change":228,"volume":574,"transactions":575,"vwap":576},"2026-08-05",32.275,32.29,32.0899,-0.03,7343.9,106,32.1688,{"date":578,"open":579,"high":485,"low":579,"close":388,"change":580,"percent_change":581,"volume":582,"transactions":392,"vwap":583},"2026-08-04",31.52,0.53,1.68,10348.9,31.9162,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":550,"vwap":593},"2026-08-03",31.45,31.5994,31.2581,31.59,0.3821,1.22,18294.75,31.5022,{"date":595,"open":321,"high":312,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",30.89,31.2079,0.2425,0.78,1338517,498,31.0653,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",30.92,30.9654,30.75,0.6054,1.99,78121,132,30.8999,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",31.07,30.36,-0.5344,-1.73,18708,118,30.6708,{"date":623,"open":624,"high":625,"low":607,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",30.95,30.97,30.8944,0.1324,0.43,3398.5,51,30.887,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",30.72,30.8265,30.66,30.762,0.0308,0.1,11815.004,48,30.7241,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",30.51,30.96,30.7312,0.0264,0.09,12946.052,47,30.8215,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",30.9,30.61,30.7048,-0.3752,-1.21,11073.5,58,30.687,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":515,"volume":669,"transactions":630,"vwap":670},"2026-07-22",31.1,31.2299,31.08,-0.0452,18438,31.1458,{"date":672,"open":624,"high":673,"low":624,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":230,"vwap":678},"2026-07-21",31.18,31.1252,0.292,0.95,190487,31.1113,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":379,"volume":685,"transactions":686,"vwap":687},"2026-07-20",30.91,31.04,30.8332,-0.0576,8380.004,56,30.9359,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",31.01,30.8908,-0.2531,-0.81,6528,39,30.9552,{"date":698,"open":673,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",31.26,31.09,31.1439,-0.1486,-0.47,23342,71,31.184,{"date":708,"open":586,"high":586,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",31.135,31.2925,0.1425,0.46,5206,65,31.2508,{"date":717,"open":718,"high":718,"low":700,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",31.37,31.15,0.0514,0.17,11979,109,31.2058,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",31.21,31.23,31.033,31.0986,-0.2714,-0.87,163152,61,31.1943,{"date":737,"open":738,"high":739,"low":667,"close":718,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":718},"2026-07-10",31.24,31.38,0.235,0.75,15800,{"date":744,"open":681,"high":745,"low":681,"close":709,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":709},"2026-07-09",31.19,0.156,0.5,16000,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",31.47,30.71,30.979,-0.032,-0.1,23200,{"date":758,"open":667,"high":700,"low":605,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",31.011,-0.086,-0.28,11500,{"date":764,"open":765,"high":673,"low":646,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",31.030001,31.097,0.221,0.72,2000,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",31.11,30.65,30.876,-0.044,-0.14,14900,{"date":779,"open":780,"high":781,"low":782,"close":605,"change":755,"percent_change":115,"volume":783,"transactions":9,"vwap":605},"2026-07-01",31.02,31.049999,30.8,29100,{"date":785,"open":786,"high":765,"low":787,"close":780,"change":788,"percent_change":591,"volume":789,"transactions":9,"vwap":780},"2026-06-30",30.85,30.7,0.375,31000,{"date":791,"open":792,"high":787,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",30.599,30.495,30.645,0.309,1.02,12700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",30.2,30.45,30.336,0.049,0.16,12300,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":22,"volume":812,"transactions":9,"vwap":810},"2026-06-25",30.43,30.28,30.287,-0.024,9500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",30.3,30.605,30.27,30.311,-0.109,-0.36,11100,{"date":823,"open":815,"high":824,"low":815,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",30.6,30.42,-0.408,-1.32,9800,{"date":830,"open":831,"high":690,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",30.78,30.76,30.828,-0.115,-0.37,18700,{"date":838,"open":772,"high":772,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",30.77,30.943,0.342,1.12,14800,{"date":845,"open":681,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",31.069,30.601,-0.427,-1.38,3600,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",31.29,31.028,-0.118,-0.38,18500,{"date":859,"open":860,"high":861,"low":772,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",31.14,31.245,31.146,0.536,1.75,8000,{"date":867,"open":832,"high":868,"low":869,"close":656,"change":649,"percent_change":870,"volume":871,"transactions":9,"vwap":656},"2026-06-12",31.0049992,30.48,0.29,36000,{"date":873,"open":874,"high":656,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",30.18,29.99,30.52,0.531,1.77,24900,{"date":881,"open":801,"high":801,"low":882,"close":882,"change":883,"percent_change":65,"volume":884,"transactions":9,"vwap":882},"2026-06-10",29.989,-0.393,16900,{"date":886,"open":636,"high":636,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",29.825,30.382,-0.083,-0.27,24000,{"date":893,"open":739,"high":739,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",30.46,30.465,0.017,0.06,15100,{"date":900,"open":596,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",31,30.448,-0.738,-2.37,9900,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":71,"volume":912,"transactions":9,"vwap":910},"2026-06-04",30.87,31.25,31.186,0.021,6100,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",31.36,31.155,31.165,-0.057,-0.18,7600,{"date":922,"open":909,"high":923,"low":924,"close":925,"change":803,"percent_change":804,"volume":926,"transactions":9,"vwap":925},"2026-06-02",31.27,31.171,31.222,6900,{"date":928,"open":719,"high":923,"low":929,"close":930,"change":911,"percent_change":71,"volume":931,"transactions":9,"vwap":930},"2026-06-01",31.061001,31.173,4500,{"date":933,"open":934,"high":728,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",31.167,31.099001,31.152,0.006,0.02,185900,{"date":941,"open":860,"high":942,"low":700,"close":862,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":862},"2026-05-28",31.17,0.151,0.49,3000,{"date":947,"open":781,"high":781,"low":655,"close":948,"change":949,"percent_change":919,"volume":950,"transactions":9,"vwap":948},"2026-05-27",30.995,-0.055,30800,{"date":952,"open":667,"high":667,"low":655,"close":781,"change":953,"percent_change":954,"volume":797,"transactions":9,"vwap":781},"2026-05-26",0.238,0.77,{"date":956,"open":655,"high":957,"low":839,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",30.93,30.812,0.092,0.3,74400,{"date":963,"open":964,"high":965,"low":964,"close":634,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":634},"2026-05-21",30.5,31.61,0.094,0.31,193500,{"date":970,"open":971,"high":972,"low":616,"close":973,"change":870,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",30.57,30.63,30.626,0.96,160000,{"date":977,"open":817,"high":377,"low":817,"close":802,"change":418,"percent_change":334,"volume":978,"transactions":9,"vwap":802},"2026-05-19",17900,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":120,"volume":985,"transactions":9,"vwap":983},"2026-05-18",30.62,30.37,30.506,-0.038,16100,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",30.82,30.544,-0.364,-1.18,4600,{"date":994,"open":832,"high":625,"low":832,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-14",30.908,0.224,0.73,16400,{"date":1000,"open":808,"high":1001,"low":808,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",30.725,30.684,0.183,0.6,19000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-12",30.34,30.501,30.26,0.024,0.08,4000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":267,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",30.54,30.58,30.462,30.477,0.043,5700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-08",30.53,30.434,0.262,0.87,2100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",30.309,30.335,30.13,30.172,-0.149,-0.49,9000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",30.115,30.321,0.427,1.43,7100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",29.76,29.97,29.894,0.199,0.67,9300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":105,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",29.7,29.86,29.67,29.695,-0.142,12000,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":897,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",29.98,29.837,0.2,29200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":675,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",29.465,29.78,29.43,29.777,0.99,2800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":-6,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",29.51,29.38,29.485,-0.001,12400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":324,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",29.56,29.4,29.486,-0.129,4200,{"date":1090,"open":1091,"high":1092,"low":1077,"close":1093,"change":896,"percent_change":897,"volume":1094,"transactions":9,"vwap":1093},"2026-04-27",29.515,29.625,29.615,6000,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":768,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",29.6,29.435,29.598,0.211,18400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":370,"volume":1108,"transactions":9,"vwap":1106},"2026-04-23",29.54,29.215,29.387,-0.133,8800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1094,"transactions":9,"vwap":1112},"2026-04-22",29.44,29.52,29.37,0.37,1.27,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":156,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",29.27,29.395,29.15,-0.82,15000,{"date":1124,"open":1078,"high":24,"low":1125,"close":1126,"change":1127,"percent_change":426,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",29.355,29.39,-0.099,172600,{"date":1130,"open":1131,"high":1112,"low":1132,"close":1133,"change":532,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-17",29.47,29.468,29.489,1.24,23000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":304,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",29.21,29.07,29.129,0.039,6400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":741,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",28.8,29.09,0.217,2200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-14",28.73,28.88,28.68,28.873,0.327,1.15,14300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-13",28.35,29.01,28.28,28.546,0.236,0.83,11300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-10",28.34,28.46,28.3,28.31,-0.058,-0.2,13700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-09",28.19,28.368,28.18,0.223,0.79,1900,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",28.25,28,28.145,0.715,2.61,7500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":828,"transactions":9,"vwap":1196},"2026-04-07",27.46,27.177,27.43,-0.012,-0.04,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-06",27.41,27.442,27.33,0.119,0.44,147500,{"date":1208,"open":1209,"high":1203,"low":1209,"close":1210,"change":938,"percent_change":71,"volume":1211,"transactions":9,"vwap":1210},"2026-04-02",27.12,27.323,6700,{"date":1213,"open":1214,"high":1196,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",27.32,27.28,27.303,0.255,0.94,4900,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1219,"transactions":9,"vwap":1223},"2026-03-31",26.66,27.048,0.762,2.9,{"date":1227,"open":1228,"high":1228,"low":25,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",26.53,26.286,-0.104,-0.39,3100,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",26.81,26.39,-0.443,-1.65,4300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",27.31,26.833,-0.526,-1.92,10100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-25",27.53,27.35,27.359,0.153,0.56,7400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1074,"transactions":9,"vwap":1259},"2026-03-24",27.225,27.365,27.206,-0.143,-0.52,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":960,"percent_change":1268,"volume":1142,"transactions":9,"vwap":1267},"2026-03-23",27.55,27.64,27.29,27.349,1.11,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":945,"transactions":9,"vwap":1272},"2026-03-20",27.51,27.049,-0.434,-1.58,{"date":1276,"open":1277,"high":1249,"low":1203,"close":1278,"change":239,"percent_change":390,"volume":1279,"transactions":9,"vwap":1278},"2026-03-19",27.38,27.483,7300,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-18",27.99,27.593,-0.414,-1.48,8900,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-17",28.16,28.007,0.064,0.23,19600,{"date":1295,"open":1187,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":796,"volume":1300,"transactions":9,"vwap":1298},"2026-03-16",28.02,27.872,27.943,0.281,17100,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1094,"transactions":9,"vwap":1305},"2026-03-13",28.08,27.65,27.662,-0.248,-0.89,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":149,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",28.15,27.91,-1.24,12100,{"date":1315,"open":1316,"high":1317,"low":1188,"close":1318,"change":1319,"percent_change":1320,"volume":1254,"transactions":9,"vwap":1318},"2026-03-11",28.36,28.372,28.26,0.008,0.03,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":515,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",28.385,28.54,28.252,-0.042,11600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1027,"volume":926,"transactions":9,"vwap":1331},"2026-03-09",27.9,28.294,27.74,0.244,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1312,"volume":1340,"transactions":9,"vwap":1338},"2026-03-06",27.87,28.23,28.049999,-0.351,21900,{"date":1342,"open":1343,"high":1343,"low":1188,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-05",28.58,28.401,-0.192,-0.67,16600,{"date":1349,"open":1162,"high":1350,"low":1162,"close":1351,"change":1352,"percent_change":1353,"volume":748,"transactions":9,"vwap":1351},"2026-03-04",28.66,28.593,0.233,0.82,{"date":1355,"open":1318,"high":1356,"low":1357,"close":1316,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1316},"2026-03-03",28.407,27.955,-0.293,-1.02,15700,{"date":1362,"open":1363,"high":1153,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1037,"transactions":9,"vwap":1365},"2026-03-02",28.49,28.485,28.653,-0.017,-0.06,{"date":1369,"open":1370,"high":1371,"low":1170,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-27",28.55,28.67,-0.014,-0.05,19700,{"date":1376,"open":1377,"high":1377,"low":1370,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",28.93,28.684,-0.226,-0.78,13400,{"date":1383,"open":1152,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1218,"volume":1246,"transactions":9,"vwap":1386},"2026-02-25",28.92,28.761,28.91,0.269,{"date":1389,"open":1370,"high":1153,"low":1370,"close":1390,"change":740,"percent_change":1165,"volume":1391,"transactions":9,"vwap":1390},"2026-02-24",28.641,8600,{"date":1393,"open":1394,"high":1394,"low":1316,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",28.56,28.406,-0.277,-0.97,41400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-20",28.47,28.71,28.43,28.683,0.193,0.68,8700,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1363,"change":1127,"percent_change":149,"volume":762,"transactions":9,"vwap":1363},"2026-02-19",28.57,28.397,{"date":1413,"open":1324,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":209,"volume":1157,"transactions":9,"vwap":1416},"2026-02-18",28.7,28.465,28.589,0.197,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1373,"volume":926,"transactions":9,"vwap":1422},"2026-02-17",28.24,28.48,28.392,-0.013,{"date":1425,"open":1421,"high":1426,"low":1316,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-13",28.554,28.405,0.002,0.01,23100,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":828,"transactions":9,"vwap":1434},"2026-02-12",28.96,28.403,-0.384,-1.33,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":239,"volume":920,"transactions":9,"vwap":1441},"2026-02-11",28.755,28.87,28.787,-0.033,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":389,"percent_change":370,"volume":1448,"transactions":9,"vwap":1447},"2026-02-10",28.945,28.79,28.82,11800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":304,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",28.84,29.02,28.95,0.45,3200,{"date":1457,"open":1324,"high":1458,"low":1324,"close":1447,"change":199,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1447},"2026-02-06",28.85,2.05,10400,{"date":1462,"open":1463,"high":1394,"low":1464,"close":1420,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1420},"2026-02-05",28.245,28.11,-0.279,-0.98,79100,{"date":1469,"open":1470,"high":1470,"low":1169,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-04",28.765,28.519,-0.271,-0.94,855900,{"date":1476,"open":1477,"high":1477,"low":1324,"close":1446,"change":1478,"percent_change":166,"volume":1479,"transactions":9,"vwap":1446},"2026-02-03",29.66,-0.201,7700,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-02",29.32,28.83,28.991,0.181,0.63,4800,{"date":1489,"open":1490,"high":1138,"low":1153,"close":1491,"change":239,"percent_change":856,"volume":1492,"transactions":9,"vwap":1491},"2026-01-30",29.19,28.81,5600,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1384,"change":285,"percent_change":156,"volume":1497,"transactions":9,"vwap":1384},"2026-01-29",29.08,28.6,2600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1429,"percent_change":1320,"volume":912,"transactions":9,"vwap":1503},"2026-01-28",29.030001,29.040001,28.941,28.99,{"date":1505,"open":1139,"high":1139,"low":1377,"close":1506,"change":556,"percent_change":1507,"volume":1479,"transactions":9,"vwap":1506},"2026-01-27",28.98,0.52,{"date":1509,"open":1510,"high":1386,"low":1511,"close":1483,"change":943,"percent_change":580,"volume":1512,"transactions":9,"vwap":1483},"2026-01-26",28.86,28.823,6200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":850,"transactions":9,"vwap":1517},"2026-01-23",28.78,28.65,28.679,0.079,0.28,{"date":1521,"open":1491,"high":1491,"low":1522,"close":1496,"change":804,"percent_change":1253,"volume":1523,"transactions":9,"vwap":1496},"2026-01-22",28.53,10200,{"date":1525,"open":1526,"high":1527,"low":1463,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-21",28.4,28.59,28.44,0.26,0.92,89800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1180,"change":344,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1180},"2026-01-20",28.38,28.45,28.153,-1.91,40900,{"date":1540,"open":1145,"high":1451,"low":1151,"close":1151,"change":1429,"percent_change":1320,"volume":1541,"transactions":9,"vwap":1151},"2026-01-16",9600,{"date":1543,"open":1458,"high":1510,"low":1544,"close":1544,"change":433,"percent_change":433,"volume":1523,"transactions":9,"vwap":1544},"2026-01-15",28.72,{"date":1546,"open":1527,"high":1544,"low":1527,"close":1544,"change":1260,"percent_change":1547,"volume":1183,"transactions":9,"vwap":1544},"2026-01-14",-0.5,{"date":1549,"open":1550,"high":1550,"low":1491,"close":1551,"change":1552,"percent_change":890,"volume":1553,"transactions":9,"vwap":1551},"2026-01-13",28.905,28.863,-0.077,5000,{"date":1555,"open":1451,"high":1433,"low":1483,"close":1556,"change":267,"percent_change":944,"volume":1239,"transactions":9,"vwap":1556},"2026-01-12",28.94,{"date":1558,"open":1559,"high":1451,"low":1559,"close":1145,"change":556,"percent_change":1507,"volume":992,"transactions":9,"vwap":1145},"2026-01-09",28.685,{"date":1561,"open":1562,"high":1516,"low":1562,"close":1516,"change":1563,"percent_change":1012,"volume":1564,"transactions":9,"vwap":1516},"2026-01-08",28.5,0.023,3500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":45,"volume":1571,"transactions":9,"vwap":1569},"2026-01-07",28.745,28.75,28.627,-0.059,1700,{"date":1573,"open":1414,"high":1414,"low":1324,"close":1574,"change":1575,"percent_change":1507,"volume":1052,"transactions":9,"vwap":1574},"2026-01-06",28.686,0.149,{"date":1577,"open":1371,"high":1371,"low":1421,"close":1578,"change":1050,"percent_change":1579,"volume":1523,"transactions":9,"vwap":1578},"2026-01-05",28.537,0.7,{"date":1581,"open":1582,"high":1582,"low":1337,"close":1583,"change":1584,"percent_change":938,"volume":1564,"transactions":9,"vwap":1583},"2026-01-02",28.63,28.338,0.007,{"date":1586,"open":1170,"high":1421,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":945,"transactions":9,"vwap":1587},"2025-12-31",28.331,-0.199,-0.7,{"date":1591,"open":1592,"high":1527,"low":1592,"close":1522,"change":1593,"percent_change":1367,"volume":1021,"transactions":9,"vwap":1522},"2025-12-30",28.42,-0.016,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1163,"change":1599,"percent_change":426,"volume":1074,"transactions":9,"vwap":1163},"2025-12-29",28.52,28.565,28.482,-0.097,{"date":1601,"open":1371,"high":1153,"low":1602,"close":1602,"change":1603,"percent_change":144,"volume":1571,"transactions":9,"vwap":1602},"2025-12-26",28.643,-0.005,{"date":1605,"open":1606,"high":1606,"low":1496,"close":1607,"change":1608,"percent_change":267,"volume":1028,"transactions":9,"vwap":1607},"2025-12-24",28.69,28.648,0.041,{"date":1610,"open":1394,"high":1611,"low":1370,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-23",28.61,28.607,0.161,0.57,6600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":741,"volume":1622,"transactions":9,"vwap":1620},"2025-12-22",28.51,28.32,28.446,0.213,9700,{"date":1624,"open":1464,"high":1625,"low":1464,"close":1625,"change":1626,"percent_change":1218,"volume":1627,"transactions":9,"vwap":1625},"2025-12-19",28.233,0.264,4100,{"date":1629,"open":1187,"high":1630,"low":1631,"close":1632,"change":1217,"percent_change":1530,"volume":1455,"transactions":9,"vwap":1632},"2025-12-18",28.12,27.896,27.969,{"date":1634,"open":1336,"high":1311,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":992,"transactions":9,"vwap":1635},"2025-12-17",27.714,-0.405,-1.44,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":285,"volume":1643,"transactions":9,"vwap":1641},"2025-12-16",27.97,28.119,-0.021,11700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":821,"transactions":9,"vwap":1649},"2025-12-15",28.27,28.33,28.111,28.14,-0.081,-0.29,{"date":1653,"open":1403,"high":1403,"low":1180,"close":1654,"change":1655,"percent_change":65,"volume":1088,"transactions":9,"vwap":1654},"2025-12-12",28.221,-0.369,{"date":1657,"open":1370,"high":1527,"low":1646,"close":1527,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1527},"2025-12-11",0.05,0.18,8500,{"date":1662,"open":1618,"high":1324,"low":1663,"close":1324,"change":1664,"percent_change":1507,"volume":1665,"transactions":9,"vwap":1324},"2025-12-10",28.345,0.148,4700,{"date":1667,"open":1403,"high":1668,"low":1422,"close":1422,"change":1011,"percent_change":1012,"volume":1669,"transactions":9,"vwap":1422},"2025-12-09",28.455,168000,{"date":1671,"open":1370,"high":1370,"low":1619,"close":1179,"change":1672,"percent_change":115,"volume":1673,"transactions":9,"vwap":1179},"2025-12-08",-0.092,7000,{"date":1675,"open":1596,"high":1394,"low":1170,"close":1170,"change":1676,"percent_change":870,"volume":850,"transactions":9,"vwap":1170},"2025-12-05",0.082,{"date":1678,"open":1679,"high":1534,"low":1619,"close":1680,"change":1681,"percent_change":1429,"volume":1682,"transactions":9,"vwap":1680},"2025-12-04",28.375,28.378,0.003,14700,{"date":1684,"open":1169,"high":1528,"low":1647,"close":1679,"change":1685,"percent_change":471,"volume":1512,"transactions":9,"vwap":1679},"2025-12-03",0.115,{"date":1687,"open":1186,"high":1688,"low":1689,"close":1318,"change":1690,"percent_change":639,"volume":1239,"transactions":9,"vwap":1318},"2025-12-02",28.39,28.22,0.027,{"date":1692,"open":1619,"high":1534,"low":1625,"close":1625,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1625},"2025-12-01",-0.227,-0.8,6500,{"date":1697,"open":1401,"high":1401,"low":1647,"close":1170,"change":1065,"percent_change":1698,"volume":769,"transactions":9,"vwap":1170},"2025-11-28",0.71,{"date":1700,"open":1701,"high":1534,"low":1701,"close":1318,"change":1252,"percent_change":189,"volume":1702,"transactions":9,"vwap":1318},"2025-11-26",28.1,10900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1052,"transactions":9,"vwap":1706},"2025-11-25",27.805,28.107,27.73,0.27,0.97,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1713},"2025-11-24",27.63,27.837,27.54,0.554,2.03,761100,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1564,"transactions":9,"vwap":1722},"2025-11-21",27.094999,27.537,27.283,0.206,0.76,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":135,"volume":1541,"transactions":9,"vwap":1728},"2025-11-20",27.94,27.077,-0.416,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":409,"percent_change":1205,"volume":1460,"transactions":9,"vwap":1734},"2025-11-19",27.24,27.59,27.493,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-18",27.15,27.5,27.373,-0.205,-0.74,3700,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1740,"percent_change":1741,"volume":1747,"transactions":9,"vwap":1746},"2025-11-17",27.754,27.578,2300,{"date":1749,"open":1750,"high":1751,"low":1332,"close":1752,"change":564,"percent_change":267,"volume":1753,"transactions":9,"vwap":1752},"2025-11-14",27.79,27.926,27.783,2700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-13",28.030001,27.743,-0.484,-1.71,1800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1658,"volume":1615,"transactions":9,"vwap":1764},"2025-11-12",28.2,28.227,28.148,0.014,{"date":1768,"open":1769,"high":1770,"low":1338,"close":1770,"change":1771,"percent_change":1292,"volume":865,"transactions":9,"vwap":1770},"2025-11-11",28.105,28.213,0.065,{"date":1773,"open":1774,"high":1765,"low":1775,"close":1765,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1765},"2025-11-10",27.923,27.89,0.508,1.84,1500,{"date":1780,"open":1781,"high":1265,"low":1781,"close":1265,"change":1782,"percent_change":897,"volume":1239,"transactions":9,"vwap":1265},"2025-11-07",26.95,0.016,{"date":1784,"open":1330,"high":1330,"low":1785,"close":1786,"change":1787,"percent_change":65,"volume":1788,"transactions":9,"vwap":1786},"2025-11-06",27.58,27.624,-0.361,6300,{"date":1790,"open":1791,"high":1641,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-05",28.011999,27.985,0.11,0.39,2400,{"date":1797,"open":1756,"high":1756,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-04",27.875,-0.325,-1.15,1200,{"date":1803,"open":1180,"high":1186,"low":1180,"close":1763,"change":1080,"percent_change":-6,"volume":1512,"transactions":9,"vwap":1763},"2025-11-03",{"date":1805,"open":1806,"high":1806,"low":1289,"close":1807,"change":1808,"percent_change":897,"volume":1760,"transactions":9,"vwap":1807},"2025-10-31",28.29,28.201,0.018,{"date":1810,"open":1526,"high":1526,"low":1811,"close":1811,"change":1812,"percent_change":1800,"volume":912,"transactions":9,"vwap":1811},"2025-10-30",28.183,-0.327,{"date":1814,"open":1815,"high":1343,"low":1534,"close":1618,"change":1816,"percent_change":1817,"volume":1455,"transactions":9,"vwap":1618},"2025-10-29",28.533,0.059,0.21,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1065,"volume":1825,"transactions":9,"vwap":1823},"2025-10-28",28.382,28.512,28.37,28.451,0.057,5800,{"date":1827,"open":1169,"high":1828,"low":1318,"close":1828,"change":1829,"percent_change":1830,"volume":1742,"transactions":9,"vwap":1828},"2025-10-27",28.394,0.329,1.17,{"date":1832,"open":1756,"high":1649,"low":1756,"close":1833,"change":1834,"percent_change":1835,"volume":1825,"transactions":9,"vwap":1833},"2025-10-24",28.065001,0.237,0.85,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1182,"volume":1842,"transactions":9,"vwap":1840},"2025-10-23",27.78,27.85,27.828,0.219,2900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1497,"transactions":9,"vwap":1848},"2025-10-22",27.7,27.76,27.57,27.609,-0.208,-0.75,{"date":1852,"open":1853,"high":1839,"low":1854,"close":1855,"change":1856,"percent_change":465,"volume":1512,"transactions":9,"vwap":1855},"2025-10-21",27.83,27.795,27.817,-0.045,{"date":1858,"open":1859,"high":1330,"low":1859,"close":1860,"change":1861,"percent_change":1709,"volume":945,"transactions":9,"vwap":1860},"2025-10-20",27.72,27.862,0.267,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1613,"percent_change":1867,"volume":1148,"transactions":9,"vwap":1865},"2025-10-17",27.47,27.595,27.45,0.59,{"date":1869,"open":1775,"high":1775,"low":1870,"close":1871,"change":1872,"percent_change":334,"volume":1873,"transactions":9,"vwap":1871},"2025-10-16",27.34,27.434,-0.155,8300,{"date":1875,"open":1876,"high":1877,"low":1201,"close":1878,"change":1879,"percent_change":532,"volume":1778,"transactions":9,"vwap":1878},"2025-10-15",27.791,27.8,27.589,0.099,{"date":1881,"open":1882,"high":1847,"low":1882,"close":1883,"change":1884,"percent_change":379,"volume":1760,"transactions":9,"vwap":1883},"2025-10-14",27.37,27.49,-0.053,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1760,"transactions":9,"vwap":1888},"2025-10-13",27.417,27.543,0.459,1.69,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-10",27.585,27.084,-0.703,-2.53,400,{"date":1899,"open":1900,"high":1839,"low":1845,"close":1901,"change":1373,"percent_change":919,"volume":1487,"transactions":9,"vwap":1901},"2025-10-09",27.77,27.787,{"date":1903,"open":1846,"high":1713,"low":1846,"close":1713,"change":1904,"percent_change":1004,"volume":1778,"transactions":9,"vwap":1713},"2025-10-08",0.165,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":506,"volume":1232,"transactions":9,"vwap":1909},"2025-10-07",27.775,27.62,27.672,-0.113,{"date":1912,"open":1913,"high":1853,"low":1845,"close":1914,"change":1915,"percent_change":1253,"volume":1021,"transactions":9,"vwap":1914},"2025-10-06",27.717,27.785,0.154,{"date":1917,"open":1859,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":22,"volume":173,"transactions":9,"vwap":1919},"2025-10-03",27.758,27.631,-0.022,{"date":1922,"open":1785,"high":1923,"low":1249,"close":1923,"change":1924,"percent_change":1658,"volume":1512,"transactions":9,"vwap":1923},"2025-10-02",27.653,0.013,{"date":1926,"open":1883,"high":1265,"low":1883,"close":1265,"change":1927,"percent_change":1065,"volume":1778,"transactions":9,"vwap":1265},"2025-10-01",0.056,{"date":1929,"open":1930,"high":1931,"low":1201,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-30",27.44,27.584,0.139,0.51,5200,{"date":1936,"open":1264,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":804,"volume":1074,"transactions":9,"vwap":1938},"2025-09-29",27.56,27.445,0.045,{"date":1941,"open":1266,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":712,"volume":1627,"transactions":9,"vwap":1942},"2025-09-26",27.4,27.27,0.125,{"date":1946,"open":1209,"high":1214,"low":1209,"close":1947,"change":855,"percent_change":1948,"volume":1021,"transactions":9,"vwap":1947},"2025-09-25",27.275,-0.43,{"date":1950,"open":1866,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":856,"volume":1788,"transactions":9,"vwap":1953},"2025-09-24",27.475,27.346,27.393,-0.105,{"date":1956,"open":1957,"high":1958,"low":1883,"close":1959,"change":1960,"percent_change":1036,"volume":850,"transactions":9,"vwap":1959},"2025-09-23",27.598,27.625,27.498,-0.135,{"date":1962,"open":1937,"high":1963,"low":1937,"close":1963,"change":1964,"percent_change":967,"volume":1965,"transactions":9,"vwap":1963},"2025-09-22",27.633,0.086,700,{"date":1967,"open":1866,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":747,"volume":1971,"transactions":9,"vwap":1968},"2025-09-19",27.547,27.39,0.138,800,{"date":1973,"open":1271,"high":1271,"low":1277,"close":1974,"change":1944,"percent_change":712,"volume":1183,"transactions":9,"vwap":1974},"2025-09-18",27.409,{"date":1976,"open":1977,"high":1977,"low":1209,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-17",27.284,-0.064,-0.23,10600,{"date":1982,"open":1983,"high":1250,"low":1983,"close":1984,"change":1985,"percent_change":465,"volume":1986,"transactions":9,"vwap":1984},"2025-09-16",27.327,27.348,-0.043,2500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":1454,"volume":1801,"transactions":9,"vwap":1990},"2025-09-15",27.368,27.391,27.36,0.124,{"date":1994,"open":1215,"high":1215,"low":1995,"close":1996,"change":1997,"percent_change":22,"volume":1998,"transactions":9,"vwap":1996},"2025-09-12",27.25,27.267,-0.023,1600,{"date":2000,"open":2001,"high":1214,"low":2001,"close":1266,"change":2002,"percent_change":1406,"volume":1747,"transactions":9,"vwap":1266},"2025-09-11",27.23,0.184,{"date":2004,"open":2005,"high":1209,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1497,"transactions":9,"vwap":2007},"2025-09-10",27.118,27.040001,27.106,0.216,0.8,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1747,"transactions":9,"vwap":2013},"2025-09-09",26.75,26.89,0.129,0.48,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":410,"volume":2021,"transactions":9,"vwap":2019},"2025-09-08",26.74,26.761,0.102,500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":161,"volume":2028,"transactions":9,"vwap":2026},"2025-09-05",26.84,26.52,26.659,-0.066,3300,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":945,"transactions":9,"vwap":2032},"2025-09-04",26.58,26.725,0.234,0.88,{"date":2036,"open":2037,"high":1228,"low":2038,"close":2039,"change":2040,"percent_change":199,"volume":1021,"transactions":9,"vwap":2039},"2025-09-03",26.44,26.36,26.491,0.152,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":515,"percent_change":2046,"volume":1760,"transactions":9,"vwap":2044},"2025-09-02",26.29,26.339,26.13,-0.57,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":80,"volume":2052,"transactions":9,"vwap":2050},"2025-08-29",26.479,26.489,-0.211,1100,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1793,"percent_change":471,"volume":2056,"transactions":9,"vwap":2055},"2025-08-28",26.7,100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":721,"volume":1232,"transactions":9,"vwap":2062},"2025-08-27",26.56,26.61,26.55,26.59,0.044,{"date":2065,"open":2066,"high":2061,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":812,"transactions":9,"vwap":2068},"2025-08-26",26.435,26.42,26.546,0.112,0.42,{"date":2072,"open":2073,"high":2025,"low":2074,"close":2074,"change":889,"percent_change":2075,"volume":769,"transactions":9,"vwap":2074},"2025-08-25",26.493,26.434,-0.31,{"date":2077,"open":2067,"high":2078,"low":2067,"close":2079,"change":2080,"percent_change":2081,"volume":1497,"transactions":9,"vwap":2079},"2025-08-22",26.57,26.517,0.315,1.2,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":855,"percent_change":370,"volume":1455,"transactions":9,"vwap":2086},"2025-08-21",26.283,26.19,26.202,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":938,"volume":1037,"transactions":9,"vwap":2090},"2025-08-20",26.12,26.32,26.08,0.005,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":80,"volume":2100,"transactions":9,"vwap":2098},"2025-08-19",26.37,26.4,26.31,26.315,-0.209,5400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1658,"volume":1795,"transactions":9,"vwap":2104},"2025-08-18",26.487,26.524,26.46,0.012,{"date":2108,"open":2061,"high":2061,"low":2109,"close":2109,"change":2110,"percent_change":820,"volume":2111,"transactions":9,"vwap":2109},"2025-08-15",26.512,-0.095,3900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":409,"volume":1760,"transactions":9,"vwap":2115},"2025-08-14",26.606,26.607,26.562,0.033,{"date":2119,"open":2120,"high":2120,"low":1228,"close":2121,"change":2122,"percent_change":1198,"volume":1998,"transactions":9,"vwap":2121},"2025-08-13",26.62,26.574,-0.01,{"date":2124,"open":2125,"high":2126,"low":2037,"close":2126,"change":2127,"percent_change":110,"volume":1760,"transactions":9,"vwap":2126},"2025-08-12",26.45,26.584,0.272,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":285,"percent_change":890,"volume":1986,"transactions":9,"vwap":2132},"2025-08-11",26.382,26.43,26.312,{"date":2134,"open":2135,"high":1236,"low":2135,"close":2130,"change":2136,"percent_change":2034,"volume":769,"transactions":9,"vwap":2130},"2025-08-08",26.35,0.229,{"date":2138,"open":2139,"high":2139,"low":2091,"close":2140,"change":1367,"percent_change":1979,"volume":1492,"transactions":9,"vwap":2140},"2025-08-07",26.177,26.153,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":1027,"volume":1571,"transactions":9,"vwap":2144},"2025-08-06",26.16,26.213,0.227,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":855,"percent_change":370,"volume":1021,"transactions":9,"vwap":2149},"2025-08-05",26.14,25.986,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1986,"transactions":9,"vwap":2153},"2025-08-04",26.011,26.104,0.467,1.82,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":1873,"transactions":9,"vwap":2161},"2025-08-01",25.7,25.76,25.57,25.637,-0.493,-1.89,{"date":2165,"open":2037,"high":2037,"low":2045,"close":2045,"change":1197,"percent_change":1373,"volume":2166,"transactions":9,"vwap":2045},"2025-07-31",2331400,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":556,"volume":433,"transactions":9,"vwap":2169},"2025-07-30",26.142,0.038,{"date":2172,"open":2153,"high":2153,"low":2153,"close":2153,"change":2173,"percent_change":120,"volume":433,"transactions":9,"vwap":2153},"2025-07-29",-0.031,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2122,"volume":2056,"transactions":9,"vwap":2176},"2025-07-28",26.135,-0.003,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":1879,"percent_change":410,"volume":2056,"transactions":9,"vwap":2180},"2025-07-25",26.138,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":1519,"volume":2056,"transactions":9,"vwap":2183},"2025-07-24",26.039,0.072,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":768,"volume":2056,"transactions":9,"vwap":2187},"2025-07-23",25.967,0.185,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":1326,"percent_change":465,"volume":2194,"transactions":9,"vwap":2193},"2025-07-22",25.8,25.77,25.782,300,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":1529,"volume":433,"transactions":9,"vwap":2197},"2025-07-21",25.824,0.067,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":1593,"percent_change":1367,"volume":433,"transactions":9,"vwap":2201},"2025-07-18",25.757,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":1944,"percent_change":944,"volume":433,"transactions":9,"vwap":2204},"2025-07-17",25.773,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":1939,"percent_change":1659,"volume":433,"transactions":9,"vwap":2207},"2025-07-16",25.648,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":100,"volume":1971,"transactions":9,"vwap":2211},"2025-07-15",25.64,25.603,-0.076,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":2056,"transactions":9,"vwap":2215},"2025-07-14",25.679,0.081,0.32,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":2056,"transactions":9,"vwap":2220},"2025-07-11",25.598,-0.067,-0.26,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":911,"percent_change":1012,"volume":2056,"transactions":9,"vwap":2225},"2025-07-10",25.665,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":433,"transactions":9,"vwap":2228},"2025-07-09",25.644,0.155,0.61,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2221,"percent_change":2222,"volume":433,"transactions":9,"vwap":2233},"2025-07-08",25.489,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":2237,"percent_change":1261,"volume":433,"transactions":9,"vwap":2236},"2025-07-07",25.556,-0.134,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":1292,"percent_change":353,"volume":2241,"transactions":9,"vwap":2240},"2025-07-03",25.69,802,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2244,"change":1927,"percent_change":2246,"volume":1971,"transactions":9,"vwap":2244},"2025-07-02",25.46,25.45,0.22,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":991,"volume":1842,"transactions":9,"vwap":2250},"2025-07-01",25.41,25.404,-0.304,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2246,"percent_change":2257,"volume":931,"transactions":9,"vwap":2255},"2025-06-30",25.54,25.708,25.51,0.86,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":1708,"percent_change":2261,"volume":2056,"transactions":9,"vwap":2260},"2025-06-27",25.488,1.07,{"date":179,"open":175,"high":2263,"low":175,"close":2263,"change":2264,"percent_change":1794,"volume":2056,"transactions":9,"vwap":2263},25.218,0.098]