[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARP":3,"homepage-market-summary":25,"stock-historical-ARP":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"PMV Adaptive Risk Parity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.07,33.91,34.1,34.0446,0.0254,0.07,31359.433716,0,34.68,24.59,6844.523444480932,94,944,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},27.31,6662,2431630.13159,24.36,"2025-04-21",[178,181,188,198,208,218,228,236,245,254,265,276,283,291,302,310,317,323,331,340,349,357,366,374,381,387,395,403,410,421,428,438,446,453,462,471,479,488,497,508,518,526,534,544,555,564,574,584,592,600,610,618,626,635,644,653,663,673,683,689,697,704,711,718,726,732,739,747,754,762,770,777,783,791,796,803,811,818,824,832,840,847,853,860,866,873,881,887,894,902,910,917,924,930,936,941,948,954,960,967,974,979,987,992,998,1004,1011,1017,1022,1029,1035,1042,1047,1052,1058,1063,1067,1070,1075,1079,1085,1091,1096,1100,1107,1114,1122,1130,1138,1145,1154,1161,1168,1176,1184,1190,1196,1202,1208,1214,1220,1226,1232,1237,1243,1249,1256,1263,1271,1278,1285,1289,1294,1300,1307,1311,1316,1321,1326,1332,1338,1345,1350,1354,1358,1365,1369,1376,1385,1392,1399,1402,1408,1414,1421,1425,1430,1437,1445,1449,1456,1461,1467,1475,1480,1487,1494,1502,1511,1516,1523,1528,1532,1537,1543,1547,1553,1559,1565,1571,1574,1581,1586,1590,1595,1600,1604,1610,1618,1622,1627,1633,1637,1642,1648,1655,1662,1666,1672,1679,1684,1689,1694,1699,1706,1712,1717,1722,1729,1735,1742,1748,1753,1761,1767,1770,1775,1777,1781,1787,1792,1798,1802,1808,1815,1820,1824,1829,1833,1838,1844,1849,1854,1860,1865,1870,1875,1880,1885,1890,1897,1901,1908,1912,1917,1923,1929,1934,1941,1946,1951,1958,1963,1968,1973,1977,1982,1985,1990,1997,2005,2011,2017,2021,2026,2032,2038,2044,2049,2054,2058,2065,2071,2077,2082,2087,2094,2098,2104,2111,2115,2120,2126,2131,2134,2139,2146,2151,2158,2162,2167,2171,2177,2182,2186,2191,2194,2197,2202,2208,2214,2220,2225,2229,2233,2238,2241,2244,2247,2251,2256,2260,2263,2267,2271,2277,2284,2289,2297,2301,2305,2308,2315,2317,2322,2328,2333,2339,2346,2351,2356,2361,2366,2370,2375,2378,2383,2390,2397,2401,2407,2409,2414,2419,2422],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},77,33.9815,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":33,"volume":185,"transactions":186,"vwap":187},"2026-09-30",34.39,0.0646,8539.4826,61,34.2615,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",34.015,33.9301,33.98,-0.1,-0.29,2069.7236,36,33.9882,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",34.135,34.14,34.08,-0.4,-1.16,8316.7656,55,34.1016,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",34.44,34.48,34.41,0.0566,0.16,6875.0896,57,34.4299,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",34.38,34.45,34.4234,-0.0452,-0.13,20509.7236,134,34.4012,{"date":229,"open":210,"high":230,"low":231,"close":232,"change":233,"percent_change":135,"volume":234,"transactions":186,"vwap":235},"2026-09-23",34.5,34.42,34.4686,-0.1944,8362.7236,34.4679,{"date":237,"open":238,"high":20,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",34.58,34.663,0.0979,0.28,23896.3436,164,34.5929,{"date":246,"open":183,"high":247,"low":183,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",34.59,34.5651,0.2679,0.78,30387.9746,113,34.5383,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",34.22,34.3,34.2,34.2972,-0.0286,-0.08,12155.9056,47,34.2249,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",34.36,34.3683,34.32,34.3258,0.2558,0.75,1927.7236,30,34.3451,{"date":277,"open":183,"high":183,"low":12,"close":12,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",-0.15,-0.44,6919.7236,38,34.3398,{"date":284,"open":285,"high":286,"low":256,"close":256,"change":287,"percent_change":288,"volume":289,"transactions":281,"vwap":290},"2026-09-15",34.23,34.27,0.0261,0.08,14660.7236,34.2339,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",34.18,34.29,34.1799,34.1939,-0.2561,-0.74,1172.7696,31,34.2454,{"date":303,"open":304,"high":304,"low":305,"close":221,"change":17,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",34.55,34.43,0.2,3751.9046,60,34.4859,{"date":311,"open":312,"high":305,"low":312,"close":220,"change":313,"percent_change":111,"volume":314,"transactions":315,"vwap":316},"2026-09-10",34.28,-0.01,1620.7236,26,34.3988,{"date":318,"open":221,"high":221,"low":220,"close":183,"change":319,"percent_change":17,"volume":320,"transactions":321,"vwap":322},"2026-09-09",0.0245,20189.9901,104,34.3943,{"date":324,"open":231,"high":325,"low":326,"close":326,"change":327,"percent_change":278,"volume":328,"transactions":329,"vwap":330},"2026-09-08",34.425,34.3655,-0.0529,1119.665,33,34.4188,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",34.325,34.4184,-0.0591,-0.17,13102.144,58,34.3717,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":250,"volume":346,"transactions":347,"vwap":348},"2026-09-03",34.33,34.52,34.4775,0.2683,1766.1772,35,34.4802,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":216,"vwap":356},"2026-09-02",34.2661,34.2092,0.0792,0.23,11503.6692,34.2162,{"date":358,"open":359,"high":360,"low":361,"close":359,"change":362,"percent_change":203,"volume":363,"transactions":364,"vwap":365},"2026-09-01",34.13,34.17,34.12,-0.1378,31606.1662,92,34.1495,{"date":367,"open":360,"high":368,"low":360,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",34.2678,0.1378,0.4,8100.2046,45,34.1798,{"date":375,"open":294,"high":294,"low":359,"close":359,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",-0.09,-0.26,3561.9159,52,34.1711,{"date":382,"open":359,"high":285,"low":359,"close":256,"change":383,"percent_change":384,"volume":385,"transactions":300,"vwap":386},"2026-08-27",0.193,0.57,2104.1479,34.2063,{"date":388,"open":389,"high":202,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":300,"vwap":394},"2026-08-26",34.055,34.027,-0.0486,-0.14,4164.202057,34.06,{"date":396,"open":394,"high":397,"low":394,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",34.0756,0.0356,0.1,3012.7006,34,34.0666,{"date":404,"open":12,"high":12,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":263,"vwap":409},"2026-08-24",34.04,-0.1773,-0.52,12998.0629,34.0487,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",34.19,34.24,34.1899,34.2173,0.1844,0.54,2387.8706,42,34.2192,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":313,"volume":426,"transactions":329,"vwap":427},"2026-08-20",34.072,34.0329,-0.0039,425.9146,34.0658,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",34.108,34.031,34.0368,0.1882,0.56,7219.7433,44,34.0496,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":329,"vwap":445},"2026-08-18",33.925,33.8486,-0.2704,-0.79,4006.1213,33.8805,{"date":447,"open":12,"high":361,"low":12,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":206,"vwap":452},"2026-08-17",34.119,0.179,0.53,8579.9223,34.1164,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":17,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",33.96,33.9201,33.94,0.21,4177.167388,41,33.9405,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",33.93,33.87,0.0027,0.01,8815.2935,39,33.9083,{"date":472,"open":465,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":300,"vwap":478},"2026-08-12",33.88,33.8673,0.1709,0.51,1557.9944,33.8705,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":281,"vwap":487},"2026-08-11",33.7399,33.661,33.6964,-0.0212,-0.06,4858.22,33.6874,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",33.6399,33.7176,0.2566,0.77,1535.047093,43,33.6695,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",33.43,33.5101,33.4299,33.461,0.261,0.79,1940.613369,25,33.4541,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",33.24,33.1701,33.2,0.0299,0.09,14679.977991,53,33.1991,{"date":519,"open":520,"high":520,"low":521,"close":511,"change":522,"percent_change":166,"volume":523,"transactions":524,"vwap":525},"2026-08-05",33.29,33.1601,0.1379,14986.9284,46,33.1951,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":504,"volume":532,"transactions":308,"vwap":533},"2026-08-04",32.89,33.07,33.0322,0.2586,7168.7134,33.0376,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",32.63,32.7736,32.545,0.0853,0.26,75305.332299,70,32.6823,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",32.81,32.8178,32.53,32.6883,0.0428,0.13,2692.1834,59,32.703,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":401,"vwap":563},"2026-07-30",32.6,32.6455,32.59,0.5058,1.57,2627.4014,32.5979,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",32.31,32.4299,32.1397,-0.1103,-0.34,11389.6484,118,32.3298,{"date":575,"open":576,"high":566,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",32.13,32.125,32.25,-0.2046,-0.63,1328.6564,32,32.2508,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",32.4546,-0.1503,-0.46,236.5804,23,32.5822,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":315,"vwap":599},"2026-07-24",32.7,32.6049,-0.1881,-0.57,846.9784,32.6859,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":82,"volume":607,"transactions":608,"vwap":609},"2026-07-23",32.84,32.86,32.75,32.793,-0.267,6403.4024,49,32.8191,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":101,"volume":616,"transactions":281,"vwap":617},"2026-07-22",33.1569,33.16,33.06,0.0357,6662.0764,33.0874,{"date":619,"open":546,"high":620,"low":546,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":274,"vwap":625},"2026-07-21",33.03,33.0243,0.4843,1.49,1478.1874,32.8687,{"date":627,"open":536,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",32.67,32.54,-0.0672,-0.21,1773.5804,40,32.6169,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":261,"volume":642,"transactions":633,"vwap":643},"2026-07-17",32.48,32.6701,32.47,32.6072,-0.0257,1886.7714,32.5744,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":608,"vwap":652},"2026-07-16",32.77,32.79,32.6329,-0.3707,-1.12,5704.1984,32.7167,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":306,"volume":660,"transactions":661,"vwap":662},"2026-07-15",32.99,33.02,32.78,33.0036,0.065,4704.634677,67,32.8872,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":347,"vwap":672},"2026-07-14",32.92,32.97,32.8899,32.9386,0.3578,1.1,1963.5804,32.9218,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":89,"volume":680,"transactions":681,"vwap":682},"2026-07-13",32.605,32.6118,32.5801,32.5808,-0.2282,631.6114,29,32.597,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":48,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-10",32.709,32.809,0.12,500,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",32.68,32.82,32.769,0.195,0.6,5200,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",32.335,32.574,0.168,0.52,2000,{"date":705,"open":706,"high":639,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",32.37,32.406,-0.332,-1.01,6100,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",32.57,32.738,0.58,1.8,11700,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",32.185,32.095001,32.158,-0.074,-0.23,2300,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":298,"volume":731,"transactions":9,"vwap":729},"2026-07-01",32.395,32.232,-0.239,6000,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",32.328,32.471,0.311,0.97,12300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":241,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-29",31.935,32.18,31.92,32.16,0.88,5100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":696,"transactions":9,"vwap":751},"2026-06-26",31.73,32.040001,31.88,-0.265,-0.82,{"date":755,"open":742,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",32.27,31.97,32.145,0.406,1.28,10500,{"date":763,"open":751,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",31.98,31.7,31.739,-0.328,-1.02,19800,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",32.17,32.067001,-0.703,-2.15,400,{"date":778,"open":779,"high":779,"low":780,"close":646,"change":485,"percent_change":781,"volume":782,"transactions":9,"vwap":646},"2026-06-22",32.815,32.705,-0.18,3300,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",32.66,32.85,32.83,0.336,1.03,7400,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":688,"transactions":9,"vwap":793},"2026-06-17",32.494,-0.278,-0.85,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":443,"volume":802,"transactions":9,"vwap":800},"2026-06-16",32.925,32.94,32.772,-0.261,6800,{"date":804,"open":805,"high":529,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",33.029999,33.0099983,33.033001,0.463,1.42,10600,{"date":812,"open":813,"high":814,"low":815,"close":713,"change":816,"percent_change":551,"volume":817,"transactions":9,"vwap":713},"2026-06-12",32.565,32.575,32.44,0.042,2100,{"date":819,"open":721,"high":820,"low":721,"close":821,"change":822,"percent_change":823,"volume":731,"transactions":9,"vwap":821},"2026-06-11",32.56,32.528,0.658,2.06,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",32.28,32.345,31.87,-0.47,-1.45,2700,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",32.8,31.9,32.34,-0.313,-0.96,4300,{"date":841,"open":842,"high":779,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",32.73,32.653,0.268,0.83,7800,{"date":848,"open":805,"high":805,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",32.385,-1.115,-3.33,1600,{"date":854,"open":499,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-06-04",33.5,33.38,-0.202,-0.6,9500,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":194,"volume":839,"transactions":9,"vwap":864},"2026-06-03",33.75,33.66,33.702,-0.099,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",33.63,33.801,0.167,0.5,5000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":551,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-01",33.575,33.707,33.57,33.634,0.39,22000,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":19,"percent_change":19,"volume":886,"transactions":9,"vwap":885},"2026-05-29",33.545,33.45,33.504,4500,{"date":888,"open":889,"high":890,"low":889,"close":885,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":885},"2026-05-28",33.31,33.52,0.164,0.49,1400,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-27",33.35,33.265,33.34,-0.22,-0.66,11200,{"date":903,"open":904,"high":868,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",33.62,33.48,33.56,0.246,0.74,6600,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-22",33.37,33.314,-0.006,-0.02,800,{"date":918,"open":520,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-05-21",33.32,33.225,-0.016,-0.05,14200,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":434,"volume":929,"transactions":9,"vwap":927},"2026-05-20",33.18,33.336,0.186,1700,{"date":931,"open":932,"high":510,"low":932,"close":933,"change":934,"percent_change":279,"volume":935,"transactions":9,"vwap":933},"2026-05-19",33.049999,33.15,-0.145,3600,{"date":937,"open":898,"high":898,"low":938,"close":939,"change":659,"percent_change":306,"volume":940,"transactions":9,"vwap":939},"2026-05-18",33.21,33.295,4800,{"date":942,"open":943,"high":943,"low":926,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",33.26,33.23,-0.51,-1.51,9800,{"date":949,"open":950,"high":951,"low":863,"close":951,"change":952,"percent_change":953,"volume":831,"transactions":9,"vwap":951},"2026-05-14",33.67,33.74,-0.04,-0.12,{"date":955,"open":868,"high":956,"low":868,"close":957,"change":958,"percent_change":959,"volume":696,"transactions":9,"vwap":957},"2026-05-13",33.82,33.78,0.052,0.15,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":781,"volume":966,"transactions":9,"vwap":963},"2026-05-12",33.6,33.728,33.4,-0.062,13400,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":839,"transactions":9,"vwap":970},"2026-05-11",33.7,33.79,33.68,0.27,0.81,{"date":975,"open":976,"high":890,"low":976,"close":890,"change":977,"percent_change":978,"volume":886,"transactions":9,"vwap":890},"2026-05-08",33.3,0.398,1.2,{"date":980,"open":981,"high":938,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",33.17,33.09,33.122,-0.208,-0.62,1500,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":41,"percent_change":991,"volume":872,"transactions":9,"vwap":990},"2026-05-06",33.19,33.33,0.94,{"date":993,"open":656,"high":994,"low":995,"close":656,"change":241,"percent_change":996,"volume":997,"transactions":9,"vwap":656},"2026-05-05",33.040001,32.95,0.86,15200,{"date":999,"open":834,"high":834,"low":1000,"close":1001,"change":1002,"percent_change":261,"volume":1003,"transactions":9,"vwap":1001},"2026-05-04",32.71,32.74,-0.026,15500,{"date":1005,"open":647,"high":692,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",32.765,32.766,-0.078,-0.24,30900,{"date":1012,"open":691,"high":1013,"low":691,"close":1014,"change":1015,"percent_change":737,"volume":1016,"transactions":9,"vwap":1014},"2026-04-30",32.845,32.844,0.317,20600,{"date":1018,"open":637,"high":548,"low":1019,"close":1020,"change":1021,"percent_change":33,"volume":810,"transactions":9,"vwap":1020},"2026-04-29",32.475,32.527,0.063,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":631,"volume":1028,"transactions":9,"vwap":1025},"2026-04-28",32.39,32.464,32.38,-0.067,4200,{"date":1030,"open":559,"high":559,"low":548,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-27",32.531,-0.022,-0.07,5600,{"date":1036,"open":548,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-04-24",32.553,32.51,0.096,0.3,1100,{"date":1043,"open":815,"high":639,"low":706,"close":1044,"change":1045,"percent_change":485,"volume":1046,"transactions":9,"vwap":1044},"2026-04-23",32.457,-0.018,4700,{"date":1048,"open":639,"high":1049,"low":1050,"close":1019,"change":1051,"percent_change":493,"volume":929,"transactions":9,"vwap":1019},"2026-04-22",32.49,32.45,0.249,{"date":1053,"open":1024,"high":1024,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-21",32.226,-0.178,-0.55,7100,{"date":1059,"open":639,"high":639,"low":1060,"close":1061,"change":914,"percent_change":915,"volume":1062,"transactions":9,"vwap":1061},"2026-04-20",32.4,32.404,23300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":313,"percent_change":111,"volume":802,"transactions":9,"vwap":1066},"2026-04-17",32.36,32.41,{"date":1068,"open":1069,"high":1050,"low":728,"close":1069,"change":1039,"percent_change":1040,"volume":790,"transactions":9,"vwap":1069},"2026-04-16",32.42,{"date":1071,"open":836,"high":836,"low":1072,"close":1073,"change":1074,"percent_change":899,"volume":916,"transactions":9,"vwap":1073},"2026-04-15",32.32,32.324,-0.071,{"date":1076,"open":756,"high":728,"low":756,"close":728,"change":1077,"percent_change":1078,"volume":782,"transactions":9,"vwap":728},"2026-04-14",0.225,0.7,{"date":1080,"open":1081,"high":720,"low":1081,"close":772,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":772},"2026-04-13",32.099998,0.176,0.55,2800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1002,"percent_change":261,"volume":1090,"transactions":9,"vwap":1089},"2026-04-10",32.060001,32.071999,31.994,1300,{"date":1092,"open":1093,"high":750,"low":1093,"close":1094,"change":313,"percent_change":111,"volume":1095,"transactions":9,"vwap":1094},"2026-04-09",31.99,32.02,1800,{"date":1097,"open":741,"high":1087,"low":741,"close":1098,"change":1099,"percent_change":1078,"volume":852,"transactions":9,"vwap":1098},"2026-04-08",32.029999,0.224,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":111,"volume":1106,"transactions":9,"vwap":1104},"2026-04-07",31.68,31.82,31.806,-0.008,4600,{"date":1108,"open":1103,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1106,"transactions":9,"vwap":1111},"2026-04-06",31.85,31.8,31.814,0.077,0.24,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":952,"volume":1121,"transactions":9,"vwap":1119},"2026-04-02",31.65,31.74,31.635,31.737,-0.012,2600,{"date":1123,"open":1124,"high":1125,"low":1116,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",31.75,31.89,31.749,0.37,1.18,16000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-03-31",31.21,31.379,31.14,0.922,3.03,3500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":313,"volume":1144,"transactions":9,"vwap":1142},"2026-03-30",30.52,30.53,30.457,-0.004,3000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",30.425,30.655,30.415,30.461,0.14,0.46,11500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":929,"transactions":9,"vwap":1158},"2026-03-26",30.58,30.74,30.321,-0.763,-2.45,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":929,"transactions":9,"vwap":1165},"2026-03-25",31.18,30.86,31.084,0.544,1.78,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":407,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",30.49,30.6,30.48,30.54,-0.159,11000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":737,"volume":1183,"transactions":9,"vwap":1181},"2026-03-23",30.71,30.825,30.669,30.699,0.294,4000,{"date":1185,"open":1157,"high":1157,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-20",30.405,-0.895,-2.86,2500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":203,"percent_change":1195,"volume":1153,"transactions":9,"vwap":1193},"2026-03-19",31.084999,31.3,31.02,-1.26,{"date":1197,"open":1093,"high":1198,"low":765,"close":765,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":765},"2026-03-18",32.0099983,-0.64,-1.98,8000,{"date":1203,"open":1204,"high":1050,"low":1205,"close":836,"change":1206,"percent_change":1207,"volume":1057,"transactions":9,"vwap":836},"2026-03-17",32.3,32.298,0.122,0.38,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1207,"percent_change":1213,"volume":717,"transactions":9,"vwap":1212},"2026-03-16",32.264,32.184,32.218,1.19,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":768,"volume":1189,"transactions":9,"vwap":1218},"2026-03-13",32.23,32.24,31.838,-0.329,{"date":1221,"open":1204,"high":566,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-12",32.167,-0.571,-1.74,9100,{"date":1227,"open":1228,"high":1229,"low":1228,"close":714,"change":1230,"percent_change":1231,"volume":940,"transactions":9,"vwap":714},"2026-03-11",32.595,32.741,0.008,0.02,{"date":1233,"open":842,"high":842,"low":842,"close":842,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":842},"2026-03-10",0.217,0.67,200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1152,"volume":1189,"transactions":9,"vwap":1240},"2026-03-09",32.07,32.513,31.93,0.149,{"date":1244,"open":1245,"high":1026,"low":1245,"close":1246,"change":1247,"percent_change":101,"volume":1248,"transactions":9,"vwap":1246},"2026-03-06",32.22,32.364,0.035,6400,{"date":1250,"open":1038,"high":1038,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-05",32.162,32.329,-0.543,-1.65,12200,{"date":1257,"open":536,"high":1258,"low":536,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-04",32.88,32.872,0.372,1.14,7900,{"date":1264,"open":1050,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-03",32.64,32.068001,32.5,-1.194,-3.54,5700,{"date":1272,"open":1273,"high":969,"low":1274,"close":1275,"change":1276,"percent_change":224,"volume":1277,"transactions":9,"vwap":1275},"2026-03-02",33.65,33.53,33.694,-0.043,10700,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1127,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",33.64,33.8,33.737,0.124,3900,{"date":1286,"open":877,"high":1287,"low":905,"close":1287,"change":1032,"percent_change":1033,"volume":1288,"transactions":9,"vwap":1287},"2026-02-26",33.613,700,{"date":1290,"open":904,"high":1291,"low":1292,"close":1293,"change":306,"percent_change":695,"volume":886,"transactions":9,"vwap":1293},"2026-02-25",33.725,33.59,33.635,{"date":1295,"open":520,"high":1296,"low":520,"close":1297,"change":1298,"percent_change":514,"volume":1299,"transactions":9,"vwap":1297},"2026-02-24",33.46,33.435,0.031,5900,{"date":1301,"open":1302,"high":1302,"low":898,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-23",33.47,33.404,0.161,0.48,8800,{"date":1308,"open":666,"high":1309,"low":666,"close":1309,"change":1310,"percent_change":809,"volume":1121,"transactions":9,"vwap":1309},"2026-02-20",33.243,0.467,{"date":1312,"open":1001,"high":1313,"low":785,"close":1313,"change":1314,"percent_change":288,"volume":1315,"transactions":9,"vwap":1313},"2026-02-19",32.776,0.026,33700,{"date":1317,"open":603,"high":603,"low":594,"close":604,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":604},"2026-02-18",0.348,1.07,24200,{"date":1322,"open":815,"high":815,"low":1323,"close":1324,"change":1325,"percent_change":145,"volume":1084,"transactions":9,"vwap":1324},"2026-02-17",32.12,32.402,-0.304,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1078,"volume":1106,"transactions":9,"vwap":1330},"2026-02-13",32.635,32.76,32.706,0.226,{"date":1333,"open":1334,"high":1334,"low":1335,"close":637,"change":1336,"percent_change":1337,"volume":1175,"transactions":9,"vwap":637},"2026-02-12",33.080002,32.418,-0.597,-1.8,{"date":1339,"open":329,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1340},"2026-02-11",33.077,32.9,0.251,0.76,11600,{"date":1346,"open":528,"high":528,"low":647,"close":1347,"change":1348,"percent_change":899,"volume":1349,"transactions":9,"vwap":1347},"2026-02-10",32.826,-0.072,3700,{"date":1351,"open":786,"high":1352,"low":786,"close":1352,"change":384,"percent_change":1353,"volume":893,"transactions":9,"vwap":1352},"2026-02-09",32.898,1.76,{"date":1355,"open":1239,"high":734,"low":1239,"close":734,"change":1356,"percent_change":1357,"volume":802,"transactions":9,"vwap":734},"2026-02-06",0.765,2.42,{"date":1359,"open":1360,"high":1125,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1057,"transactions":9,"vwap":1362},"2026-02-05",31.79,31.53,31.563,-0.532,-1.66,{"date":1366,"open":401,"high":401,"low":757,"close":721,"change":1367,"percent_change":336,"volume":1368,"transactions":9,"vwap":721},"2026-02-04",-0.055,7600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":434,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-03",32.14,32.15,31.84,1.77,6700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-02",31.58,31.63,31.44,31.59,-0.383,-1.2,19900,{"date":1386,"open":815,"high":557,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-30",31.62,31.973,-1.567,-4.67,19400,{"date":1393,"open":499,"high":1394,"low":1395,"close":1396,"change":1113,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-29",33.73,32.98,33.54,0.72,7300,{"date":1400,"open":655,"high":976,"low":655,"close":976,"change":1401,"percent_change":1261,"volume":859,"transactions":9,"vwap":976},"2026-01-28",0.375,{"date":1403,"open":1404,"high":798,"low":1404,"close":798,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":798},"2026-01-27",32.586,0.495,1.53,9300,{"date":1409,"open":557,"high":557,"low":1410,"close":1411,"change":1412,"percent_change":140,"volume":1413,"transactions":9,"vwap":1411},"2026-01-26",32.367,32.43,0.196,14700,{"date":1415,"open":1372,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1343,"volume":1420,"transactions":9,"vwap":1418},"2026-01-23",32.26,32.037998,32.234,0.244,12000,{"date":1422,"open":1423,"high":1198,"low":1423,"close":1093,"change":540,"percent_change":1424,"volume":1062,"transactions":9,"vwap":1093},"2026-01-22",31.83,0.82,{"date":1426,"open":1102,"high":1117,"low":1427,"close":749,"change":1428,"percent_change":1429,"volume":909,"transactions":9,"vwap":749},"2026-01-21",31.56,0.389,1.24,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":152,"volume":810,"transactions":9,"vwap":1435},"2026-01-20",31.39,31.49,31.33,31.341,0.055,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":952,"volume":1444,"transactions":9,"vwap":1442},"2026-01-16",31.35,31.36,31.17,31.286,-0.014,9600,{"date":1446,"open":1434,"high":1447,"low":1193,"close":1193,"change":1443,"percent_change":952,"volume":1448,"transactions":9,"vwap":1193},"2026-01-15",31.4,18800,{"date":1450,"open":1451,"high":1440,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-14",31.26,31.314,0.104,0.33,18200,{"date":1457,"open":1458,"high":1459,"low":1441,"close":1132,"change":1460,"percent_change":724,"volume":846,"transactions":9,"vwap":1132},"2026-01-13",31.27,31.31,-0.073,{"date":1462,"open":1463,"high":1434,"low":1464,"close":1465,"change":1466,"percent_change":1424,"volume":738,"transactions":9,"vwap":1465},"2026-01-12",31.296,31.266,31.283,0.253,{"date":1468,"open":1194,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-09",31.19,31.01,31.030001,0.212,0.69,31000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":61,"volume":1129,"transactions":9,"vwap":1478},"2026-01-08",30.65,30.818,0.126,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":580,"volume":1486,"transactions":9,"vwap":1484},"2026-01-07",30.72,30.685,30.692,-0.194,39700,{"date":1488,"open":1164,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":434,"volume":1493,"transactions":9,"vwap":1491},"2026-01-06",30.91,30.84,30.886,0.173,39900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":872,"transactions":9,"vwap":1499},"2026-01-05",30.7,30.76,30.69,30.713,0.384,1.27,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-02",30.31,30.38,30.26,30.329,0.129,0.43,27900,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":298,"volume":170,"transactions":9,"vwap":1514},"2025-12-31",30.34,30.2,-0.226,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1084,"transactions":9,"vwap":1520},"2025-12-30",30.491,30.505,30.426,-1.934,-5.98,{"date":1524,"open":1024,"high":1050,"low":1525,"close":1065,"change":1526,"percent_change":1527,"volume":1284,"transactions":9,"vwap":1065},"2025-12-29",32.35,-0.538,-1.64,{"date":1529,"open":602,"high":1530,"low":602,"close":1352,"change":1531,"percent_change":1454,"volume":1057,"transactions":9,"vwap":1352},"2025-12-26",32.944,0.108,{"date":1533,"open":1534,"high":602,"low":1534,"close":647,"change":1535,"percent_change":-6,"volume":1536,"transactions":9,"vwap":647},"2025-12-24",32.719,-0.001,3100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":845,"volume":923,"transactions":9,"vwap":1540},"2025-12-23",32.623,32.791,32.609,0.271,{"date":1544,"open":1050,"high":1545,"low":1060,"close":1545,"change":1500,"percent_change":1213,"volume":1546,"transactions":9,"vwap":1545},"2025-12-22",32.52,4900,{"date":1548,"open":1372,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":892,"volume":1552,"transactions":9,"vwap":1550},"2025-12-19",32.21,32.136,0.156,11800,{"date":1554,"open":1555,"high":1555,"low":1556,"close":764,"change":1557,"percent_change":1558,"volume":1189,"transactions":9,"vwap":764},"2025-12-18",32.080002,31.965,0.114,0.36,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":899,"volume":1041,"transactions":9,"vwap":1563},"2025-12-17",31.86,31.877,31.866,-0.069,{"date":1566,"open":1567,"high":757,"low":751,"close":741,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":741},"2025-12-16",31.96,-0.095,-0.3,6900,{"date":1572,"open":1239,"high":1239,"low":1098,"close":1098,"change":1573,"percent_change":48,"volume":852,"transactions":9,"vwap":1098},"2025-12-15",0.013,{"date":1575,"open":1576,"high":1576,"low":1198,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-12",32.29,32.016998,-0.138,-0.43,3200,{"date":1582,"open":1583,"high":742,"low":1583,"close":1584,"change":1585,"percent_change":101,"volume":1189,"transactions":9,"vwap":1584},"2025-12-11",32.0079994,32.155,0.036,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":140,"volume":1236,"transactions":9,"vwap":1588},"2025-12-10",32.119,0.194,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":816,"percent_change":551,"volume":1594,"transactions":9,"vwap":1593},"2025-12-09",31.936,31.925,300,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":203,"volume":1288,"transactions":9,"vwap":1598},"2025-12-08",31.91,31.883,-0.129,{"date":1601,"open":1372,"high":1372,"low":1602,"close":1602,"change":1603,"percent_change":399,"volume":1248,"transactions":9,"vwap":1602},"2025-12-05",32.012001,0.033,{"date":1605,"open":1606,"high":582,"low":1606,"close":1607,"change":1608,"percent_change":288,"volume":1609,"transactions":9,"vwap":1607},"2025-12-04",31.95,31.979,0.024,3800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":687,"volume":1617,"transactions":9,"vwap":1615},"2025-12-03",31.957,31.966,31.94,31.955,0.038,600,{"date":1619,"open":743,"high":743,"low":1620,"close":1620,"change":1621,"percent_change":48,"volume":1594,"transactions":9,"vwap":1620},"2025-12-02",31.917,0.014,{"date":1623,"open":1624,"high":582,"low":1624,"close":1625,"change":952,"percent_change":224,"volume":1626,"transactions":9,"vwap":1625},"2025-12-01",31.849,31.903,15100,{"date":1628,"open":828,"high":1629,"low":1373,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-28",31.943,0.274,0.87,2200,{"date":1634,"open":1433,"high":749,"low":1433,"close":1635,"change":1636,"percent_change":504,"volume":1580,"transactions":9,"vwap":1635},"2025-11-26",31.669,0.247,{"date":1638,"open":1163,"high":1639,"low":1163,"close":1639,"change":1640,"percent_change":1509,"volume":1641,"transactions":9,"vwap":1639},"2025-11-25",31.422,0.136,8900,{"date":1643,"open":1644,"high":1442,"low":1644,"close":1442,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1442},"2025-11-24",30.81,0.481,1.56,7700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1121,"transactions":9,"vwap":1652},"2025-11-21",30.68,31.014999,30.805,0.089,0.29,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-20",31.41,30.716,-0.371,-1.19,1200,{"date":1663,"open":1664,"high":1664,"low":1194,"close":1665,"change":313,"percent_change":111,"volume":1137,"transactions":9,"vwap":1665},"2025-11-19",31.29,31.087,{"date":1667,"open":1668,"high":1163,"low":1668,"close":1669,"change":1670,"percent_change":336,"volume":1671,"transactions":9,"vwap":1669},"2025-11-18",30.95,31.097,-0.053,2400,{"date":1673,"open":1674,"high":1432,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1288,"transactions":9,"vwap":1676},"2025-11-17",31.25,31.07,31.15,-0.316,-1,{"date":1680,"open":1440,"high":1681,"low":1440,"close":1682,"change":1683,"percent_change":829,"volume":1536,"transactions":9,"vwap":1682},"2025-11-14",31.512,31.466,-0.149,{"date":1685,"open":1686,"high":1686,"low":1427,"close":1687,"change":1688,"percent_change":1195,"volume":1349,"transactions":9,"vwap":1687},"2025-11-13",32.09,31.615,-0.403,{"date":1690,"open":1241,"high":1239,"low":1241,"close":1691,"change":1692,"percent_change":879,"volume":1693,"transactions":9,"vwap":1691},"2025-11-12",32.018002,0.123,7000,{"date":1695,"open":1696,"high":1697,"low":1124,"close":1697,"change":1698,"percent_change":540,"volume":872,"transactions":9,"vwap":1697},"2025-11-11",31.81,31.895,0.084,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1175,"transactions":9,"vwap":1703},"2025-11-10",31.64,31.829,31.811,0.623,2,{"date":1707,"open":1708,"high":1709,"low":1489,"close":1709,"change":1710,"percent_change":1711,"volume":1661,"transactions":9,"vwap":1709},"2025-11-07",31.040001,31.188,0.078,0.25,{"date":1713,"open":1441,"high":1441,"low":1714,"close":1715,"change":794,"percent_change":1716,"volume":1106,"transactions":9,"vwap":1715},"2025-11-06",31.1,31.11,-0.89,{"date":1718,"open":1440,"high":1719,"low":1440,"close":1719,"change":1720,"percent_change":1343,"volume":1721,"transactions":9,"vwap":1719},"2025-11-05",31.388,0.238,900,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1676,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1676},"2025-11-04",31.145,31.32,-0.431,-1.36,11900,{"date":1730,"open":1731,"high":1379,"low":1732,"close":1733,"change":514,"percent_change":1654,"volume":1734,"transactions":9,"vwap":1733},"2025-11-03",31.519,31.51,31.581,9000,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":952,"volume":1741,"transactions":9,"vwap":1739},"2025-10-31",31.52,31.369,31.491,-0.013,14000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":17,"volume":1121,"transactions":9,"vwap":1746},"2025-10-30",31.37,31.55,31.504,0.021,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":33,"volume":1121,"transactions":9,"vwap":1751},"2025-10-29",31.6,31.483,0.06,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-28",31.34,31.47,31.423,-0.097,-0.31,14600,{"date":1762,"open":1763,"high":1427,"low":1764,"close":1737,"change":1765,"percent_change":1766,"volume":1349,"transactions":9,"vwap":1737},"2025-10-27",31.545,31.48,-0.117,-0.37,{"date":1768,"open":1116,"high":1124,"low":1769,"close":1769,"change":1698,"percent_change":972,"volume":852,"transactions":9,"vwap":1769},"2025-10-24",31.637,{"date":1771,"open":1387,"high":1116,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1661,"transactions":9,"vwap":1772},"2025-10-23",31.553,0.263,0.84,{"date":1776,"open":1134,"high":1664,"low":1134,"close":1664,"change":19,"percent_change":19,"volume":170,"transactions":9,"vwap":1664},"2025-10-22",{"date":1778,"open":1447,"high":1447,"low":1451,"close":1664,"change":1779,"percent_change":1780,"volume":852,"transactions":9,"vwap":1664},"2025-10-21",-0.749,-2.34,{"date":1782,"open":1783,"high":1784,"low":1373,"close":1784,"change":1785,"percent_change":1786,"volume":1288,"transactions":9,"vwap":1784},"2025-10-20",31.847,32.039001,0.535,1.7,{"date":1788,"open":1789,"high":1378,"low":1789,"close":1746,"change":1790,"percent_change":407,"volume":1791,"transactions":9,"vwap":1746},"2025-10-17",31.435,-0.166,6500,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":688,"transactions":9,"vwap":1795},"2025-10-16",31.57,31.67,0.215,0.68,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":789,"volume":1236,"transactions":9,"vwap":1800},"2025-10-15",31.455,0.32,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":922,"percent_change":1807,"volume":170,"transactions":9,"vwap":1806},"2025-10-14",31.049999,31.24,31.135,-0.16,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1095,"transactions":9,"vwap":1812},"2025-10-13",31.158,31.196,31.185,0.589,1.93,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1527,"volume":170,"transactions":9,"vwap":1818},"2025-10-10",30.66,30.596,-0.509,{"date":1821,"open":1822,"high":1822,"low":1714,"close":1823,"change":1677,"percent_change":709,"volume":852,"transactions":9,"vwap":1823},"2025-10-09",31.265,31.105,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":503,"percent_change":1774,"volume":929,"transactions":9,"vwap":1828},"2025-10-08",31.381,31.43,31.421,{"date":1830,"open":1132,"high":1132,"low":1831,"close":1832,"change":1231,"percent_change":1752,"volume":1349,"transactions":9,"vwap":1832},"2025-10-07",31.132,31.16,{"date":1834,"open":1832,"high":1832,"low":1835,"close":1134,"change":1836,"percent_change":1837,"volume":986,"transactions":9,"vwap":1134},"2025-10-06",31.12,0.191,0.62,{"date":1839,"open":300,"high":1470,"low":1840,"close":1841,"change":1842,"percent_change":161,"volume":1843,"transactions":9,"vwap":1841},"2025-10-03",30.93,30.949,0.009,7200,{"date":1845,"open":1194,"high":1194,"low":1846,"close":1847,"change":1848,"percent_change":33,"volume":1262,"transactions":9,"vwap":1847},"2025-10-02",30.77,30.94,0.059,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1692,"percent_change":370,"volume":1853,"transactions":9,"vwap":1852},"2025-10-01",30.78,30.881,21800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":170,"transactions":9,"vwap":1857},"2025-09-30",30.59,30.758,0.143,0.47,{"date":1861,"open":1862,"high":1862,"low":1171,"close":1863,"change":1864,"percent_change":1837,"volume":688,"transactions":9,"vwap":1863},"2025-09-29",30.62,30.615,0.188,{"date":1866,"open":1867,"high":1172,"low":1867,"close":1868,"change":1869,"percent_change":540,"volume":1671,"transactions":9,"vwap":1868},"2025-09-26",30.37,30.427,0.079,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":631,"volume":1671,"transactions":9,"vwap":1873},"2025-09-25",30.29,30.348,-0.064,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":829,"volume":1661,"transactions":9,"vwap":1878},"2025-09-24",30.47,30.412,-0.143,{"date":1881,"open":1156,"high":1882,"low":1883,"close":1884,"change":467,"percent_change":161,"volume":1095,"transactions":9,"vwap":1884},"2025-09-23",30.67,30.525,30.555,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":450,"volume":725,"transactions":9,"vwap":1888},"2025-09-22",30.39,30.545,0.162,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":354,"volume":1896,"transactions":9,"vwap":1893},"2025-09-19",30.359,30.383,30.28,0.071,28200,{"date":1898,"open":1514,"high":1899,"low":1514,"close":1900,"change":1443,"percent_change":922,"volume":1288,"transactions":9,"vwap":1900},"2025-09-18",30.36,30.312,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1027,"percent_change":899,"volume":1907,"transactions":9,"vwap":1906},"2025-09-17",30.42,30.43,30.27,30.326,16800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1848,"percent_change":33,"volume":1594,"transactions":9,"vwap":1911},"2025-09-16",30.33,30.393,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1419,"percent_change":973,"volume":1057,"transactions":9,"vwap":1916},"2025-09-15",30.25,30.35,30.334,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":313,"percent_change":111,"volume":1922,"transactions":9,"vwap":1921},"2025-09-12",30.15,30.07,30.09,8100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1152,"volume":940,"transactions":9,"vwap":1927},"2025-09-11",30.105,30.16,30.1,0.139,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1711,"volume":817,"transactions":9,"vwap":1932},"2025-09-10",30.01,29.961,0.076,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1231,"volume":1940,"transactions":9,"vwap":1938},"2025-09-09",29.95,29.86,29.885,0.006,13300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1113,"percent_change":973,"volume":935,"transactions":9,"vwap":1944},"2025-09-08",29.84,29.879,29.82,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":450,"volume":170,"transactions":9,"vwap":1949},"2025-09-05",29.55,29.639,0.157,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-04",29.364,29.482,0.051,0.17,3400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1531,"percent_change":1127,"volume":776,"transactions":9,"vwap":1961},"2025-09-03",29.422,29.431,29.42,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":17,"percent_change":1113,"volume":1632,"transactions":9,"vwap":1966},"2025-09-02",29.163,29.323,29.16,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1670,"percent_change":781,"volume":1972,"transactions":9,"vwap":1971},"2025-08-29",29.22,29.253,12900,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1206,"percent_change":166,"volume":872,"transactions":9,"vwap":1976},"2025-08-28",29.215,29.306,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":467,"volume":1536,"transactions":9,"vwap":1980},"2025-08-27",29.12,29.184,0.004,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":161,"percent_change":399,"volume":1236,"transactions":9,"vwap":1984},"2025-08-26",29.18,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":261,"percent_change":1989,"volume":986,"transactions":9,"vwap":1988},"2025-08-25",29.24,29.15,-0.27,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":761,"transactions":9,"vwap":1994},"2025-08-22",29.00099945,29.26,29.23,0.332,1.15,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1460,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-21",28.9,28.93,28.86,28.898,-0.25,9400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":1113,"volume":1106,"transactions":9,"vwap":2008},"2025-08-20",28.87,28.971,28.84,0.068,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":135,"volume":1183,"transactions":9,"vwap":2015},"2025-08-19",29.08,28.89,28.903,-0.162,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":1621,"percent_change":67,"volume":1028,"transactions":9,"vwap":2020},"2025-08-18",29.030001,29.065001,{"date":2022,"open":2023,"high":2013,"low":2023,"close":2024,"change":2025,"percent_change":1231,"volume":852,"transactions":9,"vwap":2024},"2025-08-15",29.02,29.051001,0.005,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":194,"volume":929,"transactions":9,"vwap":2029},"2025-08-14",28.99,29.046,28.97,-0.084,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1207,"volume":1661,"transactions":9,"vwap":2036},"2025-08-13",29.14,29.09,29.13,0.109,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1671,"transactions":9,"vwap":2041},"2025-08-12",28.85,29.021,0.184,0.64,{"date":2045,"open":2014,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":1579,"volume":1632,"transactions":9,"vwap":2047},"2025-08-11",28.918,28.837,-0.125,{"date":2050,"open":2000,"high":2051,"low":2000,"close":2052,"change":2053,"percent_change":1801,"volume":170,"transactions":9,"vwap":2052},"2025-08-08",28.995,28.962,0.092,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2007,"change":687,"percent_change":166,"volume":1661,"transactions":9,"vwap":2007},"2025-08-07",28.92,28.8,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1127,"volume":1153,"transactions":9,"vwap":2063},"2025-08-06",28.7,28.76,28.677,28.75,0.105,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":376,"volume":1106,"transactions":9,"vwap":2069},"2025-08-05",28.69,28.63,28.645,-0.025,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1630,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-04",28.61,28.67,0.96,5300,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1045,"percent_change":485,"volume":1095,"transactions":9,"vwap":2081},"2025-08-01",28.36,28.42,28.396,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":570,"volume":1236,"transactions":9,"vwap":2085},"2025-07-31",28.52,28.414,-0.096,{"date":2088,"open":2068,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-07-30",28.669,28.51,-0.238,-0.83,5500,{"date":2095,"open":2060,"high":2096,"low":2060,"close":2096,"change":2097,"percent_change":288,"volume":1349,"transactions":9,"vwap":2096},"2025-07-29",28.748,0.022,{"date":2099,"open":2100,"high":2101,"low":2060,"close":2102,"change":2103,"percent_change":580,"volume":1189,"transactions":9,"vwap":2102},"2025-07-28",28.72,28.739,28.726,-0.181,{"date":2105,"open":2040,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2106},"2025-07-25",28.907,28.83,-0.093,-0.32,5800,{"date":2112,"open":681,"high":2113,"low":2028,"close":681,"change":336,"percent_change":2114,"volume":859,"transactions":9,"vwap":681},"2025-07-24",29.11,-0.58,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":504,"volume":1580,"transactions":9,"vwap":2118},"2025-07-23",29.040001,29.17,0.229,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":370,"volume":2125,"transactions":9,"vwap":2123},"2025-07-22",28.78,28.941,0.115,4100,{"date":2127,"open":2009,"high":2128,"low":2129,"close":2129,"change":928,"percent_change":2130,"volume":1594,"transactions":9,"vwap":2129},"2025-07-21",28.88,28.826,0.65,{"date":2132,"open":2061,"high":2061,"low":2133,"close":2133,"change":1143,"percent_change":313,"volume":1090,"transactions":9,"vwap":2133},"2025-07-18",28.64,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":354,"volume":688,"transactions":9,"vwap":2137},"2025-07-17",28.54,28.644,0.066,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1558,"volume":831,"transactions":9,"vwap":2144},"2025-07-16",28.43,28.58,28.4,28.578,0.102,{"date":2147,"open":2142,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1579,"volume":710,"transactions":9,"vwap":2149},"2025-07-15",28.6,28.476,-0.123,{"date":2152,"open":2153,"high":2068,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1609,"transactions":9,"vwap":2155},"2025-07-14",28.59,28.554,28.599,-0.031,-0.11,{"date":2159,"open":2148,"high":2160,"low":2148,"close":2068,"change":467,"percent_change":161,"volume":2161,"transactions":9,"vwap":2068},"2025-07-11",28.66,4400,{"date":2163,"open":2153,"high":2133,"low":2164,"close":2165,"change":2166,"percent_change":17,"volume":2093,"transactions":9,"vwap":2165},"2025-07-10",28.56,28.62,0.019,{"date":2168,"open":2164,"high":2068,"low":2164,"close":2169,"change":2170,"percent_change":879,"volume":909,"transactions":9,"vwap":2169},"2025-07-09",28.601,0.111,{"date":2172,"open":2173,"high":2084,"low":2173,"close":2174,"change":2175,"percent_change":1752,"volume":2176,"transactions":9,"vwap":2174},"2025-07-08",28.41,28.49,0.016,16300,{"date":2178,"open":2174,"high":2174,"low":2141,"close":2179,"change":2180,"percent_change":2181,"volume":1444,"transactions":9,"vwap":2179},"2025-07-07",28.474,-0.203,-0.71,{"date":2183,"open":2074,"high":2184,"low":2133,"close":2062,"change":48,"percent_change":1151,"volume":2185,"transactions":9,"vwap":2062},"2025-07-03",28.68,8600,{"date":2187,"open":2164,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":702,"volume":703,"transactions":9,"vwap":2188},"2025-07-02",28.637,28.46,0.147,{"date":2192,"open":2174,"high":2193,"low":2174,"close":2174,"change":2175,"percent_change":1752,"volume":1225,"transactions":9,"vwap":2174},"2025-07-01",28.53,{"date":2195,"open":2079,"high":2179,"low":2079,"close":2179,"change":2196,"percent_change":450,"volume":688,"transactions":9,"vwap":2179},"2025-06-30",0.151,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":485,"percent_change":631,"volume":986,"transactions":9,"vwap":2201},"2025-06-27",28.18,28.35,28.323,{"date":2203,"open":2204,"high":2173,"low":2205,"close":2206,"change":2207,"percent_change":871,"volume":1375,"transactions":9,"vwap":2206},"2025-06-26",28.346,28.32,28.383,0.142,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":922,"percent_change":781,"volume":947,"transactions":9,"vwap":2213},"2025-06-25",28.25,28.28,28.21,28.241,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":313,"volume":1028,"transactions":9,"vwap":2218},"2025-06-24",28.31,28.27,28.291,-0.003,{"date":2221,"open":2222,"high":2222,"low":2217,"close":2223,"change":2224,"percent_change":214,"volume":929,"transactions":9,"vwap":2223},"2025-06-23",28.34,28.294,0.045,{"date":2226,"open":2141,"high":2141,"low":2227,"close":2227,"change":2228,"percent_change":116,"volume":2093,"transactions":9,"vwap":2227},"2025-06-20",28.249,-0.094,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":19,"percent_change":19,"volume":2232,"transactions":9,"vwap":2231},"2025-06-18",28.343,100,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2231,"change":1765,"percent_change":2237,"volume":1617,"transactions":9,"vwap":2231},"2025-06-17",28.39,28.33,-0.41,{"date":2239,"open":2193,"high":2193,"low":2240,"close":2189,"change":1621,"percent_change":67,"volume":1420,"transactions":9,"vwap":2189},"2025-06-16",28.45,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2175,"percent_change":1752,"volume":2232,"transactions":9,"vwap":2243},"2025-06-13",28.446,{"date":2245,"open":2141,"high":2141,"low":2141,"close":2141,"change":2246,"percent_change":250,"volume":776,"transactions":9,"vwap":2141},"2025-06-12",0.22,{"date":2248,"open":2249,"high":2250,"low":2212,"close":2212,"change":2166,"percent_change":17,"volume":1349,"transactions":9,"vwap":2212},"2025-06-11",28.255,28.3,{"date":2252,"open":2253,"high":2253,"low":2199,"close":2254,"change":2255,"percent_change":687,"volume":1721,"transactions":9,"vwap":2254},"2025-06-10",28.22,28.191,0.034,{"date":2257,"open":2258,"high":2253,"low":2258,"close":2259,"change":2255,"percent_change":687,"volume":2076,"transactions":9,"vwap":2259},"2025-06-09",27.98,28.157,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":1621,"percent_change":67,"volume":2232,"transactions":9,"vwap":2262},"2025-06-06",28.123,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":1033,"volume":2232,"transactions":9,"vwap":2265},"2025-06-05",28.109,-0.021,{"date":2268,"open":2269,"high":2253,"low":2270,"close":2270,"change":48,"percent_change":1151,"volume":1034,"transactions":9,"vwap":2270},"2025-06-04",28.163,28.13,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2157,"percent_change":2276,"volume":986,"transactions":9,"vwap":2275},"2025-06-03",28.1,28.07,28.09,-0.39,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":306,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-02",28.118,28.2,28.08,0.71,22300,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":193,"volume":839,"transactions":9,"vwap":2287},"2025-05-30",27.94,28,-0.029,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1299,"transactions":9,"vwap":2294},"2025-05-29",28.0030003,28.040001,27.97,28.028999,0.094,0.34,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2228,"percent_change":570,"volume":1144,"transactions":9,"vwap":2300},"2025-05-28",28.049999,27.935,{"date":2302,"open":2303,"high":2294,"low":2303,"close":2294,"change":2304,"percent_change":33,"volume":776,"transactions":9,"vwap":2294},"2025-05-27",28.01,0.054,{"date":2306,"open":2293,"high":2287,"low":2293,"close":2307,"change":1557,"percent_change":61,"volume":2185,"transactions":9,"vwap":2307},"2025-05-23",27.975,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":781,"volume":1368,"transactions":9,"vwap":2313},"2025-05-22",27.849,27.91,27.83,27.861,-0.049,{"date":2316,"open":2311,"high":2311,"low":2311,"close":2311,"change":2288,"percent_change":193,"volume":2232,"transactions":9,"vwap":2311},"2025-05-21",{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":1653,"percent_change":1801,"volume":1046,"transactions":9,"vwap":2321},"2025-05-20",27.93,27.96,27.939,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":892,"volume":2327,"transactions":9,"vwap":2325},"2025-05-19",27.45,27.85,0.135,10400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":1002,"percent_change":376,"volume":1284,"transactions":9,"vwap":2331},"2025-05-16",27.67,27.715,27.633,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1661,"transactions":9,"vwap":2336},"2025-05-15",27.71,27.741,0.201,0.73,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2103,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-14",27.55,27.61,27.54,-0.65,15700,{"date":2347,"open":2335,"high":2348,"low":2349,"close":2350,"change":2097,"percent_change":288,"volume":782,"transactions":9,"vwap":2350},"2025-05-13",27.76,27.7,27.721,{"date":2352,"open":2353,"high":2335,"low":2354,"close":2355,"change":965,"percent_change":899,"volume":1270,"transactions":9,"vwap":2355},"2025-05-12",27.66,27.64,27.699,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":1653,"percent_change":1801,"volume":1661,"transactions":9,"vwap":2360},"2025-05-09",27.78,27.82,27.761,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":945,"volume":2232,"transactions":9,"vwap":2364},"2025-05-08",27.73,27.672,-0.141,{"date":2367,"open":2359,"high":2359,"low":2348,"close":2368,"change":2369,"percent_change":2237,"volume":916,"transactions":9,"vwap":2368},"2025-05-07",27.813,-0.115,{"date":2371,"open":2311,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":1083,"volume":2076,"transactions":9,"vwap":2372},"2025-05-06",27.928,27.9,0.154,{"date":2376,"open":2373,"high":2373,"low":2363,"close":2377,"change":1956,"percent_change":1837,"volume":1121,"transactions":9,"vwap":2377},"2025-05-05",27.774,{"date":2379,"open":2330,"high":2380,"low":2381,"close":2382,"change":2190,"percent_change":417,"volume":703,"transactions":9,"vwap":2382},"2025-05-02",27.68,27.56,27.604,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1568,"percent_change":570,"volume":2389,"transactions":9,"vwap":2388},"2025-05-01",27.48,27.51,27.44,27.457,14300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":1989,"volume":2396,"transactions":9,"vwap":2393},"2025-04-30",27.52,27.552,27.5,-0.075,2900,{"date":2398,"open":2381,"high":2399,"low":2381,"close":2400,"change":1032,"percent_change":261,"volume":1957,"transactions":9,"vwap":2400},"2025-04-29",27.639,27.627,{"date":2402,"open":2392,"high":2403,"low":2392,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-04-28",27.649,0.097,0.35,19200,{"date":2408,"open":2387,"high":2381,"low":2387,"close":2393,"change":2156,"percent_change":2157,"volume":1095,"transactions":9,"vwap":2393},"2025-04-25",{"date":2410,"open":2343,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":1235,"volume":1041,"transactions":9,"vwap":2411},"2025-04-24",27.583,27.43,0.183,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2416,"change":922,"percent_change":781,"volume":2396,"transactions":9,"vwap":2416},"2025-04-23",27.4,27.42,27.35,{"date":2420,"open":2343,"high":2343,"low":2421,"close":2324,"change":2304,"percent_change":306,"volume":1028,"transactions":9,"vwap":2324},"2025-04-22",27.41,{"date":176,"open":2421,"high":2421,"low":172,"close":2423,"change":1443,"percent_change":922,"volume":1028,"transactions":9,"vwap":2423},27.396]