[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSTR":3,"homepage-market-summary":28,"stock-historical-PSTR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSTR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PeakShares Sector Rotation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0622,1.6032,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.67,31.72,31.5414,0.1286,0.41,1438.716783,32.35,27.18,6044.291905713148,86.8,611,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.26,5903,2154630.268334,19.87,"2025-04-24",[182,185,194,203,212,221,230,241,250,260,270,279,288,299,308,317,326,335,345,354,362,373,383,394,402,411,419,426,434,443,454,462,471,479,486,494,500,509,518,528,537,545,552,562,570,579,588,597,607,618,626,635,644,653,661,669,677,683,692,701,710,719,725,731,737,741,746,753,760,768,776,783,792,801,808,815,821,828,834,841,845,851,856,864,871,878,885,892,897,905,910,917,923,928,933,938,944,950,955,963,968,973,979,985,990,997,1002,1008,1016,1024,1030,1037,1045,1052,1058,1064,1071,1077,1082,1087,1093,1100,1105,1111,1118,1124,1130,1137,1142,1148,1153,1161,1167,1174,1179,1185,1190,1195,1202,1209,1217,1224,1228,1234,1239,1246,1253,1258,1264,1269,1277,1284,1290,1296,1304,1309,1317,1321,1328,1332,1337,1342,1346,1352,1357,1361,1366,1371,1378,1386,1392,1397,1402,1406,1411,1417,1422,1428,1432,1438,1444,1449,1453,1460,1464,1468,1471,1477,1483,1488,1493,1499,1504,1511,1516,1521,1526,1532,1535,1539,1545,1551,1557,1563,1569,1574,1578,1582,1586,1590,1594,1596,1599,1605,1611,1614,1621,1627,1635,1641,1647,1652,1657,1662,1669,1675,1684,1688,1691,1696,1699,1707,1713,1719,1725,1729,1735,1739,1744,1748,1753,1758,1764,1767,1772,1778,1782,1786,1791,1797,1802,1806,1809,1814,1821,1824,1829,1834,1841,1847,1851,1858,1862,1866,1871,1877,1882,1887,1892,1897,1903,1908,1912,1916,1918,1923,1926,1931,1935,1940,1946,1951,1955,1961,1967,1973,1979,1985,1991,1997,2005,2012,2018,2023,2029,2033,2038,2042,2048,2054,2057,2063,2068,2073,2077,2082,2087,2094,2100,2105,2112,2117,2121,2124,2129,2134,2137,2140,2147,2151,2157,2163,2169,2175,2182,2188,2193,2195,2201,2205,2211,2215,2219,2224,2228,2231,2235,2243,2248,2254,2259,2265,2270,2274,2281,2288,2295,2301,2305,2310,2313,2320,2325,2332,2338,2344,2349,2355,2359,2364,2369,2375,2381,2389,2394],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},18,31.7021,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",31.51,31.555,0.2352,0.75,5550,115,31.5211,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":43,"volume":200,"transactions":201,"vwap":202},"2026-10-02",31.3,31.35,31.3062,0.1489,5605,69,31.3387,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",31.24,31.1573,0.0542,0.17,744.783473,33,31.1718,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",31.34,31.1031,-0.0859,-0.28,3951.173,29,31.3154,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",31.31,31.189,-0.0103,-0.03,4610,85,31.2256,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",31.39,31.41,31.12,31.1993,-0.2892,-0.92,3395,43,31.3074,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",31.455,31.4885,0.0907,0.29,501.6,19,31.4446,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",31.38,31.46,31.3978,-0.0116,-0.04,1428.2888,26,31.4384,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",31.61,31.3401,31.4094,-0.6071,-1.9,12752,62,31.5275,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",32.23,32.0165,-0.0564,-0.18,5354,88,32.1347,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":219,"vwap":287},"2026-09-21",31.93,32.179,32.0729,0.3664,1.16,2147,32.0316,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",31.73,31.76,31.57,31.7065,-0.0619,-0.19,4121,25,31.6972,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":120,"volume":305,"transactions":306,"vwap":307},"2026-09-17",31.8399,31.68,31.7684,0.2832,3028.157,15,31.7857,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":71,"volume":314,"transactions":315,"vwap":316},"2026-09-16",31.75,31.85,31.4852,-0.1609,2087,21,31.749,{"date":318,"open":319,"high":291,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",31.7,31.6461,-0.1472,-0.46,618.894486,23,31.7057,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",31.92,31.7933,-0.0203,-0.06,829,13,31.8963,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",31.95,31.7401,31.8136,0.1792,0.57,7903,44,31.8841,{"date":346,"open":347,"high":290,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",31.695,31.6344,-0.1697,-0.53,1003.157,48,31.6862,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",31.8041,-0.1272,-0.4,167,12,31.9201,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",31.9,32.11,31.89,31.9313,-0.1978,-0.62,2452,28,32.0811,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",32.03,32.18,32.1291,-0.1274,-0.39,9995,47,32.1217,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",32.2299,32.26,32.19,32.2565,0.2965,0.93,1076,22,32.2302,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":315,"vwap":401},"2026-09-02",31.99,31.96,0.1403,0.44,981,31.9837,{"date":403,"open":281,"high":281,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",31.74,31.8197,-0.2008,-0.63,2523.157,17,31.7955,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":409,"vwap":418},"2026-08-31",31.91,32.0205,-0.1116,-0.35,602.5,31.9786,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":226,"volume":424,"transactions":360,"vwap":425},"2026-08-28",32.2,32.1321,-0.0099,1181,32.169,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":43,"volume":432,"transactions":371,"vwap":433},"2026-08-27",32.22,32.01,32.142,0.153,2171.155,32.0862,{"date":435,"open":429,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",32.025,31.989,-0.025,-0.08,532,16,31.9945,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",32.02,32.05,31.88,32.014,-0.0019,-0.01,3764,31,32.0028,{"date":455,"open":337,"high":456,"low":337,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",32.0159,0.0305,0.1,4530.882,32,31.967,{"date":463,"open":464,"high":465,"low":366,"close":466,"change":467,"percent_change":43,"volume":468,"transactions":469,"vwap":470},"2026-08-21",32.039,32.1,31.9854,0.1524,11383.25,46,31.9669,{"date":472,"open":429,"high":429,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",31.833,-0.1872,-0.58,1506.49,39,31.9416,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":21,"volume":484,"transactions":409,"vwap":485},"2026-08-19",32.105,32.0202,0.1321,229.437792,32.095,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":416,"volume":491,"transactions":492,"vwap":493},"2026-08-18",32.04,31.8881,-0.1119,4017.5,71,32.0001,{"date":495,"open":496,"high":496,"low":281,"close":460,"change":497,"percent_change":369,"volume":498,"transactions":469,"vwap":499},"2026-08-17",32.15,-0.2,10311,32.0725,{"date":501,"open":502,"high":23,"low":503,"close":421,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",32.34,32.12,-0.0352,-0.11,13362,118,32.2381,{"date":510,"open":496,"high":511,"low":496,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",32.32,32.2352,0.218,0.68,1914,45,32.2819,{"date":519,"open":520,"high":503,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",32.07,31.8901,32.0172,-0.0462,-0.14,9140,60,32.0456,{"date":529,"open":530,"high":530,"low":396,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",32.13,32.0634,0.0242,0.08,5987,94,32.0596,{"date":538,"open":503,"high":503,"low":539,"close":540,"change":541,"percent_change":87,"volume":542,"transactions":543,"vwap":544},"2026-08-10",32.0344,32.0392,0.0691,4671,63,32.0986,{"date":546,"open":281,"high":429,"low":281,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":452,"vwap":551},"2026-08-07",31.9701,0.2566,0.81,2614,31.9533,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":297,"vwap":561},"2026-08-06",31.69,31.81,31.6548,31.7135,-0.1897,-0.59,6265,31.7791,{"date":563,"open":413,"high":413,"low":564,"close":565,"change":566,"percent_change":105,"volume":567,"transactions":568,"vwap":569},"2026-08-05",31.835,31.9032,0.0756,11404,40,31.874,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":360,"vwap":578},"2026-08-04",31.785,31.87,31.8276,0.4074,1.3,528,31.7874,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":441,"vwap":587},"2026-08-03",31.4,31.5,31.4202,0.4216,1.36,1565,31.4353,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":21,"volume":594,"transactions":595,"vwap":596},"2026-07-31",30.875,31.09,30.9986,0.1265,14743,97,30.9891,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":315,"vwap":606},"2026-07-30",30.67,30.91,30.6694,30.8721,-0.2903,-0.93,1092,30.8115,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",30.78,31.52,30.75,31.1624,0.2418,0.78,9423.062,76,30.8759,{"date":619,"open":620,"high":452,"low":621,"close":622,"change":623,"percent_change":100,"volume":624,"transactions":381,"vwap":625},"2026-07-28",30.8598,30.81,30.9206,0.1616,9009,30.9062,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",30.84,30.759,0.2162,0.71,476,10,30.8189,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":452,"vwap":643},"2026-07-24",30.61,30.71,30.5428,0.0862,0.28,5959,30.6781,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",30.47,30.4566,-0.2907,-0.95,195,9,30.4827,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":505,"volume":659,"transactions":409,"vwap":660},"2026-07-22",30.88,30.69,30.7473,-0.0329,1970,30.8165,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":306,"vwap":668},"2026-07-21",30.65,30.7802,0.1076,0.35,199,30.6564,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":651,"vwap":676},"2026-07-20",30.73,30.6726,0.0106,0.03,136,30.7214,{"date":678,"open":611,"high":611,"low":679,"close":679,"change":680,"percent_change":170,"volume":681,"transactions":441,"vwap":682},"2026-07-17",30.662,-0.2199,395,30.7379,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":324,"vwap":691},"2026-07-16",30.5,31.02,30.8819,0.0269,0.09,3060,30.9405,{"date":693,"open":628,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",30.855,30.79,0.081,0.26,670,14,30.8067,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",30.93,30.774,-0.0667,-0.22,2072.032,24,30.8735,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":360,"vwap":718},"2026-07-13",30.845,30.82,30.8407,-0.1173,-0.38,377.032,30.8409,{"date":720,"open":590,"high":452,"low":590,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",30.958,0.13,0.42,3600,{"date":726,"open":671,"high":600,"low":671,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",30.828,0.154,0.5,1200,{"date":732,"open":671,"high":671,"low":637,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",30.674,-0.165,-0.54,2500,{"date":738,"open":703,"high":703,"low":713,"close":739,"change":150,"percent_change":722,"volume":740,"transactions":9,"vwap":739},"2026-07-07",30.839,6400,{"date":742,"open":713,"high":713,"low":743,"close":743,"change":744,"percent_change":125,"volume":745,"transactions":9,"vwap":743},"2026-07-06",30.799,0.145,200,{"date":747,"open":703,"high":703,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",30.57,30.654,-0.366,-1.18,4100,{"date":754,"open":755,"high":686,"low":756,"close":686,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":686},"2026-07-01",30.7,30.66,0.543,1.78,18800,{"date":761,"open":762,"high":748,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",30.49,30.425,30.477,0.058,0.19,12800,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",30.54,30.321,30.419,-0.326,-1.06,16000,{"date":777,"open":778,"high":611,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",30.305,30.745,0.661,2.2,38400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",30.18,30.19,30.030001,30.084,-0.046,-0.15,3100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",30.23,30.24,29.97,30.13,-0.075,-0.25,2200,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",30.17,30.205,-0.55,-1.79,1300,{"date":809,"open":638,"high":810,"low":638,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",30.83,30.755,-0.174,-0.56,4700,{"date":816,"open":628,"high":703,"low":817,"close":818,"change":819,"percent_change":190,"volume":820,"transactions":9,"vwap":818},"2026-06-18",30.735,30.929,0.23,5000,{"date":822,"open":823,"high":823,"low":637,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",31.17,30.699,-0.387,-1.24,3200,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":505,"percent_change":416,"volume":833,"transactions":9,"vwap":832},"2026-06-16",31.23,31.058001,31.086,3000,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",31.32,31.196,0.284,0.92,2100,{"date":842,"open":686,"high":686,"low":843,"close":843,"change":844,"percent_change":208,"volume":833,"transactions":9,"vwap":843},"2026-06-12",30.912,0.051,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":752,"transactions":9,"vwap":848},"2026-06-11",30.51,30.861,0.36,1.18,{"date":852,"open":611,"high":611,"low":853,"close":853,"change":854,"percent_change":855,"volume":800,"transactions":9,"vwap":853},"2026-06-10",30.501,-0.271,-0.88,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",30.885,30.43,30.772,-0.016,-0.05,12500,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",30.925,30.788,0.023,0.07,800,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":870,"transactions":9,"vwap":875},"2026-06-05",30.94,31.1,30.765,-0.511,-1.63,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":736,"transactions":9,"vwap":882},"2026-06-04",31.19,31.285,31.276,0.201,0.65,{"date":886,"open":874,"high":874,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-03",31.066999,31.075001,-0.215,-0.69,3500,{"date":893,"open":214,"high":197,"low":205,"close":894,"change":895,"percent_change":790,"volume":896,"transactions":9,"vwap":894},"2026-06-02",31.29,-0.048,1900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":891,"transactions":9,"vwap":902},"2026-06-01",31.25,31.42,31.225,31.338,0.117,0.37,{"date":906,"open":830,"high":894,"low":591,"close":907,"change":908,"percent_change":100,"volume":909,"transactions":9,"vwap":907},"2026-05-29",31.221,0.166,12700,{"date":911,"open":591,"high":591,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",31.01,31.055,0.12,0.39,4300,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",30.935,-0.149,-0.48,300,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":390,"volume":745,"transactions":9,"vwap":926},"2026-05-26",30.98,31.084,0.286,{"date":929,"open":930,"high":873,"low":695,"close":931,"change":932,"percent_change":915,"volume":736,"transactions":9,"vwap":931},"2026-05-22",30.8,30.798,0.119,{"date":934,"open":847,"high":935,"low":646,"close":935,"change":936,"percent_change":87,"volume":937,"transactions":9,"vwap":935},"2026-05-21",30.679,0.067,10300,{"date":939,"open":940,"high":663,"low":940,"close":941,"change":942,"percent_change":86,"volume":943,"transactions":9,"vwap":941},"2026-05-20",30.44,30.612,0.224,4000,{"date":945,"open":946,"high":762,"low":947,"close":948,"change":862,"percent_change":949,"volume":724,"transactions":9,"vwap":948},"2026-05-19",30.45,30.32,30.388,-0.16,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":674,"percent_change":458,"volume":740,"transactions":9,"vwap":953},"2026-05-18",30.385,30.438,30.2,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",30.46,30.62,30.408,-0.358,-1.16,500,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":514,"volume":745,"transactions":9,"vwap":966},"2026-05-14",30.695,30.766,0.208,{"date":969,"open":770,"high":970,"low":859,"close":970,"change":971,"percent_change":972,"volume":896,"transactions":9,"vwap":970},"2026-05-13",30.558,0.054,0.18,{"date":974,"open":975,"high":748,"low":976,"close":977,"change":978,"percent_change":674,"volume":827,"transactions":9,"vwap":977},"2026-05-12",30.41,30.38,30.504,0.009,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":150,"volume":962,"transactions":9,"vwap":983},"2026-05-11",30.525,30.63,30.495,0.012,{"date":986,"open":797,"high":987,"low":797,"close":988,"change":989,"percent_change":79,"volume":820,"transactions":9,"vwap":988},"2026-05-08",30.55,30.483,0.103,{"date":991,"open":992,"high":992,"low":993,"close":976,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":976},"2026-05-07",30.56,30.28,-0.114,-0.37,7600,{"date":998,"open":947,"high":999,"low":947,"close":999,"change":1000,"percent_change":1001,"volume":800,"transactions":9,"vwap":999},"2026-05-06",30.494,0.251,0.83,{"date":1003,"open":1004,"high":1005,"low":803,"close":1005,"change":1006,"percent_change":36,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",30.22,30.243,0.173,1800,{"date":1009,"open":1010,"high":803,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-04",30.1,30.01,30.07,-0.078,-0.26,3400,{"date":1017,"open":1018,"high":197,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",30.15,30,30.148,0.189,0.63,44700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":922,"transactions":9,"vwap":1027},"2026-04-30",29.735,29.959,0.245,0.82,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":524,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",29.77,29.53,29.714,-0.042,3800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",29.81,29.84,29.756,-0.09,-0.3,6100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":174,"transactions":9,"vwap":1049},"2026-04-27",29.805,29.91,29.846,0.001,0,{"date":1053,"open":1054,"high":1055,"low":1032,"close":1056,"change":458,"percent_change":79,"volume":1057,"transactions":9,"vwap":1056},"2026-04-24",29.85,29.92,29.845,5700,{"date":1059,"open":1060,"high":1040,"low":1061,"close":1062,"change":1063,"percent_change":350,"volume":730,"transactions":9,"vwap":1062},"2026-04-23",29.74,29.68,29.745,-0.157,{"date":1065,"open":1066,"high":1048,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1007,"transactions":9,"vwap":1068},"2026-04-22",29.88,29.83,29.902,0.191,0.64,{"date":1072,"open":1066,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":807,"transactions":9,"vwap":1074},"2026-04-21",29.89,29.711,-0.154,-0.52,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":450,"volume":1081,"transactions":9,"vwap":1079},"2026-04-20",29.865,-0.002,100,{"date":1083,"open":1011,"high":1011,"low":1084,"close":1084,"change":1085,"percent_change":190,"volume":1086,"transactions":9,"vwap":1084},"2026-04-17",29.867,0.222,7500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":246,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",29.71,29.645,0.086,900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-15",29.46,29.559,0.183,0.62,1100,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1001,"volume":1092,"transactions":9,"vwap":1103},"2026-04-14",29.4,29.376,0.243,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":922,"transactions":9,"vwap":1108},"2026-04-13",28.95,29.133,0.313,1.09,{"date":1112,"open":1107,"high":1107,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-10",28.79,28.82,-0.128,-0.44,1400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":697,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",28.89,28.948,0.076,700,{"date":1125,"open":1126,"high":1126,"low":1113,"close":1127,"change":1128,"percent_change":1129,"volume":791,"transactions":9,"vwap":1127},"2026-04-08",28.92,28.872,0.548,1.93,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":524,"volume":1136,"transactions":9,"vwap":1133},"2026-04-07",28.3,28.324,28.13,-0.039,600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":989,"percent_change":849,"volume":1057,"transactions":9,"vwap":1141},"2026-04-06",27.95,28.46,28.363,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":208,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",28.1,28.26,0.047,2400,{"date":1149,"open":1132,"high":1150,"low":1151,"close":1151,"change":208,"percent_change":1152,"volume":1057,"transactions":9,"vwap":1151},"2026-04-01",28.38,28.213,0.61,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1156},"2026-03-31",27.68,28.042999,27.65,0.731,2.68,5200,{"date":1162,"open":1163,"high":1164,"low":24,"close":1165,"change":1166,"percent_change":1076,"volume":827,"transactions":9,"vwap":1165},"2026-03-30",27.525,27.6,27.312,-0.142,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-27",27.62,27.454,-0.347,-1.25,4500,{"date":1175,"open":1139,"high":1139,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":870,"transactions":9,"vwap":1176},"2026-03-26",27.801,-0.447,-1.58,{"date":1180,"open":1150,"high":1150,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":943,"transactions":9,"vwap":1182},"2026-03-25",28.225,28.248,0.089,0.32,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":920,"percent_change":350,"volume":807,"transactions":9,"vwap":1189},"2026-03-24",28.25,28.27,28.159,{"date":1191,"open":1150,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":416,"volume":1123,"transactions":9,"vwap":1193},"2026-03-23",28.44,28.308,-0.1,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",28.61,28.408,-0.432,-1.5,6700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":862,"volume":1208,"transactions":9,"vwap":1205},"2026-03-19",28.705,28.84,28.7,-0.015,400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-18",29.01,29.059999,28.855,-0.262,-0.9,4800,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1201,"transactions":9,"vwap":1221},"2026-03-17",29.26,29.09,29.117,0.091,0.31,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":173,"volume":1081,"transactions":9,"vwap":1226},"2026-03-16",29.025999,0.288,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":891,"transactions":9,"vwap":1231},"2026-03-13",28.96,28.738,-0.094,-0.33,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1171,"percent_change":1238,"volume":870,"transactions":9,"vwap":1237},"2026-03-12",28.97,28.832,-1.19,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1123,"transactions":9,"vwap":1243},"2026-03-11",29.28,29.15,29.179,0.014,0.05,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":416,"volume":1252,"transactions":9,"vwap":1250},"2026-03-10",29.31,29.365,29.165,-0.102,2000,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1029,"volume":896,"transactions":9,"vwap":1256},"2026-03-09",28.74,29.267,0.238,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":730,"transactions":9,"vwap":1261},"2026-03-06",29.02,29.028999,-0.296,-1.01,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":949,"percent_change":735,"volume":1268,"transactions":9,"vwap":1267},"2026-03-05",29.14,29.325,1500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":631,"volume":1276,"transactions":9,"vwap":1274},"2026-03-04",29.321,29.537,29.32,29.485,0.209,2300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":604,"volume":1007,"transactions":9,"vwap":1282},"2026-03-03",29.065001,29.42,28.93,29.276,-0.275,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1051,"percent_change":1051,"volume":730,"transactions":9,"vwap":1289},"2026-03-02",29.56,29.59,29.43,29.551,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1289,"change":1042,"percent_change":1043,"volume":1295,"transactions":9,"vwap":1289},"2026-02-27",29.52,29.57,29.45,2600,{"date":1297,"open":1293,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-26",29.7,29.49,29.641,0.005,0.02,6500,{"date":1305,"open":1033,"high":1306,"low":1033,"close":1307,"change":1308,"percent_change":36,"volume":962,"transactions":9,"vwap":1307},"2026-02-25",29.64,29.636,0.171,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1092,"transactions":9,"vwap":1314},"2026-02-24",29.38,29.498,29.37,29.465,0.202,0.69,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":773,"percent_change":1320,"volume":1081,"transactions":9,"vwap":1319},"2026-02-23",29.263,-1.1,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":904,"volume":1136,"transactions":9,"vwap":1326},"2026-02-20",29.6,29.63,29.48,29.589,0.109,{"date":1329,"open":1330,"high":1330,"low":1325,"close":1325,"change":1331,"percent_change":275,"volume":174,"transactions":9,"vwap":1325},"2026-02-19",29.51,-0.052,{"date":1333,"open":1220,"high":1334,"low":1220,"close":1335,"change":1336,"percent_change":1022,"volume":1044,"transactions":9,"vwap":1335},"2026-02-18",29.61,29.532,0.184,{"date":1338,"open":1219,"high":1339,"low":1219,"close":1340,"change":1341,"percent_change":505,"volume":174,"transactions":9,"vwap":1340},"2026-02-17",29.355,29.348,-0.031,{"date":1343,"open":1095,"high":1330,"low":1344,"close":1344,"change":1345,"percent_change":399,"volume":916,"transactions":9,"vwap":1344},"2026-02-13",29.379,0.128,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1117,"transactions":9,"vwap":1349},"2026-02-12",29.5,29.251,-0.289,-0.98,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":87,"volume":1208,"transactions":9,"vwap":1355},"2026-02-11",29.525,29.54,0.066,{"date":1358,"open":1355,"high":1359,"low":1360,"close":1360,"change":1341,"percent_change":505,"volume":1123,"transactions":9,"vwap":1360},"2026-02-10",29.58,29.474,{"date":1362,"open":1330,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":904,"volume":1092,"transactions":9,"vwap":1364},"2026-02-09",29.55,29.505,0.108,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1081,"transactions":9,"vwap":1368},"2026-02-06",29.397,0.472,1.63,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":237,"volume":1377,"transactions":9,"vwap":1375},"2026-02-05",28.909,29.07,28.925,-0.268,6000,{"date":1379,"open":1380,"high":1219,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-04",29.24,29.08,29.193,-0.084,-0.29,8700,{"date":1387,"open":1033,"high":1033,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1044,"transactions":9,"vwap":1389},"2026-02-03",29.21,29.277,-0.237,-0.8,{"date":1393,"open":1102,"high":1359,"low":1102,"close":1394,"change":1395,"percent_change":1396,"volume":863,"transactions":9,"vwap":1394},"2026-02-02",29.514,0.164,0.56,{"date":1398,"open":1399,"high":1288,"low":1241,"close":1400,"change":1232,"percent_change":1401,"volume":1015,"transactions":9,"vwap":1400},"2026-01-30",29.3,29.35,-0.32,{"date":1403,"open":1273,"high":1095,"low":1248,"close":1404,"change":1405,"percent_change":914,"volume":820,"transactions":9,"vwap":1404},"2026-01-29",29.444,0.034,{"date":1407,"open":1299,"high":1299,"low":1408,"close":1408,"change":1409,"percent_change":295,"volume":1410,"transactions":9,"vwap":1408},"2026-01-28",29.41,-0.056,1600,{"date":1412,"open":1348,"high":1330,"low":1413,"close":1414,"change":1415,"percent_change":226,"volume":1416,"transactions":9,"vwap":1414},"2026-01-27",29.426,29.466,-0.009,5400,{"date":1418,"open":1408,"high":1274,"low":1408,"close":1419,"change":1420,"percent_change":246,"volume":1421,"transactions":9,"vwap":1419},"2026-01-26",29.475,0.084,5300,{"date":1423,"open":1424,"high":1288,"low":1425,"close":1426,"change":1302,"percent_change":869,"volume":1427,"transactions":9,"vwap":1426},"2026-01-23",29.405,29.33,29.391,2900,{"date":1429,"open":1288,"high":1294,"low":1430,"close":1430,"change":1431,"percent_change":399,"volume":724,"transactions":9,"vwap":1430},"2026-01-22",29.371,0.129,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":697,"percent_change":120,"volume":1437,"transactions":9,"vwap":1436},"2026-01-21",29.12,29.29,29.242,2800,{"date":1439,"open":1388,"high":1388,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-20",28.982,-0.333,-1.14,1700,{"date":1445,"open":1446,"high":1311,"low":1435,"close":1447,"change":1448,"percent_change":862,"volume":1099,"transactions":9,"vwap":1447},"2026-01-16",29.36,29.315,-0.014,{"date":1450,"open":1311,"high":1102,"low":1451,"close":1451,"change":1452,"percent_change":80,"volume":896,"transactions":9,"vwap":1451},"2026-01-15",29.329,0.041,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1276,"transactions":9,"vwap":1457},"2026-01-14",29.34,29.25,29.288,0.003,0.01,{"date":1461,"open":1455,"high":1400,"low":1462,"close":1462,"change":1463,"percent_change":1043,"volume":1036,"transactions":9,"vwap":1462},"2026-01-13",29.285,-0.087,{"date":1465,"open":1280,"high":1288,"low":1466,"close":1466,"change":1467,"percent_change":533,"volume":1092,"transactions":9,"vwap":1466},"2026-01-12",29.372,0.024,{"date":1469,"open":1470,"high":1340,"low":1470,"close":1340,"change":1431,"percent_change":399,"volume":1099,"transactions":9,"vwap":1340},"2026-01-09",28.94,{"date":1472,"open":1473,"high":1219,"low":1474,"close":1475,"change":1476,"percent_change":1184,"volume":724,"transactions":9,"vwap":1475},"2026-01-08",29.16,29.1,29.219,0.093,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":922,"transactions":9,"vwap":1480},"2026-01-07",29.174,29.126,-0.214,-0.73,{"date":1484,"open":1241,"high":1400,"low":1349,"close":1455,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1455},"2026-01-06",0.21,0.72,11300,{"date":1489,"open":1490,"high":1380,"low":1491,"close":1491,"change":1492,"percent_change":125,"volume":814,"transactions":9,"vwap":1491},"2026-01-05",29.17,29.13,0.137,{"date":1494,"open":1236,"high":1495,"low":1236,"close":1496,"change":1497,"percent_change":1498,"volume":1410,"transactions":9,"vwap":1496},"2026-01-02",29.049999,28.993,0.096,0.33,{"date":1500,"open":1260,"high":1501,"low":1502,"close":1502,"change":524,"percent_change":921,"volume":1503,"transactions":9,"vwap":1502},"2025-12-31",29.040001,28.897,3900,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":150,"volume":1510,"transactions":9,"vwap":1508},"2025-12-30",28.98,29.11,29.037001,0.013,13900,{"date":1512,"open":1474,"high":1474,"low":1513,"close":1514,"change":1515,"percent_change":790,"volume":1443,"transactions":9,"vwap":1514},"2025-12-29",29.011999,29.024,-0.045,{"date":1517,"open":1381,"high":1381,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1123,"transactions":9,"vwap":1518},"2025-12-26",29.069,-0.02,-0.07,{"date":1522,"open":1381,"high":1220,"low":1514,"close":1523,"change":1524,"percent_change":1525,"volume":174,"transactions":9,"vwap":1523},"2025-12-24",29.089001,0.124,0.43,{"date":1527,"open":1528,"high":1260,"low":1529,"close":1530,"change":984,"percent_change":150,"volume":1531,"transactions":9,"vwap":1530},"2025-12-23",28.99,28.91,28.965,2700,{"date":1533,"open":1206,"high":219,"low":1206,"close":1534,"change":744,"percent_change":729,"volume":791,"transactions":9,"vwap":1534},"2025-12-22",28.953,{"date":1536,"open":1537,"high":1126,"low":1537,"close":1538,"change":1476,"percent_change":1184,"volume":1377,"transactions":9,"vwap":1538},"2025-12-19",28.72,28.808,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1497,"percent_change":79,"volume":1015,"transactions":9,"vwap":1544},"2025-12-18",28.76,28.86,28.69,28.715,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1057,"transactions":9,"vwap":1548},"2025-12-17",28.81,28.619,-0.121,-0.42,{"date":1552,"open":1553,"high":1205,"low":1554,"close":1255,"change":1555,"percent_change":1556,"volume":740,"transactions":9,"vwap":1255},"2025-12-16",28.78,28.683,-0.468,-1.6,{"date":1558,"open":1559,"high":1560,"low":1434,"close":1561,"change":1562,"percent_change":1519,"volume":1437,"transactions":9,"vwap":1561},"2025-12-15",29.175,29.23,29.208,-0.007,{"date":1564,"open":1399,"high":1248,"low":1565,"close":1566,"change":1042,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-12",29.18,29.215,-0.31,7700,{"date":1570,"open":1571,"high":1425,"low":1571,"close":1572,"change":1573,"percent_change":87,"volume":1117,"transactions":9,"vwap":1572},"2025-12-11",29.222,29.305,0.063,{"date":1575,"open":1491,"high":1273,"low":1434,"close":1436,"change":1069,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1436},"2025-12-10",0.66,14300,{"date":1579,"open":1266,"high":1266,"low":1580,"close":1580,"change":1581,"percent_change":674,"volume":745,"transactions":9,"vwap":1580},"2025-12-09",29.051001,0.008,{"date":1583,"open":1491,"high":1491,"low":1584,"close":1584,"change":1585,"percent_change":1550,"volume":1147,"transactions":9,"vwap":1584},"2025-12-08",29.042999,-0.122,{"date":1587,"open":1588,"high":1399,"low":1473,"close":1250,"change":1589,"percent_change":79,"volume":730,"transactions":9,"vwap":1250},"2025-12-05",29.22,0.098,{"date":1591,"open":1220,"high":1434,"low":1212,"close":1592,"change":1593,"percent_change":275,"volume":1147,"transactions":9,"vwap":1592},"2025-12-04",29.066999,-0.053,{"date":1595,"open":1506,"high":1491,"low":1506,"close":1434,"change":972,"percent_change":1098,"volume":996,"transactions":9,"vwap":1434},"2025-12-03",{"date":1597,"open":1281,"high":1211,"low":1598,"close":1470,"change":978,"percent_change":674,"volume":1160,"transactions":9,"vwap":1470},"2025-12-02",28.902,{"date":1600,"open":1230,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1014,"volume":1604,"transactions":9,"vwap":1602},"2025-12-01",29.030001,28.931,-0.076,3700,{"date":1606,"open":1607,"high":1501,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":174,"transactions":9,"vwap":1608},"2025-11-28",28.63,29.007,0.111,0.38,{"date":1612,"open":1114,"high":1107,"low":1114,"close":1613,"change":972,"percent_change":1022,"volume":724,"transactions":9,"vwap":1613},"2025-11-26",28.896,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":190,"volume":1147,"transactions":9,"vwap":1619},"2025-11-25",28.665,28.73,28.663,28.716,0.214,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1001,"volume":1503,"transactions":9,"vwap":1625},"2025-11-24",28.14,28.573,28.502,0.235,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-21",28.01,28.41,28.267,0.25,0.89,11000,{"date":1636,"open":1637,"high":1150,"low":1638,"close":1638,"change":1639,"percent_change":1320,"volume":1640,"transactions":9,"vwap":1638},"2025-11-20",28.348,28.017,-0.311,4600,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":438,"percent_change":1042,"volume":1646,"transactions":9,"vwap":1645},"2025-11-19",28.416,28.238,28.328,10800,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1409,"percent_change":497,"volume":820,"transactions":9,"vwap":1651},"2025-11-18",28.214,28.43,28.353,{"date":1653,"open":1197,"high":1197,"low":1654,"close":1655,"change":1656,"percent_change":1482,"volume":896,"transactions":9,"vwap":1655},"2025-11-17",28.32,28.409,-0.209,{"date":1658,"open":1206,"high":1206,"low":1659,"close":1660,"change":1661,"percent_change":1520,"volume":827,"transactions":9,"vwap":1660},"2025-11-14",28.57,28.618,-0.019,{"date":1663,"open":1664,"high":1205,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1437,"transactions":9,"vwap":1666},"2025-11-13",28.835,28.627,28.637,-0.225,-0.78,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":79,"volume":1377,"transactions":9,"vwap":1673},"2025-11-12",28.929,28.949,28.862,0.099,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-11",28.64,28.801,28.6,28.763,0.042,0.15,8100,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1485,"percent_change":86,"volume":745,"transactions":9,"vwap":1687},"2025-11-10",28.48,28.721,{"date":1689,"open":1132,"high":1690,"low":1132,"close":1690,"change":844,"percent_change":972,"volume":922,"transactions":9,"vwap":1690},"2025-11-07",28.511,{"date":1692,"open":1679,"high":1679,"low":1693,"close":1140,"change":1694,"percent_change":475,"volume":1695,"transactions":9,"vwap":1140},"2025-11-06",28.454,-0.167,9800,{"date":1697,"open":1206,"high":1698,"low":1665,"close":1665,"change":1492,"percent_change":43,"volume":1123,"transactions":9,"vwap":1665},"2025-11-05",28.71,{"date":1700,"open":1140,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-04",28.55,28.456,28.49,-0.186,-0.65,7900,{"date":1708,"open":1617,"high":1231,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":740,"transactions":9,"vwap":1710},"2025-11-03",28.53,28.676,-0.037,-0.13,{"date":1714,"open":1715,"high":1547,"low":1715,"close":1716,"change":1717,"percent_change":766,"volume":1718,"transactions":9,"vwap":1716},"2025-10-31",28.695,28.713,0.055,9400,{"date":1720,"open":1529,"high":1529,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-30",28.658,-0.123,-0.43,13500,{"date":1726,"open":1727,"high":1547,"low":1727,"close":1728,"change":1722,"percent_change":1723,"volume":1117,"transactions":9,"vwap":1728},"2025-10-29",28.67,28.781,{"date":1730,"open":1260,"high":1601,"low":1731,"close":1732,"change":1733,"percent_change":799,"volume":1734,"transactions":9,"vwap":1732},"2025-10-28",28.8,28.904,-0.071,523600,{"date":1736,"open":1260,"high":1260,"low":1737,"close":1737,"change":1738,"percent_change":723,"volume":1136,"transactions":9,"vwap":1737},"2025-10-27",28.975,0.121,{"date":1740,"open":1741,"high":1281,"low":1742,"close":1743,"change":1183,"percent_change":1223,"volume":1531,"transactions":9,"vwap":1743},"2025-10-24",28.859,28.822,28.854,{"date":1745,"open":1553,"high":1553,"low":1617,"close":1746,"change":1747,"percent_change":641,"volume":1015,"transactions":9,"vwap":1746},"2025-10-23",28.765,0.079,{"date":1749,"open":1553,"high":1553,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1531,"transactions":9,"vwap":1750},"2025-10-22",28.686,-0.066,-0.23,{"date":1754,"open":1547,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1632,"volume":1427,"transactions":9,"vwap":1756},"2025-10-21",28.83,28.752,0.071,{"date":1759,"open":1721,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":943,"transactions":9,"vwap":1760},"2025-10-20",28.681,28.65,0.199,0.7,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":722,"percent_change":135,"volume":1081,"transactions":9,"vwap":1766},"2025-10-17",28.482,{"date":1768,"open":1703,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":407,"volume":724,"transactions":9,"vwap":1770},"2025-10-16",28.584,28.352,-0.181,{"date":1773,"open":1774,"high":1607,"low":1192,"close":1775,"change":1776,"percent_change":1682,"volume":1777,"transactions":9,"vwap":1775},"2025-10-15",28.592,28.533,0.043,5800,{"date":1779,"open":1780,"high":1703,"low":1780,"close":1703,"change":1781,"percent_change":246,"volume":1268,"transactions":9,"vwap":1703},"2025-10-14",28.28,0.082,{"date":1783,"open":1784,"high":1703,"low":1785,"close":1198,"change":1682,"percent_change":100,"volume":896,"transactions":9,"vwap":1198},"2025-10-13",28.393,28.346,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":751,"volume":174,"transactions":9,"vwap":1789},"2025-10-10",28.62,28.258,-0.338,{"date":1792,"open":1727,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":799,"volume":1503,"transactions":9,"vwap":1795},"2025-10-09",28.68,28.58,28.596,-0.072,{"date":1798,"open":1255,"high":1799,"low":1800,"close":1801,"change":1331,"percent_change":275,"volume":833,"transactions":9,"vwap":1801},"2025-10-08",28.75,28.655,28.668,{"date":1803,"open":1799,"high":1799,"low":1804,"close":1537,"change":1122,"percent_change":1805,"volume":791,"transactions":9,"vwap":1537},"2025-10-07",28.66,0.27,{"date":1807,"open":1659,"high":1255,"low":1659,"close":1808,"change":1405,"percent_change":914,"volume":791,"transactions":9,"vwap":1808},"2025-10-06",28.644,{"date":1810,"open":1698,"high":1799,"low":1811,"close":1197,"change":1812,"percent_change":1813,"volume":1604,"transactions":9,"vwap":1197},"2025-10-03",28.607,0.045,0.16,{"date":1815,"open":1659,"high":1677,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-02",28.507,28.565,0.031,0.11,8200,{"date":1822,"open":1630,"high":1607,"low":1630,"close":1823,"change":1183,"percent_change":1223,"volume":1117,"transactions":9,"vwap":1823},"2025-10-01",28.534,{"date":1825,"open":1826,"high":1703,"low":1827,"close":1828,"change":869,"percent_change":1632,"volume":1427,"transactions":9,"vwap":1828},"2025-09-30",28.47,28.34,28.445,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1818,"percent_change":1819,"volume":1136,"transactions":9,"vwap":1833},"2025-09-29",28.382,28.394,28.375,{"date":1835,"open":1836,"high":1220,"low":1837,"close":1838,"change":1839,"percent_change":43,"volume":1840,"transactions":9,"vwap":1838},"2025-09-26",28.39,28.33,28.344,0.136,15100,{"date":1842,"open":1843,"high":1780,"low":1843,"close":1844,"change":1845,"percent_change":322,"volume":1846,"transactions":9,"vwap":1844},"2025-09-25",28.18,28.208,-0.131,9300,{"date":1848,"open":1192,"high":1192,"low":1849,"close":1849,"change":1850,"percent_change":1302,"volume":996,"transactions":9,"vwap":1849},"2025-09-24",28.339,0.007,{"date":1852,"open":1853,"high":1140,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-23",28.4,28.332,-0.377,-1.31,7000,{"date":1859,"open":1607,"high":1553,"low":1679,"close":1860,"change":1861,"percent_change":869,"volume":736,"transactions":9,"vwap":1860},"2025-09-22",28.709,0.021,{"date":1863,"open":1761,"high":1255,"low":1761,"close":1864,"change":1865,"percent_change":1520,"volume":1015,"transactions":9,"vwap":1864},"2025-09-19",28.688,-0.021,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1860,"change":1870,"percent_change":36,"volume":1044,"transactions":9,"vwap":1860},"2025-09-18",28.77,28.629,0.165,{"date":1872,"open":1873,"high":1793,"low":1874,"close":1875,"change":1876,"percent_change":722,"volume":174,"transactions":9,"vwap":1875},"2025-09-17",28.569,28.51,28.544,0.036,{"date":1878,"open":1794,"high":1879,"low":1836,"close":1880,"change":1881,"percent_change":110,"volume":1427,"transactions":9,"vwap":1880},"2025-09-16",28.59,28.508,-0.049,{"date":1883,"open":1788,"high":1761,"low":1703,"close":1884,"change":1885,"percent_change":-6,"volume":1886,"transactions":9,"vwap":1884},"2025-09-15",28.557,-0.001,6900,{"date":1888,"open":1889,"high":1607,"low":1826,"close":1890,"change":1891,"percent_change":331,"volume":1015,"transactions":9,"vwap":1890},"2025-09-12",28.585,28.558,-0.018,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1396,"volume":174,"transactions":9,"vwap":1895},"2025-09-11",28.11,28.576,0.158,{"date":1898,"open":1899,"high":1140,"low":1900,"close":1901,"change":1861,"percent_change":869,"volume":1902,"transactions":9,"vwap":1901},"2025-09-10",28.406,28.35,28.418,6300,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1747,"percent_change":641,"volume":1092,"transactions":9,"vwap":1907},"2025-09-09",28.45,28.368,28.397,{"date":1909,"open":1900,"high":1650,"low":1910,"close":1911,"change":1080,"percent_change":450,"volume":1487,"transactions":9,"vwap":1911},"2025-09-08",28.21,28.318,{"date":1913,"open":1784,"high":1686,"low":1914,"close":1654,"change":1519,"percent_change":1520,"volume":1915,"transactions":9,"vwap":1654},"2025-09-05",28.15,10500,{"date":1917,"open":1709,"high":1709,"low":1843,"close":1827,"change":1819,"percent_change":915,"volume":1208,"transactions":9,"vwap":1827},"2025-09-04",{"date":1919,"open":1920,"high":1920,"low":1144,"close":1921,"change":1922,"percent_change":790,"volume":1160,"transactions":9,"vwap":1921},"2025-09-03",28.37,28.23,-0.041,{"date":1924,"open":1132,"high":1132,"low":1623,"close":1925,"change":505,"percent_change":379,"volume":820,"transactions":9,"vwap":1925},"2025-09-02",28.271,{"date":1927,"open":1836,"high":1836,"low":1150,"close":1928,"change":1929,"percent_change":689,"volume":1930,"transactions":9,"vwap":1928},"2025-08-29",28.381,0.025,6600,{"date":1932,"open":1849,"high":1933,"low":1193,"close":1934,"change":844,"percent_change":972,"volume":827,"transactions":9,"vwap":1934},"2025-08-28",28.42,28.356,{"date":1936,"open":1937,"high":1920,"low":1937,"close":1938,"change":1939,"percent_change":1485,"volume":1820,"transactions":9,"vwap":1938},"2025-08-27",28.218,28.305,0.059,{"date":1941,"open":1942,"high":1837,"low":1134,"close":1943,"change":1944,"percent_change":533,"volume":1945,"transactions":9,"vwap":1943},"2025-08-26",28.198,28.246,0.022,19600,{"date":1947,"open":1948,"high":1132,"low":1949,"close":1950,"change":1383,"percent_change":1043,"volume":827,"transactions":9,"vwap":1950},"2025-08-25",28.29,28.22,28.224,{"date":1952,"open":1150,"high":1150,"low":1193,"close":1193,"change":1953,"percent_change":1954,"volume":745,"transactions":9,"vwap":1193},"2025-08-22",0.246,0.88,{"date":1956,"open":1957,"high":1134,"low":1958,"close":1959,"change":1383,"percent_change":1043,"volume":1960,"transactions":9,"vwap":1959},"2025-08-21",28.12,27.96,28.062,5600,{"date":1962,"open":1963,"high":1843,"low":1964,"close":1965,"change":1420,"percent_change":1966,"volume":1276,"transactions":9,"vwap":1965},"2025-08-20",28.049999,28.049,28.146,0.3,{"date":1968,"open":1949,"high":1969,"low":1970,"close":1959,"change":1971,"percent_change":1972,"volume":1503,"transactions":9,"vwap":1959},"2025-08-19",28.24,27.98,-0.033,-0.12,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":962,"transactions":9,"vwap":1976},"2025-08-18",28.17,28.094999,0.018,0.06,{"date":1980,"open":1623,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":174,"transactions":9,"vwap":1982},"2025-08-15",28.141,28.077,0.057,0.2,{"date":1986,"open":1987,"high":1144,"low":1988,"close":1989,"change":1990,"percent_change":790,"volume":1173,"transactions":9,"vwap":1989},"2025-08-14",28.040001,27.955,28.02,-0.043,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":57,"volume":1604,"transactions":9,"vwap":1995},"2025-08-13",27.91,28.08,28.063,0.125,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":87,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-12",27.93,27.99,27.878,27.938,0.79,37400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":1972,"volume":2011,"transactions":9,"vwap":2009},"2025-08-11",27.79,27.81,27.718,-0.032,6800,{"date":2013,"open":2014,"high":2007,"low":2015,"close":2016,"change":2017,"percent_change":1223,"volume":1276,"transactions":9,"vwap":2016},"2025-08-08",27.72,27.691,27.75,0.087,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1971,"percent_change":1972,"volume":870,"transactions":9,"vwap":2022},"2025-08-07",27.605,27.689,27.663,{"date":2024,"open":2025,"high":2016,"low":2026,"close":2027,"change":2028,"percent_change":972,"volume":1886,"transactions":9,"vwap":2027},"2025-08-06",27.74,27.695,27.696,0.049,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":706,"volume":1410,"transactions":9,"vwap":2031},"2025-08-05",27.647,-0.062,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":190,"volume":2037,"transactions":9,"vwap":2035},"2025-08-04",27.709,0.207,4,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1076,"volume":1081,"transactions":9,"vwap":2040},"2025-08-01",27.502,-0.144,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":922,"transactions":9,"vwap":2045},"2025-07-31",27.813,27.646,-0.267,-0.96,{"date":2049,"open":2050,"high":2051,"low":2007,"close":2052,"change":1861,"percent_change":533,"volume":2053,"transactions":9,"vwap":2052},"2025-07-30",27.863,28.16,27.913,29400,{"date":2055,"open":1169,"high":371,"low":1169,"close":2056,"change":1013,"percent_change":217,"volume":1036,"transactions":9,"vwap":2056},"2025-07-29",27.892,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":275,"volume":791,"transactions":9,"vwap":2061},"2025-07-28",28.07,27.92,27.97,-0.051,{"date":2064,"open":1987,"high":2059,"low":2065,"close":2066,"change":1776,"percent_change":1682,"volume":2067,"transactions":9,"vwap":2066},"2025-07-25",27.935,28.021,5500,{"date":2069,"open":1994,"high":1994,"low":1958,"close":2070,"change":2071,"percent_change":256,"volume":2072,"transactions":9,"vwap":2070},"2025-07-24",27.978,-0.011,9100,{"date":2074,"open":2061,"high":1989,"low":2061,"close":2075,"change":2076,"percent_change":94,"volume":943,"transactions":9,"vwap":2075},"2025-07-23",27.989,0.142,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":1984,"volume":1252,"transactions":9,"vwap":2080},"2025-07-22",27.87,27.847,0.056,{"date":2083,"open":2084,"high":2084,"low":2016,"close":2085,"change":2086,"percent_change":1245,"volume":1092,"transactions":9,"vwap":2085},"2025-07-21",27.854,27.791,0.015,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":450,"volume":2093,"transactions":9,"vwap":2091},"2025-07-18",27.88,27.769,27.776,-0.004,6200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1978,"percent_change":87,"volume":840,"transactions":9,"vwap":2099},"2025-07-17",27.8,27.807,27.752,27.78,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2014,"change":2104,"percent_change":1712,"volume":1136,"transactions":9,"vwap":2014},"2025-07-16",27.61,27.836,-0.035,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":752,"transactions":9,"vwap":2109},"2025-07-15",27.94,27.67,27.755,-0.074,-0.27,{"date":2113,"open":2107,"high":2107,"low":2114,"close":2115,"change":2116,"percent_change":208,"volume":922,"transactions":9,"vwap":2115},"2025-07-14",27.77,27.829,0.046,{"date":2118,"open":1993,"high":1958,"low":2119,"close":2120,"change":439,"percent_change":1384,"volume":1007,"transactions":9,"vwap":2120},"2025-07-11",27.64,27.783,{"date":2122,"open":1169,"high":2123,"low":1169,"close":2050,"change":869,"percent_change":1632,"volume":896,"transactions":9,"vwap":2050},"2025-07-10",27.911,{"date":2125,"open":2009,"high":2126,"low":2127,"close":2128,"change":1876,"percent_change":722,"volume":943,"transactions":9,"vwap":2128},"2025-07-09",27.86,27.66,27.793,{"date":2130,"open":2131,"high":2132,"low":2102,"close":2133,"change":1146,"percent_change":208,"volume":840,"transactions":9,"vwap":2133},"2025-07-08",27.809,27.89,27.757,{"date":2135,"open":2079,"high":2089,"low":2119,"close":2136,"change":505,"percent_change":358,"volume":1416,"transactions":9,"vwap":2136},"2025-07-07",27.71,{"date":2138,"open":1970,"high":1970,"low":2139,"close":2139,"change":2017,"percent_change":1223,"volume":745,"transactions":9,"vwap":2139},"2025-07-03",27.82,{"date":2141,"open":2080,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":497,"volume":2146,"transactions":9,"vwap":2144},"2025-07-02",27.85,27.69,27.733,-0.055,10700,{"date":2148,"open":1169,"high":2079,"low":2149,"close":2150,"change":1459,"percent_change":150,"volume":1044,"transactions":9,"vwap":2150},"2025-07-01",27.53,27.788,{"date":2152,"open":2007,"high":1989,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1377,"transactions":9,"vwap":2154},"2025-06-30",27.559,27.778,0.167,0.6,{"date":2158,"open":2102,"high":2025,"low":2159,"close":2160,"change":2161,"percent_change":723,"volume":2162,"transactions":9,"vwap":2160},"2025-06-27",27.44,27.611,0.116,41800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":696,"percent_change":1966,"volume":1503,"transactions":9,"vwap":2168},"2025-06-26",27.461,27.56,27.425,27.495,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1043,"volume":1303,"transactions":9,"vwap":2173},"2025-06-25",27.52,27.3,27.414,-0.082,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":57,"volume":1604,"transactions":9,"vwap":2180},"2025-06-24",27.51,27.55,27.443,27.496,0.123,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":730,"transactions":9,"vwap":2185},"2025-06-23",27.27,27.373,-0.235,-0.85,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1080,"percent_change":450,"volume":1136,"transactions":9,"vwap":2192},"2025-06-20",27.658,27.58,27.608,{"date":2194,"open":1169,"high":1169,"low":2166,"close":2102,"change":1467,"percent_change":689,"volume":1503,"transactions":9,"vwap":2102},"2025-06-18",{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":1194,"percent_change":2200,"volume":2093,"transactions":9,"vwap":2199},"2025-06-17",27.642,27.575,27.586,-0.36,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":1431,"percent_change":125,"volume":800,"transactions":9,"vwap":2204},"2025-06-16",27.76,27.686,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":322,"volume":1443,"transactions":9,"vwap":2209},"2025-06-13",27.602,27.659,27.557,-0.127,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":1983,"percent_change":1485,"volume":745,"transactions":9,"vwap":2214},"2025-06-12",27.719,27.684,{"date":2216,"open":2016,"high":2016,"low":1169,"close":2217,"change":2071,"percent_change":256,"volume":2218,"transactions":9,"vwap":2217},"2025-06-11",27.627,21900,{"date":2220,"open":2221,"high":2222,"low":2166,"close":2222,"change":2223,"percent_change":1632,"volume":1099,"transactions":9,"vwap":2222},"2025-06-10",27.625,27.638,0.068,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":1244,"percent_change":1245,"volume":870,"transactions":9,"vwap":2227},"2025-06-09",29.76,27.57,{"date":2229,"open":2149,"high":2230,"low":2149,"close":2230,"change":936,"percent_change":105,"volume":922,"transactions":9,"vwap":2230},"2025-06-06",27.556,{"date":2232,"open":2166,"high":2166,"low":2233,"close":2234,"change":868,"percent_change":533,"volume":1092,"transactions":9,"vwap":2234},"2025-06-05",27.48,27.489,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1007,"transactions":9,"vwap":2240},"2025-06-04",27.43,27.535,27.42,27.466,-0.065,-0.24,{"date":2244,"open":2245,"high":2178,"low":2246,"close":2247,"change":1345,"percent_change":125,"volume":730,"transactions":9,"vwap":2247},"2025-06-03",27.54,27.434,27.531,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":914,"volume":1604,"transactions":9,"vwap":2252},"2025-06-02",27.4,27.5,27.403,0.032,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":246,"volume":745,"transactions":9,"vwap":2257},"2025-05-30",27.34,27.371,0.078,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":450,"volume":1410,"transactions":9,"vwap":2263},"2025-05-29",27.28,27.35,27.293,-0.003,{"date":2266,"open":2267,"high":2267,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1081,"transactions":9,"vwap":2267},"2025-05-28",27.296,-0.184,-0.67,{"date":2271,"open":2272,"high":2233,"low":2272,"close":2233,"change":87,"percent_change":549,"volume":2273,"transactions":9,"vwap":2233},"2025-05-27",27.33,7400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":915,"volume":2280,"transactions":9,"vwap":2277},"2025-05-23",27.14,27.26,27,0.106,60900,{"date":2282,"open":2283,"high":2261,"low":2284,"close":2285,"change":2286,"percent_change":862,"volume":2287,"transactions":9,"vwap":2285},"2025-05-22",27.2,27.07,27.154,-0.013,12300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1015,"transactions":9,"vwap":2292},"2025-05-21",27.276,27.39,27.167,-0.323,-1.17,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":1819,"percent_change":2300,"volume":996,"transactions":9,"vwap":2298},"2025-05-20",27.423,27.49,27.385,0.4,{"date":2302,"open":2303,"high":2251,"low":2304,"close":2303,"change":1944,"percent_change":533,"volume":827,"transactions":9,"vwap":2303},"2025-05-19",27.38,27.265,{"date":2306,"open":2307,"high":2159,"low":2307,"close":2308,"change":2309,"percent_change":100,"volume":1960,"transactions":9,"vwap":2308},"2025-05-16",27.23,27.358,0.143,{"date":2311,"open":2284,"high":2172,"low":2284,"close":2312,"change":533,"percent_change":246,"volume":1421,"transactions":9,"vwap":2312},"2025-05-15",27.215,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2111,"volume":1385,"transactions":9,"vwap":2318},"2025-05-14",27.059999,27.25,27.040001,27.135,-0.073,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":226,"percent_change":505,"volume":174,"transactions":9,"vwap":2324},"2025-05-13",27.269,27.32,27.208,{"date":2326,"open":2250,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":840,"transactions":9,"vwap":2329},"2025-05-12",27.41,27.218,27.238,0.369,1.37,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":1015,"transactions":9,"vwap":2335},"2025-05-09",26.99,26.869,0.139,0.52,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1383,"percent_change":1567,"volume":2343,"transactions":9,"vwap":2342},"2025-05-08",26.64,26.993,26.73,4200,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":246,"volume":745,"transactions":9,"vwap":2347},"2025-05-07",26.838,26.814,0.077,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-06",26.737,-0.132,-0.49,909,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2335,"change":1331,"percent_change":295,"volume":1092,"transactions":9,"vwap":2335},"2025-05-05",26.839,26.94,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":513,"percent_change":1029,"volume":1276,"transactions":9,"vwap":2363},"2025-05-02",27.01,27.049999,26.921,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":1356,"percent_change":1632,"volume":1437,"transactions":9,"vwap":2368},"2025-05-01",26.91,26.93,26.703,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1983,"percent_change":1485,"volume":1886,"transactions":9,"vwap":2374},"2025-04-30",26.56,26.75,26.33,26.637,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":438,"percent_change":1042,"volume":1036,"transactions":9,"vwap":2380},"2025-04-29",26.455,26.595,26.38,26.58,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":849,"volume":2388,"transactions":9,"vwap":2386},"2025-04-28",26.59,26.62,26.5,26.605,0.095,9900,{"date":2390,"open":2391,"high":24,"low":2391,"close":2392,"change":689,"percent_change":79,"volume":2393,"transactions":9,"vwap":2392},"2025-04-25",26.3,26.51,23300,{"date":180,"open":2373,"high":2395,"low":176,"close":2395,"change":689,"percent_change":79,"volume":800,"transactions":9,"vwap":2395},26.42]