[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSTK":3,"homepage-market-summary":29,"stock-historical-CSTK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSTK","2026-10-02",{"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},"Invesco Comstock Contrarian Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4794,0.48332,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.67,32.7,32.6512,32.5211,0.1489,0.46,1800.373215,34.33,27.263,9731.417590717132,76.5,354,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.965,18355,6497690.81527,30.86,"2025-05-07",[180,183,191,200,210,218,228,237,247,257,267,277,286,295,302,310,319,329,338,347,356,365,375,385,393,403,413,421,431,440,448,457,467,475,485,493,503,512,520,529,536,544,551,561,570,580,588,596,604,613,620,630,638,648,656,662,670,677,685,694,702,710,716,722,727,734,741,746,754,761,767,772,778,784,789,797,805,812,820,828,834,840,846,854,860,868,876,883,888,897,904,911,918,923,932,939,947,954,959,965,973,978,986,993,997,1004,1009,1015,1022,1028,1032,1036,1043,1050,1056,1064,1071,1078,1083,1090,1097,1102,1107,1111,1117,1123,1128,1134,1139,1145,1153,1160,1166,1172,1178,1183,1189,1196,1203,1208,1214,1221,1226,1233,1238,1242,1249,1256,1263,1268,1274,1280,1286,1291,1296,1301,1307,1312,1318,1323,1331,1338,1342,1347,1353,1358,1363,1369,1375,1383,1391,1396,1403,1408,1411,1416,1421,1426,1430,1435,1440,1446,1451,1454,1459,1463,1466,1470,1475,1480,1485,1489,1495,1500,1503,1506,1510,1515,1519,1522,1527,1531,1538,1543,1547,1551,1555,1559,1564,1568,1572,1577,1582,1587,1592,1597,1600,1605,1609,1614,1617,1623,1627,1631,1636,1641,1644,1647,1650,1656,1663,1668,1672,1677,1681,1685,1689,1695,1700,1704,1709,1713,1718,1721,1725,1729,1734,1738,1742,1747,1751,1754,1757,1760,1763,1765,1768,1772,1776,1779,1783,1787,1790,1794,1797,1802,1805,1810,1814,1818,1821,1824,1828,1832,1836,1840,1844,1848,1852,1856,1861,1866,1870,1874,1877,1881,1885,1889,1893,1896,1901,1905,1908,1912,1918,1923,1927,1931,1934,1937,1941,1945,1949,1953,1957,1961,1964,1968,1972,1976,1981,1985,1989,1993,1998,2004,2008,2013,2017,2020,2024,2027,2031,2036,2041,2046,2051,2058,2062,2067,2071,2074,2077,2083,2087,2092,2099,2104,2108,2113,2118,2125,2130,2136,2143,2148,2151,2157,2162,2167,2172,2178,2183,2187],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},34,32.6782,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",32.33,0.0671,0.21,773.9948,30,32.4173,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",32.73,32.454,-0.1136,-0.35,8263.829814,49,32.5704,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":189,"vwap":209},"2026-09-29",32.49,32.575,32.48,32.5676,-0.1523,-0.47,5146.7808,32.4935,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":198,"vwap":217},"2026-09-28",33.17,32.7199,-0.3801,-1.15,3832.560674,32.8533,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",33.07,33.1,32.89,0.2283,0.69,8931.69236,163,33.044,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":-6,"volume":234,"transactions":235,"vwap":236},"2026-09-24",33.01,32.75,32.8717,-0.0008,139592.995,213,32.8364,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",33.0499,32.86,32.8725,-0.2675,-0.81,5711.0248,89,32.9482,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",33.46,33.09,33.14,-0.1021,-0.31,12894.822288,87,33.1755,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",33.2,33.2421,33.08,0.124,0.37,2191.9948,51,33.1935,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",33.51,33.076245,33.1181,-0.1817,-0.55,7187.9948,50,33.1435,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":136,"volume":283,"transactions":284,"vwap":285},"2026-09-17",33.5,33.27,33.2998,0.2198,6472.964797,66,33.3049,{"date":287,"open":288,"high":288,"low":289,"close":261,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",33.77,32.94,-0.38,-1.14,4883.0238,48,33.1816,{"date":296,"open":297,"high":297,"low":249,"close":249,"change":298,"percent_change":299,"volume":300,"transactions":265,"vwap":301},"2026-09-15",33.533553,-0.0873,-0.26,4912.0238,33.4867,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":189,"vwap":309},"2026-09-14",33.8,33.5473,-0.1075,-0.32,1903.9948,33.6843,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":275,"vwap":318},"2026-09-11",33.7,33.58,33.6548,0.2661,0.8,4418.493878,33.6283,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",33.6,33.37,33.3887,-0.1197,-0.36,3488.965039,33,33.4254,{"date":330,"open":304,"high":304,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",33.475121,33.5084,-0.0954,-0.28,1239.9948,47,33.6385,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",34.01,33.6038,-0.1562,-0.46,5230.0238,97,33.7526,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":293,"vwap":355},"2026-09-04",34.03,33.72,33.76,-0.213,-0.63,6417.9948,33.7876,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":198,"vwap":364},"2026-09-03",34.07,33.849,33.973,0.2014,0.6,3605.9948,33.9852,{"date":366,"open":288,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",33.859959,33.645,33.7716,0.2416,0.72,5807.9948,75,33.7905,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",33.82,33.461244,33.53,-0.0684,-0.2,7043.1728,65,33.5178,{"date":386,"open":387,"high":387,"low":313,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":265,"vwap":392},"2026-08-31",33.92,33.5984,-0.1909,-0.56,2522.9948,33.7764,{"date":394,"open":395,"high":396,"low":288,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",33.8241,33.89,33.7893,0.0674,0.2,3841.9948,39,33.8216,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",34.06,33.69,33.7219,-0.2199,-0.65,11699.9948,104,33.7765,{"date":414,"open":358,"high":358,"low":387,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",33.9418,0.0498,0.15,4362.9948,28,33.99,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",33.98,33.87,33.892,-0.0349,-0.1,554.8548,21,33.9067,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":399,"volume":437,"transactions":438,"vwap":439},"2026-08-24",33.59,33.95,33.9269,0.0664,6525.7448,62,33.8691,{"date":441,"open":405,"high":405,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",33.8605,0.1408,0.42,7698.2448,44,33.9095,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",34.08,33.7197,-0.1625,-0.48,2674.9948,40,33.916,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",34.105,34.13,33.8822,0.0624,0.18,15121.9948,96,34.0178,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":196,"volume":472,"transactions":473,"vwap":474},"2026-08-18",34.11,33.8198,-0.1182,9100.9948,54,33.8919,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",34.32,33.935,33.938,-0.2019,-0.59,4109.527425,81,34.0782,{"date":486,"open":24,"high":24,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":189,"vwap":492},"2026-08-14",34.115,34.1399,0.0734,0.22,4763.965671,34.1944,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",34.094721,33.996,34.0665,0.0428,0.13,2819.9948,23,34.0497,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":64,"vwap":511},"2026-08-12",33.965,34.0237,33.94,0.1037,0.31,970.9948,33.9785,{"date":513,"open":514,"high":514,"low":387,"close":387,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",34.14,0.04,0.12,10623.9948,43,33.9647,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":263,"volume":526,"transactions":527,"vwap":528},"2026-08-10",33.55,33.96,33.88,0.1246,3623.5152,55,33.9034,{"date":530,"open":522,"high":304,"low":522,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":373,"vwap":535},"2026-08-07",33.7554,0.056,0.17,3494.255,33.7727,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":253,"volume":541,"transactions":542,"vwap":543},"2026-08-06",34.09,33.6994,-0.1063,12504.255,80,33.8039,{"date":545,"open":358,"high":358,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":438,"vwap":550},"2026-08-05",33.8057,-0.0072,-0.02,12996.255,33.8753,{"date":552,"open":553,"high":377,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",33.66,33.22,33.8129,0.4069,1.22,9497.255,63,33.7273,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",33.04,33.406,0.2135,0.64,884.88,36,33.2758,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":501,"vwap":579},"2026-07-31",33.12,33.23,33.05,33.1925,0.1839,0.56,537.255,33.1219,{"date":581,"open":221,"high":221,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":559,"vwap":587},"2026-07-30",32.68,33.0086,0.2071,0.63,8429.255,32.8781,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":215,"volume":594,"transactions":518,"vwap":595},"2026-07-29",33.49,32.795,32.8015,-0.381,5567.672,33.1206,{"date":597,"open":212,"high":598,"low":276,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",33.1825,0.2474,0.75,811.255,24,33.1654,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":516,"volume":610,"transactions":611,"vwap":612},"2026-07-27",32.84,32.97,32.9351,0.0395,1297.255,26,32.8985,{"date":614,"open":615,"high":220,"low":615,"close":616,"change":617,"percent_change":151,"volume":618,"transactions":293,"vwap":619},"2026-07-24",32.58,32.8956,0.1156,4617.255,32.9101,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",32.62,32.905,32.78,-0.3032,-0.92,8018.257344,95,32.803,{"date":631,"open":632,"high":632,"low":220,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":198,"vwap":637},"2026-07-22",33.3,33.0832,0.0344,0.1,6721.50425,33.1702,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",32.877,33.06,33.0488,0.267,0.81,1474.2865,32,33.0252,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":501,"vwap":655},"2026-07-20",32.9216,32.7818,-0.1098,-0.33,1208.2865,32.8605,{"date":657,"open":221,"high":221,"low":240,"close":658,"change":659,"percent_change":299,"volume":660,"transactions":181,"vwap":661},"2026-07-17",32.8916,-0.0864,3978.2865,32.9915,{"date":663,"open":664,"high":250,"low":664,"close":665,"change":666,"percent_change":141,"volume":667,"transactions":668,"vwap":669},"2026-07-16",32.83,32.978,0.1063,13835.2865,108,33.0443,{"date":671,"open":572,"high":572,"low":672,"close":232,"change":673,"percent_change":381,"volume":674,"transactions":675,"vwap":676},"2026-07-15",32.85,-0.0656,3165.2865,73,32.9244,{"date":678,"open":261,"high":261,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",32.9373,-0.0538,-0.16,314.2865,19,33.0196,{"date":686,"open":687,"high":688,"low":607,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":327,"vwap":693},"2026-07-13",33.015,33.0288,32.9911,-0.0639,-0.19,2363.981715,32.9983,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-10",33.15,33.02,33.055,0.166,0.5,13800,{"date":703,"open":289,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",33.0099983,32.87,32.889,0.095,0.29,4400,{"date":711,"open":212,"high":212,"low":624,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",32.794,-0.308,-0.93,4000,{"date":717,"open":632,"high":632,"low":718,"close":719,"change":720,"percent_change":151,"volume":721,"transactions":9,"vwap":719},"2026-07-07",33.049999,33.102,0.116,3900,{"date":723,"open":251,"high":251,"low":705,"close":724,"change":725,"percent_change":263,"volume":726,"transactions":9,"vwap":724},"2026-07-06",32.986,0.122,11000,{"date":728,"open":729,"high":327,"low":622,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",32.965,32.864,0.084,0.26,4600,{"date":735,"open":736,"high":289,"low":737,"close":624,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":624},"2026-07-01",32.81,32.738,0.08,0.24,8800,{"date":742,"open":582,"high":736,"low":582,"close":18,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":18},"2026-06-30",-0.009,-0.03,10200,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",32.8,32.528,32.709,0.174,0.53,3300,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":207,"volume":760,"transactions":9,"vwap":758},"2026-06-26",32.54,32.69,32.535,-0.155,1200,{"date":762,"open":757,"high":672,"low":763,"close":757,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":757},"2026-06-25",32.645,0.336,1.04,7500,{"date":768,"open":17,"high":17,"low":185,"close":769,"change":770,"percent_change":653,"volume":771,"transactions":9,"vwap":769},"2026-06-24",32.354,-0.106,9400,{"date":773,"open":756,"high":756,"low":774,"close":775,"change":681,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-23",32.15,32.46,-0.49,9700,{"date":779,"open":780,"high":780,"low":781,"close":622,"change":782,"percent_change":782,"volume":783,"transactions":9,"vwap":622},"2026-06-22",32.72,32.59,0,1600,{"date":785,"open":786,"high":786,"low":781,"close":622,"change":787,"percent_change":585,"volume":788,"transactions":9,"vwap":622},"2026-06-18",32.88,0.205,26900,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",33.060001,32.409,32.415,-0.436,-1.33,116600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-16",33.13,32.82,32.851,-0.027,-0.08,2900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":533,"volume":811,"transactions":9,"vwap":809},"2026-06-15",32.79,33.24,32.878,0.055,6500,{"date":813,"open":624,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",32.915,32.705,32.823,0.251,0.77,19400,{"date":821,"open":822,"high":757,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",32.5,32.29,32.572,0.413,1.28,2500,{"date":829,"open":622,"high":622,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",32.159,-0.292,-0.9,5400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":516,"percent_change":263,"volume":833,"transactions":9,"vwap":839},"2026-06-09",32.44,32.51,32.09,32.451,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":709,"transactions":9,"vwap":843},"2026-06-08",32.64,32.331,0.046,0.14,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",32.465,32.53,32.285,-0.345,-1.06,2300,{"date":855,"open":842,"high":757,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-04",32.63,0.404,1.25,3000,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",32.27,32.3,32.226,0.024,0.07,6800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",32.14,32.23,32.202,0.196,0.61,1800,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":172,"transactions":9,"vwap":880},"2026-06-01",32.049999,32.060001,32.0060005,-0.17,-0.53,{"date":884,"open":862,"high":862,"low":885,"close":885,"change":886,"percent_change":273,"volume":887,"transactions":9,"vwap":885},"2026-05-29",32.176,-0.177,3200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",32.32,32.42,32.31,32.353,0.006,0.02,1100,{"date":898,"open":899,"high":899,"low":185,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",32.38,32.347,-0.073,-0.23,6700,{"date":905,"open":906,"high":906,"low":907,"close":891,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":891},"2026-05-26",32.6,32.37,0.096,0.3,3400,{"date":912,"open":913,"high":899,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",32.25,32.324,0.264,0.82,5500,{"date":919,"open":838,"high":838,"low":920,"close":879,"change":921,"percent_change":739,"volume":922,"transactions":9,"vwap":879},"2026-05-21",31.96,0.078,2000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",31.89,32.02,31.862,31.982,0.292,0.92,2600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":290,"volume":938,"transactions":9,"vwap":936},"2026-05-19",31.92,31.625,31.69,-0.12,5300,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-18",31.66,31.815,31.81,0.148,0.47,9300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":917,"transactions":9,"vwap":951},"2026-05-15",31.79,31.65,31.662,-0.185,-0.58,{"date":955,"open":925,"high":934,"low":956,"close":957,"change":958,"percent_change":22,"volume":887,"transactions":9,"vwap":957},"2026-05-14",31.835,31.847,0.146,{"date":960,"open":950,"high":961,"low":962,"close":963,"change":964,"percent_change":866,"volume":887,"transactions":9,"vwap":963},"2026-05-13",31.75,31.64,31.701,0.021,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",31.77,31.44,31.68,0.03,0.09,8300,{"date":974,"open":975,"high":975,"low":976,"close":950,"change":707,"percent_change":909,"volume":977,"transactions":9,"vwap":950},"2026-05-11",31.72,31.605,4100,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-05-08",31.55,31.555,31.54,0.186,0.59,800,{"date":987,"open":968,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",31.49,31.369,-0.351,-1.11,500,{"date":994,"open":962,"high":967,"low":962,"close":975,"change":995,"percent_change":81,"volume":996,"transactions":9,"vwap":975},"2026-05-06",0.418,900,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":874,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",31.29,31.37,31.302,0.191,8600,{"date":1005,"open":1000,"high":1000,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":867,"transactions":9,"vwap":1006},"2026-05-04",31.111,-0.336,-1.07,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":196,"volume":1014,"transactions":9,"vwap":1012},"2026-05-01",31.51,31.447,-0.111,978400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-30",31.38,31.558,0.505,1.63,300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":915,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",30.97,31.052999,0.86,100,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":739,"volume":1027,"transactions":9,"vwap":1030},"2026-04-28",30.789,0.074,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":516,"volume":1027,"transactions":9,"vwap":1034},"2026-04-27",30.715,0.038,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",30.63,30.677,-0.115,-0.37,700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":463,"percent_change":984,"volume":1049,"transactions":9,"vwap":1048},"2026-04-23",30.8,30.865,30.79,30.792,1300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":992,"transactions":9,"vwap":1053},"2026-04-22",30.65,30.612,-0.042,-0.14,{"date":1057,"open":1058,"high":1059,"low":1038,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-21",30.72,30.94,30.654,-0.046,-0.15,3100,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1062,"volume":1070,"transactions":9,"vwap":1068},"2026-04-20",30.53,30.82,30.7,-0.047,13900,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":827,"transactions":9,"vwap":1075},"2026-04-17",30.68,30.75,30.747,0.357,1.17,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":577,"volume":1063,"transactions":9,"vwap":1081},"2026-04-16",30.36,30.39,0.168,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-15",30.14,30.222,-0.087,-0.29,1700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":548,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",30.335,30.37,30.309,-0.007,4900,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":316,"volume":1021,"transactions":9,"vwap":1100},"2026-04-13",30.07,30.316,0.242,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":902,"percent_change":1106,"volume":1021,"transactions":9,"vwap":1105},"2026-04-10",30.11,30.073999,-0.76,{"date":1108,"open":1109,"high":1080,"low":1109,"close":1110,"change":463,"percent_change":362,"volume":709,"transactions":9,"vwap":1110},"2026-04-09",30.15,30.304,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1089,"transactions":9,"vwap":1114},"2026-04-08",30.02,30.124,0.736,2.5,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":187,"volume":1122,"transactions":9,"vwap":1120},"2026-04-07",29.279,29.388,0.063,5100,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1027,"transactions":9,"vwap":1125},"2026-04-06",29.325,0.198,0.68,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":399,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",29,29.127,0.058,400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":263,"volume":1049,"transactions":9,"vwap":1137},"2026-04-01",29.22,29.069,0.108,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":903,"transactions":9,"vwap":1142},"2026-03-31",28.64,28.961,0.651,2.3,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-30",28.61,28.28,28.31,-0.163,-0.57,10100,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-27",28.81,28.473,-0.344,-1.19,12600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":991,"volume":972,"transactions":9,"vwap":1164},"2026-03-26",28.93,28.98,28.817,-0.323,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":992,"transactions":9,"vwap":1169},"2026-03-25",29.09,29.14,0.169,0.58,{"date":1173,"open":1174,"high":1130,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1133,"transactions":9,"vwap":1175},"2026-03-24",28.99,28.971,0.112,0.39,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1027,"transactions":9,"vwap":1180},"2026-03-23",28.859,0.079,0.27,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":409,"volume":1188,"transactions":9,"vwap":1186},"2026-03-20",28.925,28.78,-0.188,200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":992,"transactions":9,"vwap":1192},"2026-03-19",28.85,28.968,28.84,-0.011,-0.04,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-18",29.25,28.979,-0.407,-1.39,600,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":908,"percent_change":1207,"volume":1188,"transactions":9,"vwap":1206},"2026-03-17",29.42,29.386,0.33,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":874,"volume":992,"transactions":9,"vwap":1212},"2026-03-16",29.418,29.26,29.29,0.177,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-13",29.36,29.113,-0.026,-0.09,84300,{"date":1222,"open":1216,"high":1216,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":753,"transactions":9,"vwap":1223},"2026-03-12",29.139,-0.371,-1.26,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":299,"volume":1232,"transactions":9,"vwap":1229},"2026-03-11",29.499,29.51,29.46,-0.077,28900,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1219,"percent_change":1237,"volume":172,"transactions":9,"vwap":1236},"2026-03-10",29.66,29.587,-0.3,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1095,"percent_change":548,"volume":783,"transactions":9,"vwap":1241},"2026-03-09",29.32,29.677,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-06",29.44,29.684,-0.398,-1.32,55800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-05",30.34,30.082001,-0.378,-1.24,42000,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":151,"volume":1262,"transactions":9,"vwap":1260},"2026-03-04",30.31,30.5,30.46,0.105,67100,{"date":1264,"open":1260,"high":1260,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":992,"transactions":9,"vwap":1265},"2026-03-03",30.355,-0.448,-1.45,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1195,"volume":985,"transactions":9,"vwap":1272},"2026-03-02",30.88,30.781,30.803,-0.013,{"date":1275,"open":1073,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":709,"transactions":9,"vwap":1276},"2026-02-27",30.816,30.653,-0.13,-0.42,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":992,"transactions":9,"vwap":1283},"2026-02-26",30.96,30.946,0.071,0.23,{"date":1287,"open":1068,"high":1288,"low":1068,"close":1288,"change":1289,"percent_change":444,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",30.875,0.129,2100,{"date":1292,"open":1058,"high":1293,"low":1058,"close":1293,"change":1294,"percent_change":1295,"volume":1188,"transactions":9,"vwap":1293},"2026-02-24",30.746,0.111,0.36,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":992,"transactions":9,"vwap":1298},"2026-02-23",30.635,-0.475,-1.53,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":417,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-20",30.91,31.11,0.48,13100,{"date":1308,"open":1309,"high":1309,"low":1282,"close":1282,"change":1310,"percent_change":1311,"volume":1027,"transactions":9,"vwap":1282},"2026-02-19",31.030001,-0.105,-0.34,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1042,"transactions":9,"vwap":1315},"2026-02-18",31.01,31.065001,0.201,0.65,{"date":1319,"open":1320,"high":1320,"low":1067,"close":1321,"change":1322,"percent_change":937,"volume":1202,"transactions":9,"vwap":1321},"2026-02-17",31.16,30.864,-0.036,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-13",30.99,31,30.9,0.161,0.52,7700,{"date":1332,"open":1024,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-12",30.985,30.739,-0.491,-1.57,6100,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":700,"volume":1021,"transactions":9,"vwap":1340},"2026-02-11",31.23,0.154,{"date":1343,"open":1320,"high":1320,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1021,"transactions":9,"vwap":1344},"2026-02-10",31.076,-0.016,-0.05,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1188,"transactions":9,"vwap":1350},"2026-02-09",31.13,31.091999,-0.056,-0.18,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1027,"transactions":9,"vwap":1355},"2026-02-06",31.148,0.568,1.86,{"date":1359,"open":1360,"high":1038,"low":1360,"close":1361,"change":1362,"percent_change":481,"volume":172,"transactions":9,"vwap":1361},"2026-02-05",30.56,30.58,-0.181,{"date":1364,"open":177,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":931,"transactions":9,"vwap":1366},"2026-02-04",30.89,30.761,0.338,1.11,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1049,"transactions":9,"vwap":1372},"2026-02-03",30.43,30.423,0.104,0.34,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-02",30.12,30.32,30.319,0.265,0.88,5200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1386},"2026-01-30",30.040001,30.054001,29.935,0.014,0.05,2800,{"date":1392,"open":1393,"high":1385,"low":1393,"close":1385,"change":1394,"percent_change":1395,"volume":996,"transactions":9,"vwap":1385},"2026-01-29",29.91,0.152,0.51,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":744,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",29.97,29.85,29.888,-0.008,5900,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1027,"transactions":9,"vwap":1405},"2026-01-27",29.896,-0.118,-0.39,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":699,"percent_change":577,"volume":1027,"transactions":9,"vwap":1410},"2026-01-26",30.014,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":953,"volume":1049,"transactions":9,"vwap":1414},"2026-01-23",29.87,29.848,-0.173,{"date":1417,"open":1109,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1207,"volume":783,"transactions":9,"vwap":1419},"2026-01-22",30.16,30.021,0.099,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1027,"transactions":9,"vwap":1423},"2026-01-21",29.922,0.438,1.49,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":795,"volume":1027,"transactions":9,"vwap":1428},"2026-01-20",29.484,-0.396,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1027,"transactions":9,"vwap":1432},"2026-01-16",29.88,-0.183,-0.61,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":509,"volume":1133,"transactions":9,"vwap":1438},"2026-01-15",30.1,30.063,0.094,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":126,"volume":1445,"transactions":9,"vwap":1443},"2026-01-14",29.83,29.969,0.118,2200,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1027,"transactions":9,"vwap":1448},"2026-01-13",29.851,-0.019,-0.06,{"date":1452,"open":1442,"high":1413,"low":1442,"close":1413,"change":1453,"percent_change":1352,"volume":996,"transactions":9,"vwap":1413},"2026-01-12",-0.054,{"date":1455,"open":1393,"high":1456,"low":1393,"close":1457,"change":1458,"percent_change":708,"volume":1133,"transactions":9,"vwap":1457},"2026-01-09",29.95,29.924,0.087,{"date":1460,"open":1432,"high":1432,"low":1461,"close":1461,"change":1462,"percent_change":1368,"volume":1133,"transactions":9,"vwap":1461},"2026-01-08",29.837,0.327,{"date":1464,"open":1465,"high":1465,"low":1229,"close":1229,"change":307,"percent_change":1008,"volume":172,"transactions":9,"vwap":1229},"2026-01-07",29.67,{"date":1467,"open":1468,"high":1442,"low":1468,"close":1442,"change":1469,"percent_change":585,"volume":1202,"transactions":9,"vwap":1442},"2026-01-06",29.76,0.187,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1077,"volume":783,"transactions":9,"vwap":1473},"2026-01-05",29.7,29.643,0.342,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":136,"volume":1188,"transactions":9,"vwap":1478},"2026-01-02",29.38,29.301,0.192,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":409,"volume":1049,"transactions":9,"vwap":1483},"2025-12-31",29.185,29.109,-0.189,{"date":1486,"open":1240,"high":1240,"low":1487,"close":1487,"change":1488,"percent_change":782,"volume":1021,"transactions":9,"vwap":1487},"2025-12-30",29.298,0.001,{"date":1490,"open":1240,"high":1240,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-29",29.297,-0.074,-0.25,4300,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1027,"transactions":9,"vwap":1497},"2025-12-26",29.371,0.002,0.01,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":845,"percent_change":1305,"volume":1027,"transactions":9,"vwap":1502},"2025-12-24",29.369,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":895,"percent_change":866,"volume":1027,"transactions":9,"vwap":1505},"2025-12-23",29.229,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":111,"volume":1027,"transactions":9,"vwap":1508},"2025-12-22",29.209,-0.002,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":187,"volume":1027,"transactions":9,"vwap":1513},"2025-12-19",29.27,29.211,0.061,{"date":1516,"open":1198,"high":1198,"low":1517,"close":1518,"change":1121,"percent_change":490,"volume":853,"transactions":9,"vwap":1518},"2025-12-18",29.087,29.15,{"date":1520,"open":1521,"high":1521,"low":1517,"close":1517,"change":1310,"percent_change":325,"volume":1021,"transactions":9,"vwap":1517},"2025-12-17",29.13,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1027,"transactions":9,"vwap":1524},"2025-12-16",29.192,-0.242,-0.82,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":126,"volume":1027,"transactions":9,"vwap":1529},"2025-12-15",29.434,0.117,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-12",29.48,29.317,-0.129,-0.44,177200,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":818,"volume":1133,"transactions":9,"vwap":1541},"2025-12-11",29.47,29.446,0.224,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":51,"percent_change":1546,"volume":1027,"transactions":9,"vwap":1545},"2025-12-10",29.222,1.71,{"date":1548,"open":1186,"high":1186,"low":1549,"close":1549,"change":1550,"percent_change":111,"volume":1042,"transactions":9,"vwap":1549},"2025-12-09",28.732,-0.003,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":325,"volume":1027,"transactions":9,"vwap":1553},"2025-12-08",28.735,-0.103,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":106,"volume":1027,"transactions":9,"vwap":1557},"2025-12-05",28.838,0.018,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":427,"volume":1563,"transactions":9,"vwap":1561},"2025-12-04",28.82,-0.028,1500,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1182,"percent_change":1567,"volume":1027,"transactions":9,"vwap":1566},"2025-12-03",28.848,0.94,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":635,"volume":1027,"transactions":9,"vwap":1570},"2025-12-02",28.578,0.029,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1027,"transactions":9,"vwap":1574},"2025-12-01",28.549,-0.199,-0.69,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1027,"transactions":9,"vwap":1579},"2025-11-28",28.748,0.156,0.55,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1027,"transactions":9,"vwap":1584},"2025-11-26",28.592,0.162,0.57,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1027,"transactions":9,"vwap":1589},"2025-11-25",28.43,0.367,1.31,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":874,"volume":1188,"transactions":9,"vwap":1595},"2025-11-24",28.01,28.063,0.171,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":945,"percent_change":1546,"volume":1027,"transactions":9,"vwap":1599},"2025-11-21",27.892,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1027,"transactions":9,"vwap":1602},"2025-11-20",27.422,-0.277,-1,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1352,"volume":1027,"transactions":9,"vwap":1607},"2025-11-19",27.699,-0.049,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":533,"volume":1021,"transactions":9,"vwap":1612},"2025-11-18",27.7,27.748,0.048,{"date":1615,"open":1611,"high":1611,"low":1611,"close":1611,"change":1616,"percent_change":291,"volume":1027,"transactions":9,"vwap":1611},"2025-11-17",-0.319,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":325,"volume":996,"transactions":9,"vwap":1621},"2025-11-14",27.86,28.12,28.018999,-0.101,{"date":1624,"open":1625,"high":1625,"low":1620,"close":1620,"change":1626,"percent_change":832,"volume":1202,"transactions":9,"vwap":1620},"2025-11-13",28.37,-0.256,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":945,"volume":1027,"transactions":9,"vwap":1629},"2025-11-12",28.376,0.133,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1027,"transactions":9,"vwap":1633},"2025-11-11",28.243,0.266,0.95,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1027,"transactions":9,"vwap":1638},"2025-11-10",27.977,0.121,0.43,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1328,"percent_change":1171,"volume":1027,"transactions":9,"vwap":1643},"2025-11-07",27.856,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1406,"percent_change":1279,"volume":1027,"transactions":9,"vwap":1646},"2025-11-06",27.695,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":699,"percent_change":362,"volume":1027,"transactions":9,"vwap":1649},"2025-11-05",27.813,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1133,"transactions":9,"vwap":1653},"2025-11-04",27.63,27.647,-0.168,-0.6,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":992,"transactions":9,"vwap":1660},"2025-11-03",27.83,27.84,27.815,-0.186,-0.66,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1027,"transactions":9,"vwap":1665},"2025-10-31",28.00099945,0.053,0.19,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":832,"volume":1027,"transactions":9,"vwap":1670},"2025-10-30",27.948,-0.253,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1027,"transactions":9,"vwap":1674},"2025-10-29",28.201,-0.145,-0.51,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1151,"volume":1027,"transactions":9,"vwap":1679},"2025-10-28",28.346,-0.162,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":585,"volume":1027,"transactions":9,"vwap":1683},"2025-10-27",28.508,0.179,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1395,"volume":1027,"transactions":9,"vwap":1687},"2025-10-24",28.329,0.145,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":945,"volume":715,"transactions":9,"vwap":1693},"2025-10-23",28.193,28.2,28.184,0.132,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1027,"transactions":9,"vwap":1697},"2025-10-22",28.052,-0.114,-0.4,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":738,"volume":1027,"transactions":9,"vwap":1702},"2025-10-21",28.166,0.023,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1027,"transactions":9,"vwap":1706},"2025-10-20",28.143,0.353,1.27,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":463,"percent_change":1317,"volume":1042,"transactions":9,"vwap":1712},"2025-10-17",27.65,27.79,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1021,"transactions":9,"vwap":1715},"2025-10-16",27.61,-0.364,-1.3,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1176,"percent_change":126,"volume":782,"transactions":9,"vwap":1720},"2025-10-15",27.974,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":858,"volume":1027,"transactions":9,"vwap":1723},"2025-10-14",27.862,0.343,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1567,"volume":1027,"transactions":9,"vwap":1727},"2025-10-13",27.519,0.256,{"date":1730,"open":1731,"high":1731,"low":25,"close":25,"change":1732,"percent_change":1733,"volume":1021,"transactions":9,"vwap":25},"2025-10-10",27.56,-0.641,-2.3,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1362,"percent_change":1737,"volume":1027,"transactions":9,"vwap":1736},"2025-10-09",27.904,-0.64,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":548,"volume":1027,"transactions":9,"vwap":1740},"2025-10-08",28.084999,-0.006,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1027,"transactions":9,"vwap":1744},"2025-10-07",28.091,-0.141,-0.5,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1389,"volume":1027,"transactions":9,"vwap":1749},"2025-10-06",28.232,0.013,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1289,"percent_change":22,"volume":1027,"transactions":9,"vwap":1753},"2025-10-03",28.219,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1132,"percent_change":187,"volume":1027,"transactions":9,"vwap":1756},"2025-10-02",28.09,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1741,"percent_change":548,"volume":1027,"transactions":9,"vwap":1759},"2025-10-01",28.032,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":971,"percent_change":141,"volume":1027,"transactions":9,"vwap":1762},"2025-09-30",28.038,{"date":1764,"open":1670,"high":1670,"low":1670,"close":1670,"change":1388,"percent_change":1389,"volume":1027,"transactions":9,"vwap":1670},"2025-09-29",{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1328,"percent_change":1171,"volume":1027,"transactions":9,"vwap":1767},"2025-09-26",27.934,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":691,"percent_change":1771,"volume":1027,"transactions":9,"vwap":1770},"2025-09-25",27.773,-0.68,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":399,"volume":1027,"transactions":9,"vwap":1774},"2025-09-24",27.963,0.057,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1035,"percent_change":845,"volume":1027,"transactions":9,"vwap":1778},"2025-09-23",27.906,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":713,"percent_change":1782,"volume":1027,"transactions":9,"vwap":1781},"2025-09-22",27.868,-1.09,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":803,"volume":1188,"transactions":9,"vwap":1785},"2025-09-19",28.176,-0.022,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":845,"percent_change":700,"volume":1027,"transactions":9,"vwap":1789},"2025-09-18",28.198,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":725,"percent_change":1793,"volume":1027,"transactions":9,"vwap":1792},"2025-09-17",28.058001,0.44,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1345,"percent_change":1450,"volume":1027,"transactions":9,"vwap":1796},"2025-09-16",27.936,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1027,"transactions":9,"vwap":1799},"2025-09-15",27.952,-0.067,-0.24,{"date":1803,"open":1621,"high":1621,"low":1621,"close":1621,"change":1804,"percent_change":776,"volume":1027,"transactions":9,"vwap":1621},"2025-09-12",-0.137,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1381,"volume":1202,"transactions":9,"vwap":1808},"2025-09-11",28.13,28.156,0.246,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1450,"volume":782,"transactions":9,"vwap":1812},"2025-09-10",27.91,-0.018,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1285,"volume":1027,"transactions":9,"vwap":1816},"2025-09-09",27.928,0.064,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1492,"percent_change":299,"volume":1027,"transactions":9,"vwap":1820},"2025-09-08",27.864,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1352,"percent_change":1737,"volume":1027,"transactions":9,"vwap":1823},"2025-09-05",27.938,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":136,"volume":1027,"transactions":9,"vwap":1826},"2025-09-04",28.118,0.183,{"date":1829,"open":1619,"high":1830,"low":1658,"close":1830,"change":1831,"percent_change":196,"volume":1202,"transactions":9,"vwap":1830},"2025-09-03",27.935,-0.098,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1040,"percent_change":1835,"volume":1027,"transactions":9,"vwap":1834},"2025-09-02",28.033001,-0.41,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":635,"volume":1027,"transactions":9,"vwap":1838},"2025-08-29",28.148,0.027,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1741,"percent_change":548,"volume":1027,"transactions":9,"vwap":1843},"2025-08-28",28.11,28.121,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":708,"volume":1027,"transactions":9,"vwap":1846},"2025-08-27",28.127,0.081,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":548,"volume":782,"transactions":9,"vwap":1850},"2025-08-26",28.046,-0.005,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1737,"volume":1027,"transactions":9,"vwap":1854},"2025-08-25",28.051001,-0.182,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1027,"transactions":9,"vwap":1858},"2025-08-22",28.233,0.489,1.76,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1027,"transactions":9,"vwap":1863},"2025-08-21",27.744,-0.062,-0.22,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1285,"volume":1027,"transactions":9,"vwap":1868},"2025-08-20",27.806,0.065,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":516,"volume":1027,"transactions":9,"vwap":1872},"2025-08-19",27.741,0.034,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":532,"percent_change":399,"volume":1027,"transactions":9,"vwap":1876},"2025-08-18",27.707,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1407,"volume":1027,"transactions":9,"vwap":1879},"2025-08-15",27.651,-0.107,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":803,"volume":1027,"transactions":9,"vwap":1883},"2025-08-14",27.758,-0.021,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":600,"volume":1027,"transactions":9,"vwap":1887},"2025-08-13",27.779,0.208,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":81,"volume":1027,"transactions":9,"vwap":1891},"2025-08-12",27.571,0.364,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1310,"percent_change":290,"volume":1027,"transactions":9,"vwap":1895},"2025-08-11",27.207,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1027,"transactions":9,"vwap":1898},"2025-08-08",27.312,0.283,1.05,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1278,"volume":1027,"transactions":9,"vwap":1903},"2025-08-07",27.028999,-0.035,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1884,"percent_change":803,"volume":1027,"transactions":9,"vwap":1907},"2025-08-06",27.063999,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":299,"volume":1027,"transactions":9,"vwap":1910},"2025-08-05",27.084999,-0.07,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1188,"transactions":9,"vwap":1915},"2025-08-04",27.1,27.155,0.234,0.87,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1027,"transactions":9,"vwap":1920},"2025-08-01",26.921,-0.262,-0.96,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1737,"volume":1027,"transactions":9,"vwap":1925},"2025-07-31",27.183,-0.175,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":390,"volume":782,"transactions":9,"vwap":1929},"2025-07-30",27.358,-0.153,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1087,"percent_change":307,"volume":1027,"transactions":9,"vwap":1933},"2025-07-29",27.511,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1055,"percent_change":1746,"volume":1027,"transactions":9,"vwap":1936},"2025-07-28",27.598,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":700,"volume":1027,"transactions":9,"vwap":1939},"2025-07-25",27.738,0.138,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":299,"volume":1027,"transactions":9,"vwap":1943},"2025-07-24",27.6,-0.072,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":131,"volume":782,"transactions":9,"vwap":1947},"2025-07-23",27.672,0.214,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1917,"volume":1027,"transactions":9,"vwap":1951},"2025-07-22",27.458,0.236,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":895,"volume":1027,"transactions":9,"vwap":1955},"2025-07-21",27.222,0.005,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":901,"percent_change":1960,"volume":1188,"transactions":9,"vwap":1959},"2025-07-18",27.217,-0.27,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":944,"percent_change":1581,"volume":1027,"transactions":9,"vwap":1963},"2025-07-17",27.29,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1640,"volume":1027,"transactions":9,"vwap":1966},"2025-07-16",27.142,0.115,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":990,"percent_change":1971,"volume":1027,"transactions":9,"vwap":1970},"2025-07-15",27.027,-1.28,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":937,"volume":1027,"transactions":9,"vwap":1974},"2025-07-14",27.378,-0.032,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":782,"transactions":9,"vwap":1978},"2025-07-11",27.41,-0.148,-0.54,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1295,"volume":782,"transactions":9,"vwap":1983},"2025-07-10",27.558,0.098,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":490,"volume":1027,"transactions":9,"vwap":1987},"2025-07-09",27.46,0.059,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1031,"percent_change":1182,"volume":1027,"transactions":9,"vwap":1992},"2025-07-08",27.43,27.401,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1027,"transactions":9,"vwap":1995},"2025-07-07",27.327,-0.212,-0.77,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-03",27.539,0.147,0.54,5,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":970,"percent_change":2007,"volume":1027,"transactions":9,"vwap":2006},"2025-07-02",27.392,0.11,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1027,"transactions":9,"vwap":2010},"2025-07-01",27.362,0.352,1.3,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":444,"volume":1027,"transactions":9,"vwap":2015},"2025-06-30",27.01,0.114,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":958,"percent_change":1581,"volume":1027,"transactions":9,"vwap":2019},"2025-06-27",26.896,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1567,"volume":1027,"transactions":9,"vwap":2022},"2025-06-26",26.75,0.249,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":1880,"percent_change":1699,"volume":1027,"transactions":9,"vwap":2026},"2025-06-25",26.501,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":1586,"volume":1027,"transactions":9,"vwap":2029},"2025-06-24",26.608,0.151,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":818,"volume":985,"transactions":9,"vwap":2034},"2025-06-23",26.33,26.457,0.203,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1813,"percent_change":1911,"volume":2040,"transactions":9,"vwap":2039},"2025-06-20",26.3,26.254,1900,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":399,"volume":1133,"transactions":9,"vwap":2044},"2025-06-18",26.34,26.272,0.052,{"date":2047,"open":2033,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1106,"volume":1290,"transactions":9,"vwap":2049},"2025-06-17",26.35,26.22,-0.202,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":1290,"transactions":9,"vwap":2054},"2025-06-16",26.42,26.422,26.37,0.219,0.84,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1604,"volume":1027,"transactions":9,"vwap":2060},"2025-06-13",26.203,-0.266,{"date":2063,"open":2055,"high":2064,"low":2055,"close":2064,"change":2065,"percent_change":2066,"volume":1202,"transactions":9,"vwap":2064},"2025-06-12",26.469,0.075,0.28,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":691,"volume":1027,"transactions":9,"vwap":2069},"2025-06-11",26.394,-0.051,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":1688,"percent_change":1581,"volume":1027,"transactions":9,"vwap":2073},"2025-06-10",26.445,{"date":2075,"open":2038,"high":2038,"low":2038,"close":2038,"change":2076,"percent_change":2066,"volume":1027,"transactions":9,"vwap":2038},"2025-06-09",0.073,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2040,"transactions":9,"vwap":2080},"2025-06-06",26.14,26.227,0.382,1.48,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":1311,"volume":782,"transactions":9,"vwap":2085},"2025-06-05",25.845,-0.088,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":1273,"percent_change":1346,"volume":2091,"transactions":9,"vwap":2090},"2025-06-04",26.049999,25.933,125000,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-06-03",25.77,25.946,0.173,0.67,200500,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":1401,"percent_change":744,"volume":2103,"transactions":9,"vwap":2102},"2025-06-02",25.66,25.773,200100,{"date":2105,"open":2101,"high":2106,"low":2101,"close":2106,"change":532,"percent_change":490,"volume":2107,"transactions":9,"vwap":2106},"2025-05-30",25.781,201200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2007,"percent_change":1640,"volume":2112,"transactions":9,"vwap":2111},"2025-05-29",25.72,25.725,200000,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":1737,"volume":2103,"transactions":9,"vwap":2116},"2025-05-28",25.81,25.615,-0.165,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":1020,"volume":2124,"transactions":9,"vwap":2122},"2025-05-27",25.64,25.784,25.78,0.414,201900,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":653,"volume":2112,"transactions":9,"vwap":2128},"2025-05-23",25.24,25.366,-0.084,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":427,"percent_change":1407,"volume":2135,"transactions":9,"vwap":2134},"2025-05-22",25.47,25.55,25.45,200700,{"date":2137,"open":2138,"high":2139,"low":2133,"close":2133,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2133},"2025-05-21",25.84,25.86,-0.426,-1.64,201100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":881,"volume":2112,"transactions":9,"vwap":2146},"2025-05-20",26.02,25.976,-0.043,{"date":2149,"open":2138,"high":2150,"low":2138,"close":2150,"change":1613,"percent_change":463,"volume":2112,"transactions":9,"vwap":2150},"2025-05-19",26.018999,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2112,"transactions":9,"vwap":2154},"2025-05-16",25.76,25.971,0.218,0.85,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":585,"volume":2112,"transactions":9,"vwap":2160},"2025-05-15",25.6,25.753,0.16,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1407,"volume":2112,"transactions":9,"vwap":2165},"2025-05-14",25.65,25.593,-0.099,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":196,"volume":2112,"transactions":9,"vwap":2170},"2025-05-13",25.7,25.692,-0.089,{"date":2173,"open":2153,"high":2115,"low":2174,"close":2106,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2106},"2025-05-12",25.67,0.739,2.95,306200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2171,"percent_change":196,"volume":2182,"transactions":9,"vwap":2181},"2025-05-09",25.16,25.042,200200,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":699,"percent_change":136,"volume":2112,"transactions":9,"vwap":2186},"2025-05-08",25.1,25.131,{"date":178,"open":64,"high":2188,"low":174,"close":174,"change":1904,"percent_change":1055,"volume":2182,"transactions":9,"vwap":174},25.02]