[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISTR":3,"homepage-market-summary":34,"stock-historical-ISTR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ISTR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Investar Holding Corporation","Nasdaq",null,"STATE COMMERCIAL BANKS","Investar Holding Corp is a U.S.-based financial holding company. Through its subsidiaries, it offers a variety of commercial and retail lending products throughout its market areas, including business loans to small to medium-sized businesses, as well as loans to individuals. It has business operations spread across the United States and serves its customers through several service branches. The bank also offers cashier's checks, direct deposit of payroll and Social Security checks, night depository, bank-by-mail, automated teller machines with deposit automation, and debit cards.","421","Baton Rouge, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6349,0.48,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},29.36,29.64,29.15,29.41,-0.05,-0.17,69757.716025,2622,29.3844,31.77,21.43,119003.7467636494,76.7,3084,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.89,92306,33691640.437676,58.96,"2025-04-23",[187,188,198,208,218,228,238,247,257,267,275,285,294,304,313,322,332,342,351,360,370,379,390,400,410,418,429,435,443,451,458,465,476,486,493,502,512,521,531,540,548,553,562,568,577,583,592,599,608,615,624,635,645,654,663,674,683,690,696,704,709,715,721,729,733,740,746,753,759,764,770,777,780,786,791,797,804,807,813,820,824,829,834,839,846,854,861,869,876,882,888,896,903,906,910,919,923,928,936,940,948,954,961,967,972,978,983,990,996,1001,1007,1014,1020,1027,1034,1039,1046,1053,1059,1066,1071,1075,1079,1084,1089,1095,1101,1107,1113,1119,1125,1133,1139,1144,1152,1157,1165,1171,1178,1184,1190,1196,1204,1212,1216,1222,1226,1233,1239,1244,1249,1255,1260,1265,1272,1276,1282,1286,1293,1301,1305,1309,1313,1317,1321,1326,1332,1336,1340,1345,1349,1355,1363,1368,1372,1377,1384,1389,1395,1402,1406,1413,1420,1423,1428,1433,1439,1444,1447,1453,1457,1463,1467,1470,1474,1478,1481,1486,1491,1496,1501,1503,1508,1513,1518,1522,1528,1534,1542,1549,1558,1566,1571,1576,1583,1590,1597,1605,1612,1618,1624,1631,1638,1644,1652,1658,1665,1669,1677,1684,1690,1698,1704,1710,1719,1724,1730,1736,1742,1748,1755,1763,1769,1776,1782,1790,1796,1805,1810,1817,1822,1827,1833,1838,1845,1850,1857,1860,1864,1867,1872,1876,1883,1888,1895,1900,1906,1913,1919,1926,1931,1936,1940,1948,1954,1960,1962,1967,1971,1975,1977,1984,1988,1996,2001,2007,2012,2017,2023,2028,2035,2041,2047,2053,2059,2066,2075,2081,2086,2093,2100,2106,2114,2119,2125,2130,2133,2141,2147,2154,2158,2164,2169,2172,2176,2184,2189,2198,2206,2213,2220,2226,2232,2240,2248,2255,2261,2269,2275,2282,2289,2294,2300,2306,2313,2319,2325,2332,2337,2342,2348,2353,2361,2367,2372,2379,2385,2392,2397,2401,2408,2413,2419,2426,2432,2435,2439,2443,2450,2456,2460,2465,2471,2477,2483],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",29.27,29.58,29.09,0.45,1.55,85826.082,2782,29.352,{"date":199,"open":200,"high":201,"low":202,"close":200,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",28.96,29,28.34,0.08,0.28,100342.141506,3981,28.8275,{"date":209,"open":192,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",29.24,28.5768,28.88,-0.29,-0.99,183171.575,3803,28.8458,{"date":219,"open":20,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",29.735,28.83,29.17,-0.16,-0.55,114046.503,5327,29.0628,{"date":229,"open":190,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",29.54,28.935,29.33,-0.04,-0.14,104355.503,3408,29.3446,{"date":239,"open":23,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",29.77,29.37,-0.03,-0.1,95477.527,3410,29.5139,{"date":248,"open":249,"high":250,"low":22,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",29.44,29.69,29.4,0.04,0.14,99945.673,2768,29.3693,{"date":258,"open":259,"high":260,"low":261,"close":20,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",29.83,29.89,29.305,-0.53,-1.77,84440.503,2942,29.5578,{"date":268,"open":269,"high":270,"low":271,"close":260,"change":242,"percent_change":243,"volume":272,"transactions":273,"vwap":274},"2026-09-22",30.14,30.39,29.705,86494.829,2948,29.946,{"date":276,"open":277,"high":278,"low":260,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",30.22,30.325,29.92,-0.19,-0.63,89640.414319,3485,30.0212,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":223,"percent_change":262,"volume":291,"transactions":292,"vwap":293},"2026-09-18",30.07,30.135,29.82,30.11,124698.703,2217,30.0806,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",30.51,30.13,30.27,-0.06,-0.2,112531.503,3674,30.3063,{"date":305,"open":306,"high":306,"low":289,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",30.85,30.33,-0.44,-1.43,73576.61754,2913,30.4422,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":242,"percent_change":243,"volume":319,"transactions":320,"vwap":321},"2026-09-15",30.8,30.98,30.6,30.77,83128.83646,2475,30.7392,{"date":323,"open":324,"high":325,"low":326,"close":315,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",30.9,31.265,30.68,-0.07,-0.23,79647.854783,4334,30.848,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":171,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",30.93,31.22,30.54,30.87,0.65,151373.071196,3659,30.7455,{"date":343,"open":270,"high":344,"low":345,"close":346,"change":347,"percent_change":105,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.715,30.24,30.67,0.17,122390.768581,4396,30.5534,{"date":352,"open":353,"high":354,"low":307,"close":355,"change":234,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",30.52,30.83,30.5,-0.46,78384.503,3020,30.5047,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":356,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",31.01,31.14,30.61,30.64,-1.48,45149.512193,1970,30.7202,{"date":371,"open":346,"high":372,"low":364,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",31.225,31.1,0.39,1.27,53479.804068,1802,31.0701,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",30.63,30.945,30.58,30.71,0.31,1.02,106578.647388,3017,30.7178,{"date":391,"open":279,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",30.57,29.88,30.4,0.64,2.15,96204.345718,3005,30.4145,{"date":401,"open":402,"high":298,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",30.01,29.7,29.76,-0.37,-1.23,80549.39821,2758,29.8287,{"date":411,"open":412,"high":413,"low":414,"close":297,"change":223,"percent_change":262,"volume":415,"transactions":416,"vwap":417},"2026-08-31",30.26,30.45,30.025,70268.674221,2427,30.1224,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",30.31,30.575,30.2,30.29,0.03,0.1,65385.063,2568,30.3283,{"date":430,"open":431,"high":423,"low":230,"close":412,"change":171,"percent_change":161,"volume":432,"transactions":433,"vwap":434},"2026-08-27",29.97,87165.179125,2542,30.1228,{"date":436,"open":423,"high":437,"low":438,"close":439,"change":280,"percent_change":281,"volume":440,"transactions":441,"vwap":442},"2026-08-26",30.44,30.03,30.06,70992.3725,3269,30.1702,{"date":444,"open":420,"high":445,"low":446,"close":447,"change":299,"percent_change":300,"volume":448,"transactions":449,"vwap":450},"2026-08-25",30.43,30.0301,30.25,76770.4735,2529,30.1833,{"date":452,"open":412,"high":453,"low":412,"close":420,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",30.78,0,63917.339156,3198,30.4307,{"date":459,"open":423,"high":460,"low":393,"close":420,"change":461,"percent_change":110,"volume":462,"transactions":463,"vwap":464},"2026-08-21",30.425,0.22,345732.886661,4836,30.2878,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",29.72,30.15,29.5,30.09,0.24,0.8,118878.992202,3104,29.9276,{"date":477,"open":478,"high":324,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",30.88,29.84,29.85,-1,-3.24,103684.549439,4264,30.1823,{"date":487,"open":488,"high":489,"low":326,"close":306,"change":299,"percent_change":280,"volume":490,"transactions":491,"vwap":492},"2026-08-18",30.96,31.015,92457.880887,2887,30.8311,{"date":494,"open":495,"high":496,"low":497,"close":495,"change":233,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",30.91,31.2,30.765,-0.13,103018.9793,4027,30.9899,{"date":503,"open":478,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",31.11,30.76,30.95,0.11,0.36,63563.404683,3150,30.9118,{"date":513,"open":488,"high":514,"low":515,"close":516,"change":135,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",31.27,30.805,30.84,0.29,84981.403825,2838,30.9359,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":194,"volume":528,"transactions":529,"vwap":530},"2026-08-12",30.3,30.89,30.21,30.75,0.47,211521.761823,5566,30.5576,{"date":532,"open":533,"high":534,"low":279,"close":535,"change":193,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",29.94,30.315,30.28,1.51,91196.6047,2965,30.1727,{"date":541,"open":404,"high":542,"low":543,"close":259,"change":328,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",30.23,29.74,-0.77,79013.948065,3228,29.8777,{"date":549,"open":277,"high":277,"low":393,"close":439,"change":299,"percent_change":300,"volume":550,"transactions":551,"vwap":552},"2026-08-07",87730.146059,3165,30.034,{"date":554,"open":326,"high":326,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",30.05,30.12,-0.39,-1.28,82425.2053,2512,30.2598,{"date":563,"open":317,"high":564,"low":447,"close":296,"change":233,"percent_change":498,"volume":565,"transactions":566,"vwap":567},"2026-08-05",30.62,88209.162435,2980,30.4496,{"date":569,"open":412,"high":570,"low":402,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",30.73,30.55,0.4,1.33,114360.268726,4563,30.5262,{"date":578,"open":298,"high":344,"low":579,"close":468,"change":424,"percent_change":425,"volume":580,"transactions":581,"vwap":582},"2026-08-03",29.93,158865.024255,3857,30.1672,{"date":584,"open":585,"high":586,"low":587,"close":556,"change":517,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",29.96,30.36,29.73,0.97,155309.677875,4554,30.1416,{"date":593,"open":579,"high":594,"low":595,"close":259,"change":424,"percent_change":425,"volume":596,"transactions":597,"vwap":598},"2026-07-30",29.98,29.51,120176.63907,4034,29.7577,{"date":600,"open":601,"high":602,"low":543,"close":603,"change":145,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",30.19,30.32,29.8,-1.13,154213.464962,4440,29.9877,{"date":609,"open":601,"high":610,"low":556,"close":269,"change":611,"percent_change":327,"volume":612,"transactions":613,"vwap":614},"2026-07-28",30.745,-0.02,242777.592668,4633,30.4652,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":178,"volume":621,"transactions":622,"vwap":623},"2026-07-27",30,30.46,30.16,0.3,177507.786549,3837,30.1814,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",29.47,30.17,29.3,29.86,0.54,1.84,162159.482399,4174,29.9123,{"date":636,"open":637,"high":626,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",29.38,29.145,29.32,-0.22,-0.74,176135.632484,4712,29.295,{"date":646,"open":647,"high":647,"low":648,"close":230,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",29.91,29.275,-0.32,-1.07,199680.5413,5291,29.5252,{"date":655,"open":656,"high":657,"low":469,"close":629,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",29.66,30.34,0.27,0.91,213104.57406,5866,29.9747,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",29.61,29.68,28.53,29.59,-0.28,-0.94,354143.69446,7154,29.1894,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-17",29.99,30.049999,29.57,29.87,-0.33,-1.09,237600,{"date":684,"open":639,"high":685,"low":686,"close":422,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":422},"2026-07-16",30.38,29.14,1.03,3.53,298700,{"date":691,"open":692,"high":230,"low":693,"close":222,"change":694,"percent_change":242,"volume":695,"transactions":9,"vwap":222},"2026-07-15",29.23,29.13,-0.01,216400,{"date":697,"open":666,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-14",29.75,29.084999,29.18,-0.54,-1.82,223800,{"date":705,"open":289,"high":287,"low":706,"close":467,"change":347,"percent_change":707,"volume":708,"transactions":9,"vwap":467},"2026-07-13",29.255,0.58,235500,{"date":710,"open":711,"high":712,"low":201,"close":712,"change":707,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",29.11,29.55,2,325500,{"date":716,"open":717,"high":686,"low":717,"close":718,"change":719,"percent_change":659,"volume":720,"transactions":9,"vwap":718},"2026-07-09",28.74,28.97,0.26,146400,{"date":722,"open":723,"high":692,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",29.1,28.655,28.71,-0.48,-1.64,203300,{"date":730,"open":190,"high":678,"low":192,"close":731,"change":233,"percent_change":234,"volume":732,"transactions":9,"vwap":731},"2026-07-07",29.19,156900,{"date":734,"open":735,"high":259,"low":736,"close":692,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":692},"2026-07-06",29.49,29.2,-0.26,-0.88,121000,{"date":741,"open":412,"high":355,"low":742,"close":735,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-07-02",29.35,-0.72,-2.38,151400,{"date":747,"open":431,"high":748,"low":749,"close":525,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":525},"2026-07-01",30.48,29.95,0.25,0.83,330600,{"date":754,"open":603,"high":755,"low":666,"close":585,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":585},"2026-06-30",30.1,0.07,0.23,284200,{"date":760,"open":603,"high":761,"low":626,"close":260,"change":762,"percent_change":424,"volume":763,"transactions":9,"vwap":260},"2026-06-29",29.935,0.01,183600,{"date":765,"open":191,"high":755,"low":766,"close":393,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":393},"2026-06-26",29.39,0.42,1.43,565600,{"date":771,"open":647,"high":772,"low":639,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",30.087,29.46,-0.51,-1.7,157700,{"date":778,"open":749,"high":619,"low":698,"close":431,"change":135,"percent_change":620,"volume":779,"transactions":9,"vwap":431},"2026-06-24",298600,{"date":781,"open":403,"high":782,"low":469,"close":393,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":393},"2026-06-23",29.975,0.32,1.08,385400,{"date":787,"open":479,"high":788,"low":249,"close":789,"change":669,"percent_change":670,"volume":790,"transactions":9,"vwap":789},"2026-06-22",30.42,29.56,158400,{"date":792,"open":543,"high":326,"low":793,"close":479,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":479},"2026-06-18",29.34,0.68,2.33,521900,{"date":798,"open":665,"high":556,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",29.01,29.16,-0.4,-1.35,142300,{"date":805,"open":250,"high":420,"low":595,"close":789,"change":203,"percent_change":658,"volume":806,"transactions":9,"vwap":789},"2026-06-16",132600,{"date":808,"open":657,"high":355,"low":742,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-15",29.48,-0.67,-2.22,136800,{"date":814,"open":815,"high":816,"low":815,"close":468,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":468},"2026-06-12",29.78,30.215,0.37,1.24,227400,{"date":821,"open":822,"high":393,"low":648,"close":815,"change":171,"percent_change":794,"volume":823,"transactions":9,"vwap":815},"2026-06-11",29.63,146100,{"date":825,"open":735,"high":603,"low":826,"close":191,"change":204,"percent_change":827,"volume":828,"transactions":9,"vwap":191},"2026-06-10",29.355,0.96,151900,{"date":830,"open":831,"high":832,"low":831,"close":628,"change":620,"percent_change":687,"volume":833,"transactions":9,"vwap":628},"2026-06-09",29.12,29.865,290200,{"date":835,"open":686,"high":836,"low":837,"close":201,"change":242,"percent_change":243,"volume":838,"transactions":9,"vwap":201},"2026-06-08",29.43,28.815,113900,{"date":840,"open":841,"high":190,"low":842,"close":843,"change":572,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-05",28.62,28.56,29.030001,1.4,284400,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-04",28.15,28.72,28.63,0.74,2.65,168500,{"date":855,"open":856,"high":725,"low":857,"close":858,"change":701,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-03",28.28,27.87,27.89,-1.9,96900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":817,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-02",28.030001,28.84,28.01,28.43,1.32,103000,{"date":870,"open":871,"high":864,"low":872,"close":873,"change":300,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-01",28.1,27.82,28.059999,-0.71,128800,{"date":877,"open":878,"high":879,"low":871,"close":880,"change":611,"percent_change":327,"volume":881,"transactions":9,"vwap":880},"2026-05-29",28.14,28.48,28.26,78700,{"date":883,"open":884,"high":885,"low":863,"close":856,"change":242,"percent_change":886,"volume":887,"transactions":9,"vwap":856},"2026-05-28",28.36,28.474,-0.11,90000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":670,"volume":895,"transactions":9,"vwap":893},"2026-05-27",28.69,28.85,28.18,28.31,-0.27,174100,{"date":897,"open":898,"high":831,"low":899,"close":900,"change":901,"percent_change":756,"volume":902,"transactions":9,"vwap":900},"2026-05-26",28.61,28.25,28.58,0.02,142400,{"date":904,"open":864,"high":201,"low":866,"close":842,"change":611,"percent_change":327,"volume":905,"transactions":9,"vwap":842},"2026-05-22",126800,{"date":907,"open":841,"high":717,"low":908,"close":900,"change":203,"percent_change":204,"volume":909,"transactions":9,"vwap":900},"2026-05-21",28.225,259800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",28.19,28.82,28,28.5,0.52,1.86,176300,{"date":920,"open":914,"high":878,"low":872,"close":921,"change":611,"percent_change":327,"volume":922,"transactions":9,"vwap":921},"2026-05-19",27.98,140300,{"date":924,"open":925,"high":926,"low":925,"close":914,"change":517,"percent_change":64,"volume":927,"transactions":9,"vwap":914},"2026-05-18",27.79,28.155,80500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":223,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-15",27.85,28.094999,27.525,27.71,-0.57,85600,{"date":937,"open":938,"high":912,"low":938,"close":857,"change":471,"percent_change":50,"volume":939,"transactions":9,"vwap":857},"2026-05-14",27.75,120000,{"date":941,"open":942,"high":858,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",27.73,27.59,27.63,-0.25,-0.9,77300,{"date":949,"open":950,"high":865,"low":951,"close":952,"change":507,"percent_change":572,"volume":953,"transactions":9,"vwap":952},"2026-05-12",27.77,27.31,27.88,88100,{"date":955,"open":956,"high":915,"low":957,"close":950,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":950},"2026-05-11",28.45,27.7,-0.7,-2.46,126700,{"date":962,"open":956,"high":963,"low":964,"close":965,"change":454,"percent_change":454,"volume":966,"transactions":9,"vwap":965},"2026-05-08",28.725,28.345,28.47,125400,{"date":968,"open":969,"high":970,"low":969,"close":965,"change":507,"percent_change":374,"volume":971,"transactions":9,"vwap":965},"2026-05-07",28.32,28.66,218300,{"date":973,"open":974,"high":975,"low":976,"close":884,"change":204,"percent_change":178,"volume":977,"transactions":9,"vwap":884},"2026-05-06",28.23,28.695,28.22,74200,{"date":979,"open":938,"high":892,"low":938,"close":980,"change":572,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-05",28.08,1.45,85400,{"date":984,"open":976,"high":985,"low":986,"close":987,"change":701,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",28.475,27.66,27.68,-1.91,115000,{"date":991,"open":950,"high":992,"low":993,"close":976,"change":994,"percent_change":631,"volume":995,"transactions":9,"vwap":976},"2026-05-01",28.3,27.5,0.51,152100,{"date":997,"open":998,"high":999,"low":998,"close":933,"change":233,"percent_change":234,"volume":1000,"transactions":9,"vwap":933},"2026-04-30",27.65,27.985,121900,{"date":1002,"open":1003,"high":893,"low":1004,"close":938,"change":405,"percent_change":1005,"volume":1006,"transactions":9,"vwap":938},"2026-04-29",28.049999,27.67,-1.32,136000,{"date":1008,"open":1009,"high":1010,"low":914,"close":1011,"change":572,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",28.24,28.42,28.12,1.44,333500,{"date":1015,"open":933,"high":1016,"low":1017,"close":1018,"change":762,"percent_change":252,"volume":1019,"transactions":9,"vwap":1018},"2026-04-27",28.395,27.57,27.72,144500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":933,"change":620,"percent_change":1025,"volume":1026,"transactions":9,"vwap":933},"2026-04-24",27.4,27.96,27.25,1.09,117500,{"date":1028,"open":980,"high":980,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",26.74,27.41,-1.02,-3.59,331400,{"date":1035,"open":1036,"high":200,"low":1037,"close":866,"change":901,"percent_change":756,"volume":1038,"transactions":9,"vwap":866},"2026-04-22",28.59,28.29,165400,{"date":1040,"open":480,"high":480,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-21",28.4,28.41,-1.38,-4.63,342700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1025,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-20",28.98,30.41,29.79,3.8,385600,{"date":1054,"open":1055,"high":686,"low":1055,"close":1056,"change":707,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-17",28.52,28.7,2.06,281200,{"date":1060,"open":956,"high":1061,"low":1062,"close":1011,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1011},"2026-04-16",28.65,28.11,-0.36,-1.26,111800,{"date":1067,"open":915,"high":1068,"low":1069,"close":879,"change":233,"percent_change":234,"volume":1070,"transactions":9,"vwap":879},"2026-04-15",28.595,28.17,129900,{"date":1072,"open":1073,"high":841,"low":1062,"close":1055,"change":762,"percent_change":252,"volume":1074,"transactions":9,"vwap":1055},"2026-04-14",28.54,139900,{"date":1076,"open":879,"high":898,"low":899,"close":1077,"change":242,"percent_change":886,"volume":1078,"transactions":9,"vwap":1077},"2026-04-13",28.51,103400,{"date":1080,"open":1081,"high":1081,"low":899,"close":1073,"change":25,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1073},"2026-04-10",28.8,-0.59,187400,{"date":1085,"open":974,"high":1086,"low":1087,"close":725,"change":1088,"percent_change":981,"volume":853,"transactions":9,"vwap":725},"2026-04-09",28.95,28.185,0.41,{"date":1090,"open":879,"high":1091,"low":1092,"close":992,"change":916,"percent_change":1093,"volume":1094,"transactions":9,"vwap":992},"2026-04-08",28.895,28.27,1.87,178700,{"date":1096,"open":1097,"high":1098,"low":944,"close":1099,"change":694,"percent_change":233,"volume":1100,"transactions":9,"vwap":1099},"2026-04-07",27.84,27.895,27.78,83200,{"date":1102,"open":1022,"high":1103,"low":1104,"close":925,"change":120,"percent_change":1105,"volume":1106,"transactions":9,"vwap":925},"2026-04-06",27.855,27.265,1.28,94000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":299,"percent_change":640,"volume":763,"transactions":9,"vwap":1112},"2026-04-02",27.29,27.585,26.945,27.44,{"date":1114,"open":1115,"high":930,"low":1116,"close":993,"change":757,"percent_change":1117,"volume":1118,"transactions":9,"vwap":993},"2026-04-01",27.39,27.28,0.84,99500,{"date":1120,"open":1116,"high":1121,"low":1122,"close":1123,"change":374,"percent_change":981,"volume":1124,"transactions":9,"vwap":1123},"2026-03-31",27.42,26.77,27.27,77800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":461,"volume":1132,"transactions":9,"vwap":1130},"2026-03-30",27.01,27.059999,26.81,26.88,0.06,67300,{"date":1134,"open":1128,"high":1135,"low":1136,"close":1137,"change":280,"percent_change":958,"volume":1138,"transactions":9,"vwap":1137},"2026-03-27",27.1,26.5,26.82,107300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1127,"change":327,"percent_change":737,"volume":1143,"transactions":9,"vwap":1127},"2026-03-26",26.85,27.22,87500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":24,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-25",27.37,27.625,26.835,27.08,-0.18,112800,{"date":1153,"open":1154,"high":1030,"low":1155,"close":1156,"change":901,"percent_change":756,"volume":1065,"transactions":9,"vwap":1156},"2026-03-24",27.12,26.89,27.13,{"date":1158,"open":1159,"high":857,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-23",27.16,26.98,27.11,0.59,2.22,254200,{"date":1166,"open":1167,"high":1030,"low":1168,"close":1169,"change":405,"percent_change":1043,"volume":1170,"transactions":9,"vwap":1169},"2026-03-20",26.94,26.27,26.52,862900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1155,"change":757,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1155},"2026-03-19",26.53,27.335,26.4,0.86,176500,{"date":1179,"open":1155,"high":1142,"low":1180,"close":1181,"change":557,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-18",26.31,26.66,-1.44,191500,{"date":1185,"open":1135,"high":998,"low":1186,"close":1187,"change":461,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-17",26.9,27.049999,0.82,230300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":757,"percent_change":1176,"volume":1195,"transactions":9,"vwap":1194},"2026-03-16",26.75,27.34,26.83,132800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":92,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-13",27,27.49,26.25,26.6,-0.89,104400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":640,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-12",26.65,27.030001,26.2,26.84,-0.81,107800,{"date":1213,"open":993,"high":944,"low":1167,"close":1128,"change":224,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1128},"2026-03-11",-1.99,74800,{"date":1217,"open":1218,"high":873,"low":1219,"close":1220,"change":750,"percent_change":659,"volume":1221,"transactions":9,"vwap":1220},"2026-03-10",27.21,27.19,27.61,111900,{"date":1223,"open":1219,"high":944,"low":1201,"close":1224,"change":640,"percent_change":91,"volume":1225,"transactions":9,"vwap":1224},"2026-03-09",27.36,144200,{"date":1227,"open":1109,"high":1228,"low":1229,"close":1230,"change":213,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",27.793,26.99,27.58,-1.04,122300,{"date":1234,"open":914,"high":892,"low":1235,"close":857,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":857},"2026-03-05",27.52,-0.35,-1.24,100600,{"date":1240,"open":856,"high":1042,"low":1003,"close":976,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":976},"2026-03-04",0.13,0.46,111700,{"date":1245,"open":1023,"high":1246,"low":1220,"close":1247,"change":328,"percent_change":1210,"volume":1248,"transactions":9,"vwap":1247},"2026-03-03",28.285,28.09,89700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":969,"change":135,"percent_change":783,"volume":1254,"transactions":9,"vwap":969},"2026-03-02",27.9,28.67,27.835,103700,{"date":1256,"open":1081,"high":1257,"low":980,"close":974,"change":1258,"percent_change":1259,"volume":1074,"transactions":9,"vwap":974},"2026-02-27",28.92,-0.92,-3.16,{"date":1261,"open":1262,"high":822,"low":1263,"close":22,"change":135,"percent_change":385,"volume":1264,"transactions":9,"vwap":22},"2026-02-26",29.22,28.86,104700,{"date":1266,"open":1267,"high":628,"low":1268,"close":1269,"change":105,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-25",28.75,28.6,29.059999,1.96,119200,{"date":1273,"open":913,"high":201,"low":1274,"close":915,"change":894,"percent_change":670,"volume":1275,"transactions":9,"vwap":915},"2026-02-24",28.485,70000,{"date":1277,"open":712,"high":1278,"low":893,"close":1279,"change":743,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-23",30.075001,28.77,-2.44,153600,{"date":1283,"open":836,"high":587,"low":222,"close":735,"change":1284,"percent_change":347,"volume":1285,"transactions":9,"vwap":735},"2026-02-20",0.05,102600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":249,"change":1291,"percent_change":894,"volume":1292,"transactions":9,"vwap":249},"2026-02-19",29.25,29.65,28.845,-0.08,140900,{"date":1294,"open":1295,"high":1296,"low":232,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-18",30.030001,30.49,29.52,-0.58,-1.93,104600,{"date":1302,"open":594,"high":445,"low":480,"close":755,"change":757,"percent_change":1303,"volume":1304,"transactions":9,"vwap":755},"2026-02-17",0.77,183900,{"date":1306,"open":595,"high":619,"low":628,"close":679,"change":1088,"percent_change":1307,"volume":1308,"transactions":9,"vwap":679},"2026-02-13",1.39,255300,{"date":1310,"open":587,"high":240,"low":1311,"close":773,"change":1291,"percent_change":894,"volume":1312,"transactions":9,"vwap":773},"2026-02-12",28.79,192300,{"date":1314,"open":1050,"high":1315,"low":773,"close":230,"change":223,"percent_change":701,"volume":1316,"transactions":9,"vwap":230},"2026-02-11",30.175,84300,{"date":1318,"open":647,"high":447,"low":809,"close":403,"change":737,"percent_change":1319,"volume":1320,"transactions":9,"vwap":403},"2026-02-10",-0.87,111300,{"date":1322,"open":579,"high":270,"low":698,"close":585,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":585},"2026-02-09",-0.15,-0.5,112400,{"date":1327,"open":749,"high":1328,"low":1329,"close":290,"change":193,"percent_change":1330,"volume":1331,"transactions":9,"vwap":290},"2026-02-06",30.305,29.905,1.52,146700,{"date":1333,"open":1297,"high":782,"low":251,"close":656,"change":1334,"percent_change":994,"volume":1335,"transactions":9,"vwap":656},"2026-02-05",0.15,130400,{"date":1337,"open":665,"high":1338,"low":836,"close":595,"change":135,"percent_change":385,"volume":1339,"transactions":9,"vwap":595},"2026-02-04",30.345,93800,{"date":1341,"open":230,"high":579,"low":1342,"close":1343,"change":611,"percent_change":327,"volume":1344,"transactions":9,"vwap":1343},"2026-02-03",29.049999,29.42,90900,{"date":1346,"open":841,"high":467,"low":841,"close":249,"change":130,"percent_change":1347,"volume":1348,"transactions":9,"vwap":249},"2026-02-02",3.48,138700,{"date":1350,"open":1351,"high":1352,"low":980,"close":956,"change":471,"percent_change":1353,"volume":1354,"transactions":9,"vwap":956},"2026-01-30",28.33,28.729,0.85,103900,{"date":1356,"open":1023,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-29",28.44,27.915,28.21,0.44,1.58,92100,{"date":1364,"open":865,"high":1365,"low":942,"close":950,"change":498,"percent_change":1366,"volume":1367,"transactions":9,"vwap":950},"2026-01-28",29.055,-0.47,109000,{"date":1369,"open":848,"high":1357,"low":857,"close":1251,"change":894,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1251},"2026-01-27",-0.96,95800,{"date":1373,"open":1062,"high":29,"low":1374,"close":1069,"change":461,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1069},"2026-01-26",27.865,0.79,41200,{"date":1378,"open":1311,"high":1311,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-23",27.905,27.95,-0.3,-1.06,50900,{"date":1385,"open":871,"high":1386,"low":871,"close":899,"change":385,"percent_change":1387,"volume":1388,"transactions":9,"vwap":899},"2026-01-22",28.775,1.11,56800,{"date":1390,"open":1391,"high":1037,"low":1391,"close":1392,"change":110,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-21",27.38,27.94,2.68,118100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1218,"change":1063,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1218},"2026-01-20",27.3,27.62,27.175,-1.31,47300,{"date":1403,"open":1404,"high":1253,"low":993,"close":1017,"change":24,"percent_change":1150,"volume":1405,"transactions":9,"vwap":1017},"2026-01-16",27.6,41300,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1398,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1398},"2026-01-15",27.040001,27.83,0.69,2.56,58500,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":658,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-14",26.71,27.165,26.93,1.01,40900,{"date":1421,"open":1129,"high":1135,"low":1201,"close":1181,"change":1291,"percent_change":1381,"volume":1422,"transactions":9,"vwap":1181},"2026-01-13",38800,{"date":1424,"open":1425,"high":1426,"low":1206,"close":1029,"change":223,"percent_change":1082,"volume":1427,"transactions":9,"vwap":1029},"2026-01-12",26.76,26.97,38200,{"date":1429,"open":1024,"high":1146,"low":1430,"close":1186,"change":669,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1186},"2026-01-09",26.825,-1.03,46100,{"date":1434,"open":1435,"high":943,"low":1435,"close":1436,"change":17,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-08",26.67,27.18,1.8,41900,{"date":1440,"open":1155,"high":1417,"low":1136,"close":1441,"change":1323,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-07",26.7,-0.56,42100,{"date":1445,"open":1181,"high":1426,"low":1173,"close":1141,"change":1131,"percent_change":461,"volume":1446,"transactions":9,"vwap":1141},"2026-01-06",84000,{"date":1448,"open":1449,"high":1024,"low":1208,"close":1450,"change":707,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-05",26.21,26.79,2.21,40000,{"date":1454,"open":1209,"high":1141,"low":1455,"close":1449,"change":774,"percent_change":988,"volume":1456,"transactions":9,"vwap":1449},"2026-01-02",26.16,67500,{"date":1458,"open":1459,"high":1186,"low":1460,"close":1461,"change":1150,"percent_change":810,"volume":1462,"transactions":9,"vwap":1461},"2025-12-31",26.87,26.61,26.72,58200,{"date":1464,"open":1135,"high":1135,"low":1465,"close":1186,"change":243,"percent_change":405,"volume":1466,"transactions":9,"vwap":1186},"2025-12-30",26.845,47600,{"date":1468,"open":1436,"high":1112,"low":1155,"close":1198,"change":894,"percent_change":214,"volume":1469,"transactions":9,"vwap":1198},"2025-12-29",48700,{"date":1471,"open":1472,"high":1472,"low":1159,"close":1123,"change":242,"percent_change":886,"volume":1473,"transactions":9,"vwap":1123},"2025-12-26",27.64,33700,{"date":1475,"open":1109,"high":1476,"low":1024,"close":1397,"change":1284,"percent_change":57,"volume":1477,"transactions":9,"vwap":1397},"2025-12-24",27.55,19000,{"date":1479,"open":1224,"high":998,"low":1024,"close":1024,"change":886,"percent_change":801,"volume":1480,"transactions":9,"vwap":1024},"2025-12-23",31800,{"date":1482,"open":1030,"high":1483,"low":1484,"close":1224,"change":24,"percent_change":1150,"volume":1485,"transactions":9,"vwap":1224},"2025-12-22",27.69,27.042,70400,{"date":1487,"open":1004,"high":930,"low":1488,"close":1030,"change":894,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1030},"2025-12-19",27.285,-0.98,51800,{"date":1492,"open":872,"high":1251,"low":1493,"close":987,"change":347,"percent_change":1494,"volume":1495,"transactions":9,"vwap":987},"2025-12-18",27.605,0.62,53500,{"date":1497,"open":1498,"high":1380,"low":1109,"close":1499,"change":243,"percent_change":1063,"volume":1500,"transactions":9,"vwap":1499},"2025-12-17",27.54,27.51,63800,{"date":1502,"open":1142,"high":986,"low":1187,"close":1220,"change":374,"percent_change":768,"volume":1438,"transactions":9,"vwap":1220},"2025-12-16",{"date":1504,"open":1159,"high":1505,"low":1506,"close":1142,"change":252,"percent_change":1334,"volume":1507,"transactions":9,"vwap":1142},"2025-12-15",27.35,27.094999,35100,{"date":1509,"open":1510,"high":1121,"low":1511,"close":1436,"change":252,"percent_change":1334,"volume":1512,"transactions":9,"vwap":1436},"2025-12-12",27.26,27.035,28000,{"date":1514,"open":1209,"high":1142,"low":1441,"close":1515,"change":620,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-11",27.14,1.12,80200,{"date":1519,"open":1200,"high":1135,"low":1200,"close":1209,"change":1242,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1209},"2025-12-10",1.74,91400,{"date":1523,"open":1524,"high":1441,"low":1525,"close":1526,"change":76,"percent_change":472,"volume":1527,"transactions":9,"vwap":1526},"2025-12-09",26.14,26.040001,26.38,34900,{"date":1529,"open":1530,"high":1531,"low":1455,"close":1532,"change":253,"percent_change":630,"volume":1533,"transactions":9,"vwap":1532},"2025-12-08",26.28,26.622,26.17,22200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":243,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-05",26,26.22,25.64,26.030001,-0.38,30500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":472,"percent_change":1548,"volume":953,"transactions":9,"vwap":1547},"2025-12-04",25.4,26.33,25.205,26.13,3.16,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-03",24.86,25.34,24.8,25.33,0.49,1.97,41400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":252,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-02",24.96,25.025,24.71,24.84,0.16,31900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1553,"change":454,"percent_change":454,"volume":1570,"transactions":9,"vwap":1553},"2025-12-01",24.7,24.915,20400,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1553,"change":694,"percent_change":233,"volume":1575,"transactions":9,"vwap":1553},"2025-11-28",24.98,24.615,12400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":611,"percent_change":1291,"volume":1582,"transactions":9,"vwap":1581},"2025-11-26",24.83,24.9,24.75,24.81,21100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":161,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1578},"2025-11-25",24.3,24.905,24.2,2.77,21200,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":223,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-24",23.73,24.44,24.16,-0.66,19700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-21",23.52,24.495,24.32,0.81,3.45,35800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1284,"percent_change":76,"volume":1611,"transactions":9,"vwap":1610},"2025-11-20",23.66,24,23.505,23.51,27600,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1241,"percent_change":105,"volume":1617,"transactions":9,"vwap":1616},"2025-11-19",22.95,23.57,23.46,21500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":762,"percent_change":252,"volume":1623,"transactions":9,"vwap":1622},"2025-11-18",23.22,23.555,23.33,15700,{"date":1625,"open":1626,"high":1627,"low":1620,"close":1628,"change":1595,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-17",24.07,24.15,23.32,-2.75,22500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":425,"percent_change":767,"volume":1637,"transactions":9,"vwap":1636},"2025-11-14",23.7,23.99,23.5,23.98,23100,{"date":1639,"open":1640,"high":1641,"low":1633,"close":1642,"change":252,"percent_change":347,"volume":1643,"transactions":9,"vwap":1642},"2025-11-13",24.13,24.205,23.88,26500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":243,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-12",23.9,24.25,23.62,23.84,-0.42,17200,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1564,"percent_change":161,"volume":1657,"transactions":9,"vwap":1656},"2025-11-11",23.71,24.08,23.94,25700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":762,"percent_change":252,"volume":1664,"transactions":9,"vwap":1663},"2025-11-10",23.75,23.931,23.64,23.78,29400,{"date":1666,"open":1615,"high":1661,"low":1667,"close":1668,"change":171,"percent_change":1353,"volume":1477,"transactions":9,"vwap":1668},"2025-11-07",23.45,23.77,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1615,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1615},"2025-11-06",23.8,24.040001,23.43,-0.31,-1.3,20900,{"date":1678,"open":1679,"high":1634,"low":1680,"close":1642,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1642},"2025-11-05",23.39,23.3,0.53,2.27,18100,{"date":1685,"open":1635,"high":1654,"low":1686,"close":1687,"change":300,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-04",23.34,23.35,-0.85,36100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":738,"volume":1697,"transactions":9,"vwap":1695},"2025-11-03",23.59,23.91,23.15,23.55,-0.21,57600,{"date":1699,"open":1649,"high":1627,"low":1700,"close":1701,"change":405,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-31",23.706,23.76,-1.53,61300,{"date":1705,"open":1608,"high":1706,"low":1608,"close":1640,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1640},"2025-10-30",24.48,0.12,0.5,50000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-29",24.5,24.881,23.81,24.01,-0.49,-2,39000,{"date":1720,"open":1562,"high":1721,"low":1722,"close":1712,"change":243,"percent_change":1723,"volume":1401,"transactions":9,"vwap":1712},"2025-10-28",25,24.22,-0.41,{"date":1725,"open":1721,"high":1726,"low":1727,"close":1728,"change":234,"percent_change":934,"volume":1729,"transactions":9,"vwap":1728},"2025-10-27",25.71,24.45,24.6,120700,{"date":1731,"open":1732,"high":1579,"low":1732,"close":1733,"change":1307,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-24",23.61,24.74,5.95,90500,{"date":1737,"open":1692,"high":1738,"low":1739,"close":1687,"change":1740,"percent_change":1540,"volume":1741,"transactions":9,"vwap":1687},"2025-10-23",23.6,23.16,-0.09,31700,{"date":1743,"open":1744,"high":1695,"low":1744,"close":1745,"change":620,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",23.1,23.44,1.3,38500,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1681,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-21",22.69,23.315,23.14,2.34,39800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1025,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-20",21.97,22.675,21.8,22.61,5.07,45100,{"date":1764,"open":1765,"high":1766,"low":30,"close":1767,"change":611,"percent_change":1740,"volume":1768,"transactions":9,"vwap":1767},"2025-10-17",21.67,21.7,21.52,37500,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1422,"transactions":9,"vwap":1773},"2025-10-16",22.66,21.44,21.54,-1.185,-5.21,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1150,"percent_change":1781,"volume":1643,"transactions":9,"vwap":1780},"2025-10-15",23.09,22.57,22.725,-0.79,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1596,"transactions":9,"vwap":1787},"2025-10-14",22.15,23.306,22.07,22.905,0.665,2.99,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1241,"percent_change":1162,"volume":1473,"transactions":9,"vwap":1795},"2025-10-13",22.3,22.34,21.81,22.24,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-10",22.91,22.99,22.040001,22.11,-0.73,-3.2,52300,{"date":1806,"open":1614,"high":1614,"low":1771,"close":1807,"change":1808,"percent_change":281,"volume":1809,"transactions":9,"vwap":1807},"2025-10-09",22.84,-0.145,40200,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1334,"volume":1816,"transactions":9,"vwap":1814},"2025-10-08",23.13,22.7,22.985,0.035,39500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1614,"change":424,"percent_change":1241,"volume":1438,"transactions":9,"vwap":1614},"2025-10-07",22.83,23.040001,22.79,{"date":1823,"open":1614,"high":1824,"low":1807,"close":1825,"change":135,"percent_change":374,"volume":1826,"transactions":9,"vwap":1825},"2025-10-06",23.36,22.92,28200,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1819,"change":1241,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1819},"2025-10-03",22.73,23.059999,0.57,25900,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1813,"change":1674,"percent_change":802,"volume":1837,"transactions":9,"vwap":1813},"2025-10-02",23,22.52,38100,{"date":1839,"open":1744,"high":1840,"low":1841,"close":1842,"change":300,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-01",23.11,22.75,23.01,-0.86,34100,{"date":1846,"open":1820,"high":1847,"low":1848,"close":1849,"change":203,"percent_change":120,"volume":1664,"transactions":9,"vwap":1849},"2025-09-30",23.23,22.915,23.21,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1812,"change":737,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1812},"2025-09-29",23.325,23.354,23.055,-1.11,46400,{"date":1858,"open":1628,"high":1673,"low":1859,"close":1679,"change":135,"percent_change":374,"volume":1589,"transactions":9,"vwap":1679},"2025-09-26",23.285,{"date":1861,"open":1862,"high":1863,"low":1694,"close":1680,"change":242,"percent_change":498,"volume":1611,"transactions":9,"vwap":1680},"2025-09-25",23.28,23.41,{"date":1865,"open":1866,"high":1679,"low":1694,"close":1622,"change":1284,"percent_change":76,"volume":1565,"transactions":9,"vwap":1622},"2025-09-24",23.31,{"date":1868,"open":1830,"high":1869,"low":1835,"close":1862,"change":253,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1862},"2025-09-23",23.49,0.61,32900,{"date":1873,"open":1874,"high":1739,"low":1875,"close":1752,"change":1241,"percent_change":105,"volume":1741,"transactions":9,"vwap":1752},"2025-09-22",23.08,22.93,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1842,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1842},"2025-09-19",23.53,22.89,-0.52,-2.21,101700,{"date":1884,"open":1829,"high":1885,"low":1829,"close":1878,"change":178,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1878},"2025-09-18",23.54,4.44,81900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1740,"percent_change":801,"volume":1894,"transactions":9,"vwap":1893},"2025-09-17",22.62,23.07,22.47,22.53,32000,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1890,"change":1150,"percent_change":1781,"volume":1899,"transactions":9,"vwap":1890},"2025-09-16",22.76,22.485,32500,{"date":1901,"open":1829,"high":1902,"low":1903,"close":1904,"change":1241,"percent_change":1831,"volume":1905,"transactions":9,"vwap":1904},"2025-09-15",23.02,22.661,22.8,26000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1381,"percent_change":1400,"volume":1912,"transactions":9,"vwap":1911},"2025-09-12",22.765,22.845,22.65,22.67,17900,{"date":1914,"open":1915,"high":1812,"low":1916,"close":1917,"change":135,"percent_change":374,"volume":1918,"transactions":9,"vwap":1917},"2025-09-11",23.035,22.86,22.97,24900,{"date":1920,"open":1921,"high":1739,"low":1922,"close":1923,"change":1924,"percent_change":1880,"volume":1925,"transactions":9,"vwap":1923},"2025-09-10",22.98,22.87,22.88,-0.12,25400,{"date":1927,"open":1799,"high":1928,"low":1929,"close":1835,"change":901,"percent_change":135,"volume":1930,"transactions":9,"vwap":1835},"2025-09-09",23.135,22.895,34300,{"date":1932,"open":1933,"high":1933,"low":1908,"close":1921,"change":223,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1921},"2025-09-08",23.12,-0.69,78100,{"date":1937,"open":1635,"high":1635,"low":1938,"close":1752,"change":92,"percent_change":1431,"volume":1939,"transactions":9,"vwap":1752},"2025-09-05",23.049999,27000,{"date":1941,"open":1942,"high":1869,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-04",23.195,23.165,23.38,0.285,1.23,32100,{"date":1949,"open":1694,"high":1950,"low":1908,"close":1951,"change":1952,"percent_change":405,"volume":1953,"transactions":9,"vwap":1951},"2025-09-03",23.2,23.094999,-0.085,31400,{"date":1955,"open":1956,"high":1957,"low":1835,"close":1958,"change":737,"percent_change":1855,"volume":1959,"transactions":9,"vwap":1958},"2025-09-02",23.24,23.345,23.18,36000,{"date":1961,"open":1738,"high":1732,"low":1622,"close":1745,"change":25,"percent_change":743,"volume":1507,"transactions":9,"vwap":1745},"2025-08-29",{"date":1963,"open":1687,"high":1633,"low":1687,"close":1732,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1732},"2025-08-28",0.34,1.46,108800,{"date":1968,"open":1694,"high":1969,"low":1841,"close":1970,"change":1564,"percent_change":1410,"volume":1462,"transactions":9,"vwap":1970},"2025-08-27",23.4,23.27,{"date":1972,"open":1620,"high":1973,"low":1840,"close":1840,"change":454,"percent_change":454,"volume":1974,"transactions":9,"vwap":1840},"2025-08-26",23.375,17800,{"date":1976,"open":1686,"high":1667,"low":1902,"close":1840,"change":1674,"percent_change":1005,"volume":1664,"transactions":9,"vwap":1840},"2025-08-25",{"date":1978,"open":1892,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1979},"2025-08-22",23.42,22.35,1.07,4.79,59300,{"date":1985,"open":1986,"high":1893,"low":1795,"close":1980,"change":242,"percent_change":498,"volume":1987,"transactions":9,"vwap":1980},"2025-08-21",22.323,13900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1964,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-20",22.12,22.475,22.01,22.38,1.54,24000,{"date":1997,"open":1998,"high":1999,"low":1992,"close":1800,"change":328,"percent_change":1431,"volume":2000,"transactions":9,"vwap":1800},"2025-08-19",22.4,22.74,36700,{"date":2002,"open":1757,"high":2003,"low":2004,"close":2005,"change":719,"percent_change":2006,"volume":1657,"transactions":9,"vwap":2005},"2025-08-18",22.48,21.9,22.27,1.18,{"date":2008,"open":2009,"high":2009,"low":2010,"close":1992,"change":774,"percent_change":2011,"volume":1596,"transactions":9,"vwap":1992},"2025-08-15",22.68,22,-2.26,{"date":2013,"open":1836,"high":1841,"low":2014,"close":1836,"change":2015,"percent_change":1843,"volume":2016,"transactions":9,"vwap":1836},"2025-08-14",22.42,-0.195,20000,{"date":2018,"open":1980,"high":1999,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1495,"transactions":9,"vwap":2020},"2025-08-13",22.335,22.715,0.365,1.63,{"date":2024,"open":1766,"high":2025,"low":1766,"close":1980,"change":2026,"percent_change":2027,"volume":1899,"transactions":9,"vwap":1980},"2025-08-12",22.455,0.89,4.15,{"date":2029,"open":2030,"high":2031,"low":30,"close":2032,"change":756,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-11",21.45,21.55,21.46,0.33,7700,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":252,"percent_change":2040,"volume":1912,"transactions":9,"vwap":2039},"2025-08-08",21.35,21.635,21.39,0.19,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2037,"change":234,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2037},"2025-08-07",21.51,21.26,-0.65,20700,{"date":2048,"open":2049,"high":2050,"low":2030,"close":2051,"change":242,"percent_change":234,"volume":2052,"transactions":9,"vwap":2051},"2025-08-06",21.53,21.65,21.49,28900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1767,"change":2057,"percent_change":945,"volume":2058,"transactions":9,"vwap":1767},"2025-08-05",21.72,21.09,-0.055,41100,{"date":2060,"open":2061,"high":2055,"low":2062,"close":2063,"change":2064,"percent_change":768,"volume":2065,"transactions":9,"vwap":2063},"2025-08-04",21.25,21.151,21.575,0.305,43700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-01",21.31,21.42,20.99,21.27,-0.43,-1.98,38700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1766,"change":454,"percent_change":454,"volume":2080,"transactions":9,"vwap":1766},"2025-07-31",21.6,21.799,21.5,44600,{"date":2082,"open":1911,"high":1813,"low":2077,"close":1766,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1766},"2025-07-30",-0.62,-2.78,42800,{"date":2087,"open":2010,"high":2088,"low":2089,"close":2090,"change":1555,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-29",22.46,21.638,22.32,2.24,63000,{"date":2094,"open":2095,"high":2096,"low":2031,"close":2097,"change":2098,"percent_change":161,"volume":2099,"transactions":9,"vwap":2097},"2025-07-28",21.75,21.89,21.83,0.145,51600,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":223,"percent_change":1802,"volume":2105,"transactions":9,"vwap":2104},"2025-07-25",21.78,21.485,21.685,25000,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-07-24",22.5,21.71,21.845,-0.565,-2.52,29300,{"date":2115,"open":1760,"high":2116,"low":1795,"close":2117,"change":1284,"percent_change":461,"volume":2118,"transactions":9,"vwap":2117},"2025-07-23",22.669,22.41,21300,{"date":2120,"open":2121,"high":2122,"low":1786,"close":2123,"change":1564,"percent_change":115,"volume":2124,"transactions":9,"vwap":2123},"2025-07-22",22.26,22.54,22.36,36500,{"date":2126,"open":2090,"high":2127,"low":1786,"close":2128,"change":471,"percent_change":1025,"volume":2129,"transactions":9,"vwap":2128},"2025-07-21",22.33,22.2,33500,{"date":2131,"open":2127,"high":2127,"low":1765,"close":2132,"change":234,"percent_change":281,"volume":2016,"transactions":9,"vwap":2132},"2025-07-18",21.96,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":385,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-17",22.25,22.385,21.92,22.1,1.42,31000,{"date":2142,"open":1757,"high":2143,"low":2144,"close":2145,"change":424,"percent_change":253,"volume":2146,"transactions":9,"vwap":2145},"2025-07-16",22.030001,21.495,21.79,30400,{"date":2148,"open":2128,"high":2128,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-15",21.69,21.76,-0.45,-2.03,24500,{"date":2155,"open":2010,"high":2156,"low":2004,"close":2157,"change":757,"percent_change":64,"volume":1912,"transactions":9,"vwap":2157},"2025-07-14",22.22,22.21,{"date":2159,"open":2096,"high":2160,"low":2161,"close":2162,"change":280,"percent_change":1843,"volume":2163,"transactions":9,"vwap":2162},"2025-07-11",22.08,21.73,21.98,23600,{"date":2165,"open":2128,"high":1998,"low":2166,"close":2167,"change":1740,"percent_change":801,"volume":2168,"transactions":9,"vwap":2167},"2025-07-10",21.972,22.17,31100,{"date":2170,"open":2135,"high":2025,"low":1757,"close":2121,"change":135,"percent_change":1088,"volume":2171,"transactions":9,"vwap":2121},"2025-07-09",32600,{"date":2173,"open":1993,"high":2174,"low":2175,"close":2167,"change":1334,"percent_change":794,"volume":1762,"transactions":9,"vwap":2167},"2025-07-08",22.44,22.011999,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1723,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-07",22.43,22.608,21.88,22.02,-1.83,34000,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2178,"change":1870,"percent_change":2188,"volume":1589,"transactions":9,"vwap":2178},"2025-07-03",21.86,22.58,2.8,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-02",20.89,21.985,20.555,21.82,1.38,6.75,110600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1516,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-01",19.5,20.52,19.17,20.44,5.8,320300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":1366,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-30",19.87,19.99,19.32,-2.37,15800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":338,"percent_change":2219,"volume":1517,"transactions":9,"vwap":2218},"2025-06-27",19.19,19.85,19,19.79,3.4,{"date":2221,"open":2217,"high":2222,"low":2223,"close":2224,"change":253,"percent_change":851,"volume":2225,"transactions":9,"vwap":2224},"2025-06-26",19.21,18.86,19.14,21600,{"date":2227,"open":2228,"high":2215,"low":2229,"close":2217,"change":640,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2217},"2025-06-25",19.16,18.575,-1.14,19100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":374,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-24",18.97,19.335,18.915,19.22,2.07,19500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":916,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-23",18.45,19.059999,18.275,18.83,2.84,26200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1284,"percent_change":658,"volume":2254,"transactions":9,"vwap":2253},"2025-06-20",18.43,18.76,18.13,18.31,46000,{"date":2256,"open":2257,"high":2258,"low":181,"close":2259,"change":719,"percent_change":1012,"volume":2260,"transactions":9,"vwap":2259},"2025-06-18",17.96,18.36,18.26,17100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1366,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-17",18.28,18.522,17.975,18,-2.54,14600,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":756,"percent_change":2274,"volume":1651,"transactions":9,"vwap":2273},"2025-06-16",18.09,18.65,18.47,0.38,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":91,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-13",19.01,18.25,18.4,-4.17,16400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":498,"percent_change":810,"volume":2288,"transactions":9,"vwap":2287},"2025-06-12",19.15,19.39,18.96,19.2,18400,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":234,"percent_change":743,"volume":1676,"transactions":9,"vwap":2293},"2025-06-11",19.51,19.295,19.33,{"date":2295,"open":2285,"high":2296,"low":2285,"close":2297,"change":757,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-10",19.67,19.47,1.2,18000,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":1740,"percent_change":1366,"volume":2305,"transactions":9,"vwap":2304},"2025-06-09",19.4,19.11,19.24,21800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2293,"change":794,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2293},"2025-06-06",18.92,19.36,18.66,3.65,15300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2272,"change":1323,"percent_change":91,"volume":2318,"transactions":9,"vwap":2272},"2025-06-05",18.825,18.91,18.49,15100,{"date":2320,"open":2234,"high":2234,"low":2321,"close":2322,"change":1150,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-04",18.56,18.8,-0.95,18700,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":783,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-03",18.63,19.09,18.98,1.71,15500,{"date":2333,"open":2334,"high":2334,"low":2321,"close":2310,"change":1236,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2310},"2025-06-02",18.87,-1.84,30000,{"date":2338,"open":2339,"high":2303,"low":2340,"close":2277,"change":424,"percent_change":1564,"volume":2341,"transactions":9,"vwap":2277},"2025-05-30",18.81,18.581,42900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2329,"change":461,"percent_change":154,"volume":2347,"transactions":9,"vwap":2329},"2025-05-29",18.78,19.030001,18.565,12500,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2251,"change":1324,"percent_change":2352,"volume":2331,"transactions":9,"vwap":2251},"2025-05-28",19.13,18.75,-2.6,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":630,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-27",19.18,19.46,18.93,19.26,2.88,11500,{"date":2362,"open":2363,"high":2364,"low":2242,"close":2365,"change":425,"percent_change":630,"volume":2366,"transactions":9,"vwap":2365},"2025-05-23",18.52,19.08,18.72,18300,{"date":2368,"open":2245,"high":2369,"low":2370,"close":2370,"change":945,"percent_change":1005,"volume":2371,"transactions":9,"vwap":2370},"2025-05-22",19.07,18.62,24400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2334,"change":726,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2334},"2025-05-21",19.23,19.43,18.79,-2.48,26900,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":1696,"percent_change":650,"volume":2384,"transactions":9,"vwap":2383},"2025-05-20",19.745,19.3,19.35,11700,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2040,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-19",19.27,19.65,19.56,0.98,16500,{"date":2393,"open":2388,"high":2394,"low":2309,"close":2395,"change":669,"percent_change":2396,"volume":2212,"transactions":9,"vwap":2395},"2025-05-16",19.97,19.37,-1.42,{"date":2398,"open":2291,"high":2399,"low":2291,"close":2388,"change":171,"percent_change":687,"volume":2400,"transactions":9,"vwap":2388},"2025-05-15",19.735,10400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":213,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-14",19.63,19.75,19.45,-1.47,11000,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":762,"percent_change":1284,"volume":2318,"transactions":9,"vwap":2412},"2025-05-13",19.62,20.07,19.74,{"date":2414,"open":2415,"high":2416,"low":2388,"close":2417,"change":1241,"percent_change":42,"volume":2418,"transactions":9,"vwap":2417},"2025-05-12",19.96,20.376,19.73,33100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":719,"percent_change":2425,"volume":2052,"transactions":9,"vwap":2424},"2025-05-09",19.48,19.683,19.445,19.6,1.34,{"date":2427,"open":2428,"high":2296,"low":2215,"close":2429,"change":280,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-08",19.53,19.34,-0.97,13300,{"date":2433,"open":2421,"high":2412,"low":2293,"close":2428,"change":471,"percent_change":818,"volume":2434,"transactions":9,"vwap":2428},"2025-05-07",22400,{"date":2436,"open":2297,"high":2437,"low":2284,"close":2438,"change":1540,"percent_change":1299,"volume":1657,"transactions":9,"vwap":2438},"2025-05-06",19.57,19.29,{"date":2440,"open":2429,"high":2381,"low":2438,"close":2296,"change":783,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2296},"2025-05-05",1.65,21400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2383,"change":2448,"percent_change":1682,"volume":2449,"transactions":9,"vwap":2383},"2025-05-02",19.1,19.387,19.040001,0.43,9700,{"date":2451,"open":2369,"high":2452,"low":2453,"close":2308,"change":1696,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2308},"2025-05-01",19.175,18.89,-1.1,27300,{"date":2457,"open":2224,"high":2421,"low":2458,"close":2350,"change":243,"percent_change":1880,"volume":2459,"transactions":9,"vwap":2350},"2025-04-30",18.77,49800,{"date":2461,"open":2462,"high":2438,"low":2242,"close":2374,"change":115,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2374},"2025-04-29",18.51,3.89,29500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2462,"change":658,"percent_change":2470,"volume":1925,"transactions":9,"vwap":2462},"2025-04-28",18.17,18.535,18.15,1.48,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2473,"change":92,"percent_change":1675,"volume":2476,"transactions":9,"vwap":2473},"2025-04-25",18.24,18.34,18.14,23200,{"date":2478,"open":2479,"high":2321,"low":2480,"close":2481,"change":762,"percent_change":1284,"volume":2482,"transactions":9,"vwap":2481},"2025-04-24",18.155,18.12,18.48,30700,{"date":185,"open":2217,"high":2217,"low":2484,"close":2273,"change":262,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2273},17.97,-2.79,57800]