[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEBK":3,"homepage-market-summary":34,"stock-historical-PEBK":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEBK","2026-10-07",{"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},"Peoples Bancorp of North Carol","Nasdaq",null,"STATE COMMERCIAL BANKS","Peoples Bancorp of North Carolina Inc is a bank holding company. It is a state-chartered commercial bank serving Lincolnton, Newton, Denver, Catawba, Conover, Maiden, Claremont, Hiddenite, Hickory, Charlotte, Cornelius, Raleigh and Cary, North Carolina. It has a diversified loan portfolio with no foreign loans and few agricultural loans. The company's main source of income is dividends declared and paid by the Bank on its capital stock.","276","Newton, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9187,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},43.78,43.52,44.08,44.03,-0.25,-0.57,7959.005686,426,43.7952,45.78,27.33,25126.186838262947,89.2,7316,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,166,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":24,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},25.98,19620,7161372.896404,65.21,"2025-04-25",[186,187,196,205,216,227,236,246,254,264,275,286,297,307,316,327,337,347,357,368,378,387,397,406,415,425,434,444,452,461,470,480,487,495,502,510,520,530,537,544,552,562,572,582,592,601,610,616,625,635,642,649,658,667,676,687,695,704,711,718,726,734,743,750,757,764,769,773,781,788,793,799,805,813,817,823,830,835,841,845,852,858,864,869,875,880,888,894,903,908,916,922,927,934,938,943,948,955,961,968,977,983,988,995,1003,1007,1015,1021,1028,1036,1043,1051,1059,1065,1072,1078,1084,1090,1098,1104,1108,1113,1117,1123,1130,1136,1143,1150,1157,1162,1168,1174,1182,1189,1196,1204,1209,1216,1224,1232,1238,1246,1252,1260,1265,1273,1279,1284,1291,1297,1304,1311,1315,1320,1328,1335,1340,1348,1356,1362,1368,1373,1378,1384,1388,1392,1396,1401,1407,1413,1420,1425,1430,1436,1442,1449,1454,1461,1469,1474,1480,1488,1493,1498,1505,1512,1519,1524,1532,1539,1546,1552,1557,1561,1566,1571,1577,1582,1588,1593,1596,1602,1606,1608,1614,1617,1624,1630,1636,1640,1647,1654,1662,1665,1671,1676,1682,1687,1693,1699,1705,1712,1716,1724,1729,1735,1742,1746,1750,1754,1760,1766,1770,1775,1780,1788,1795,1801,1808,1814,1821,1827,1831,1836,1844,1850,1856,1863,1868,1874,1880,1884,1889,1895,1899,1904,1909,1913,1916,1920,1924,1930,1934,1937,1943,1949,1953,1957,1960,1964,1968,1973,1977,1982,1986,1990,1993,1997,2003,2007,2011,2015,2020,2025,2028,2033,2036,2041,2047,2053,2060,2065,2071,2077,2083,2090,2096,2102,2108,2114,2119,2124,2128,2131,2134,2137,2141,2147,2151,2155,2159,2164,2166,2171,2175,2181,2184,2191,2196,2202,2208,2213,2218,2223,2228,2232,2236,2241,2245,2251,2255,2262,2267,2273,2277,2280,2286,2291,2296,2301,2305,2309,2312,2316,2319,2324,2326,2331,2336,2339,2343,2347,2350,2353,2357,2361,2364,2367,2369,2375,2380,2383,2389,2394,2399],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":115,"volume":193,"transactions":194,"vwap":195},"2026-10-06",43.69,44.325,43.39,0.45,10462.705035,1143,43.9855,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":170,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",43.71,44.7099,43.58,-1.56,10379.6023,750,43.7858,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",43.25,44.465,42.89,44.27,1.12,2.6,28073.6023,955,44.0346,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",42.58,43.22,41.91,43.15,0.29,0.68,18220.811809,1033,42.7681,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":170,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",43.5,42.5,42.86,-1.58,12923.6023,797,42.8577,{"date":237,"open":219,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",43.57,42.8,43.55,0.4,0.93,13797.6023,919,43.322,{"date":247,"open":248,"high":240,"low":249,"close":221,"change":250,"percent_change":49,"volume":251,"transactions":252,"vwap":253},"2026-09-28",43.54,42.905,-0.09,13083.6483,877,43.1811,{"date":255,"open":256,"high":20,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",43.42,43.21,43.24,-0.27,-0.62,14132.6023,1050,43.411,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",42.78,43.56,42.6808,43.51,0.85,1.99,16320.5171,992,43.2859,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",42.925,43.227,42.345,42.66,-1.19,-2.71,10672.4769,754,42.7955,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",43.92,43.99,42.69,43.85,0.28,0.64,38150.7089,1482,43.4874,{"date":298,"open":299,"high":300,"low":301,"close":238,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",44.1,44.5,43.36,-0.44,-1,28169.4769,1781,43.9169,{"date":308,"open":291,"high":309,"low":238,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",44.25,44.01,0.05,0.11,85927.7579,1547,43.9912,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",44.41,44.43,43.94,43.96,-0.2,-0.45,15898.601909,972,44.1204,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",45.19,43.45,44.16,-0.88,-1.95,17239.067631,771,44.6386,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",44.46,45.28,45.04,0.83,1.88,14910.066767,1109,44.9608,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",44.63,45.06,44.21,-0.13,-0.29,10426.576437,675,44.4663,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",44.33,44.39,43.4,44.34,0.48,1.09,22684.614,876,44.0865,{"date":369,"open":238,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",43.9,43.34,43.86,0.43,0.99,14960.57,1076,43.6919,{"date":379,"open":239,"high":380,"low":239,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",43.5319,43.43,0.17,0.39,28895.64261,1499,43.1626,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":332,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",43.8,44.12,42.81,43.26,-1.99,22832.379665,1157,43.5429,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":342,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",43.23,45.01,44.14,1.92,19888.107359,683,44.0734,{"date":407,"open":198,"high":408,"low":409,"close":410,"change":25,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",44,43.2,43.31,-1.3,15360.428355,773,43.6877,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":223,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",43.87,44.205,43.3,43.88,1.57,33723.208458,1449,43.7824,{"date":426,"open":427,"high":289,"low":428,"close":409,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",43.79,42.775,-0.5,-1.14,15734.102656,956,43.3802,{"date":435,"open":436,"high":362,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",44.05,43.65,43.7,-0.1,-0.23,21136.814168,934,43.9249,{"date":445,"open":370,"high":446,"low":20,"close":389,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",44.2486,0.46,1.06,14257.8385,885,43.866,{"date":453,"open":191,"high":454,"low":455,"close":371,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",43.89,42.755,-0.31,-0.71,18223.547817,923,43.2231,{"date":462,"open":463,"high":464,"low":207,"close":437,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",43.68,44.09,-0.19,-0.43,23701.57,1573,43.6753,{"date":471,"open":288,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",44.4,43.66,43.84,-0.28,-0.63,29836.03,1458,44.1127,{"date":481,"open":472,"high":482,"low":390,"close":390,"change":49,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",45.2,-0.47,19346.57,1256,44.4786,{"date":488,"open":489,"high":490,"low":229,"close":359,"change":491,"percent_change":17,"volume":492,"transactions":493,"vwap":494},"2026-08-21",44.13,44.735,0.37,150882.785,4915,44.0247,{"date":496,"open":497,"high":498,"low":497,"close":321,"change":192,"percent_change":115,"volume":499,"transactions":500,"vwap":501},"2026-08-20",43.19,44.225,23747.96662,1401,43.7556,{"date":503,"open":504,"high":504,"low":269,"close":269,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",45.62,-1.74,-3.85,31604.553445,2325,44.4903,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",44.51,45.3743,45.25,0.65,1.46,21899.17,1916,45.1011,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":161,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",45,45.69,44.48,44.6,-0.54,29003.490387,2600,44.9553,{"date":531,"open":532,"high":532,"low":300,"close":533,"change":292,"percent_change":534,"volume":535,"transactions":234,"vwap":536},"2026-08-14",44.98,44.84,0.63,8812.5478,44.8136,{"date":538,"open":400,"high":504,"low":539,"close":540,"change":475,"percent_change":260,"volume":541,"transactions":542,"vwap":543},"2026-08-13",44.375,44.56,17399.569586,939,44.8212,{"date":545,"open":472,"high":546,"low":547,"close":533,"change":223,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",45.15,44.32,1.54,47228.5478,1387,44.8178,{"date":553,"open":554,"high":555,"low":556,"close":331,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",43.28,44.2,42.95,1.28,2.99,40201.567822,2109,43.5807,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",42.97,42.2,42.88,-0.17,-0.39,104865.236199,3698,42.4981,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",43.255,42.28,43.05,0.01,0.02,24618.222628,2358,42.7767,{"date":583,"open":584,"high":229,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",43.49,42.6,43.04,-0.41,-0.94,64514.389473,2701,42.9557,{"date":593,"open":301,"high":594,"low":595,"close":330,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",43.625,42.72,-0.05,-0.11,59669.839918,2643,43.1653,{"date":602,"open":438,"high":603,"low":604,"close":229,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",44.759,43.035,0.1,0.23,76658.506106,3438,43.6277,{"date":611,"open":408,"high":299,"low":612,"close":361,"change":241,"percent_change":242,"volume":613,"transactions":614,"vwap":615},"2026-08-03",43.265,47797.276036,2409,43.7837,{"date":617,"open":618,"high":399,"low":619,"close":620,"change":621,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",42.75,42.45,43,0,25477.672858,1318,42.9428,{"date":626,"open":627,"high":628,"low":629,"close":620,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",43.715,43.81,42.835,-0.34,-0.78,27750.603361,1526,43.3354,{"date":636,"open":437,"high":637,"low":638,"close":371,"change":250,"percent_change":49,"volume":639,"transactions":640,"vwap":641},"2026-07-29",43.8799,42.7501,22930.67271,1334,43.3085,{"date":643,"open":229,"high":644,"low":645,"close":381,"change":363,"percent_change":211,"volume":646,"transactions":647,"vwap":648},"2026-07-28",43.6925,42.788,24045.6497,1516,43.2915,{"date":650,"open":651,"high":652,"low":218,"close":556,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",43.01,43.75,-0.07,-0.16,54741.6497,3302,42.9609,{"date":659,"open":230,"high":576,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",42.17,43.02,0.55,1.3,31474.676157,1611,42.6617,{"date":668,"open":575,"high":669,"low":670,"close":671,"change":154,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",42.56,41.5601,42.47,-0.82,84841.814834,2908,42.2339,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",42.23,43.13,41.75,42.82,0.15,0.35,110994.9197,3651,42.6795,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":653,"percent_change":654,"volume":692,"transactions":693,"vwap":694},"2026-07-21",43.1,42.095,42.67,37003.6497,1699,42.664,{"date":696,"open":697,"high":229,"low":698,"close":699,"change":700,"percent_change":76,"volume":701,"transactions":702,"vwap":703},"2026-07-20",42.855,42.39,42.74,0.2,30278.062502,2145,42.8456,{"date":705,"open":706,"high":473,"low":660,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",43.29,42.54,-0.93,-2.14,68200,{"date":712,"open":713,"high":584,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",41.85,43.47,1.41,3.35,26000,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",42.21,42.73,42.060001,0.09,0.21,10800,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",42.57,43.14,41.97,-0.52,-1.22,18300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",41.82,42.68,41.68,42.49,0.89,2.14,16100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":568,"percent_change":708,"volume":749,"transactions":9,"vwap":748},"2026-07-10",41.83,41.9,41.45,41.6,5200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":465,"percent_change":323,"volume":756,"transactions":9,"vwap":755},"2026-07-09",42.040001,42.43,41.25,41.99,22200,{"date":758,"open":759,"high":266,"low":760,"close":761,"change":762,"percent_change":222,"volume":763,"transactions":9,"vwap":761},"2026-07-08",41.95,41.67,42.18,0.12,21300,{"date":765,"open":410,"high":248,"low":722,"close":722,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":722},"2026-07-07",-1.18,-2.73,18900,{"date":770,"open":753,"high":771,"low":753,"close":258,"change":597,"percent_change":24,"volume":772,"transactions":9,"vwap":258},"2026-07-06",44.099998,21400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":483,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",43.82,44.61,43.07,43.35,-1.07,35700,{"date":782,"open":783,"high":784,"low":783,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-07-01",43.040001,44.049999,0.73,1.69,32400,{"date":789,"open":777,"high":473,"low":790,"close":791,"change":259,"percent_change":260,"volume":792,"transactions":9,"vwap":791},"2026-06-30",42.36,43.09,31100,{"date":794,"open":795,"high":229,"low":796,"close":301,"change":683,"percent_change":797,"volume":798,"transactions":9,"vwap":301},"2026-06-29",42.85,41.7,0.81,36800,{"date":800,"open":801,"high":504,"low":796,"close":802,"change":130,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",43.63,43.0099983,-1.33,149000,{"date":806,"open":807,"high":808,"low":207,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",43.83,44.07,43.59,-0.33,-0.75,9400,{"date":814,"open":815,"high":300,"low":474,"close":288,"change":250,"percent_change":322,"volume":816,"transactions":9,"vwap":288},"2026-06-24",44.23,56000,{"date":818,"open":620,"high":540,"low":620,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",44.0099983,1.11,2.59,43600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":192,"percent_change":448,"volume":829,"transactions":9,"vwap":828},"2026-06-22",42.61,43.18,42.4,42.9,20600,{"date":831,"open":721,"high":802,"low":832,"close":619,"change":833,"percent_change":293,"volume":834,"transactions":9,"vwap":619},"2026-06-18",41.64,0.27,49100,{"date":836,"open":231,"high":801,"low":837,"close":761,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":761},"2026-06-17",41.61,-0.42,-0.99,28400,{"date":842,"open":843,"high":714,"low":739,"close":585,"change":311,"percent_change":762,"volume":844,"transactions":9,"vwap":585},"2026-06-16",42.99,36200,{"date":846,"open":525,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",44.75,42.55,-1.82,-4.1,22700,{"date":853,"open":309,"high":847,"low":309,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-12",44.37,0.31,0.7,19400,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":653,"percent_change":654,"volume":863,"transactions":9,"vwap":862},"2026-06-11",44.68,43.61,44.060001,21700,{"date":865,"open":866,"high":29,"low":807,"close":489,"change":867,"percent_change":653,"volume":868,"transactions":9,"vwap":489},"2026-06-10",44.57,-0.03,38400,{"date":870,"open":267,"high":871,"low":267,"close":331,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":331},"2026-06-09",45.13,0.77,1.77,80500,{"date":876,"open":410,"high":877,"low":409,"close":191,"change":855,"percent_change":878,"volume":879,"transactions":9,"vwap":191},"2026-06-08",43.97,0.72,25200,{"date":881,"open":882,"high":883,"low":720,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",42.24,43.37,43.080002,1.02,2.43,45100,{"date":889,"open":890,"high":671,"low":891,"close":722,"change":242,"percent_change":892,"volume":893,"transactions":9,"vwap":722},"2026-06-04",41.76,41.65,2.26,44500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",41.89,42.080002,41.02,41.13,-1.03,-2.44,23800,{"date":904,"open":748,"high":905,"low":748,"close":906,"change":515,"percent_change":421,"volume":907,"transactions":9,"vwap":906},"2026-06-02",42.48,42.16,38100,{"date":909,"open":910,"high":790,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",42.099998,41.09,41.51,-0.59,-1.4,37000,{"date":917,"open":618,"high":618,"low":918,"close":910,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":910},"2026-05-29",42.049999,-0.26,-0.61,29800,{"date":923,"open":924,"high":230,"low":925,"close":790,"change":312,"percent_change":926,"volume":717,"transactions":9,"vwap":790},"2026-05-28",42.15,42,0.26,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":311,"percent_change":762,"volume":933,"transactions":9,"vwap":932},"2026-05-27",42.76,42.87,42.09,42.25,23400,{"date":935,"open":230,"high":884,"low":736,"close":565,"change":682,"percent_change":936,"volume":937,"transactions":9,"vwap":565},"2026-05-26",0.36,31600,{"date":939,"open":721,"high":410,"low":918,"close":918,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":918},"2026-05-22",-0.51,-1.2,32700,{"date":944,"open":898,"high":721,"low":945,"close":669,"change":663,"percent_change":946,"volume":947,"transactions":9,"vwap":669},"2026-05-21",40.95,3.15,80400,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":270,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-20",40.43,41.96,41.26,2.1,36000,{"date":956,"open":957,"high":738,"low":958,"close":959,"change":682,"percent_change":491,"volume":960,"transactions":9,"vwap":959},"2026-05-19",40.27,39.96,40.41,37900,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":683,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-18",40.15,40.61,40.26,0.88,30900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",40.11,40.64,39.75,39.91,-0.36,-0.89,18800,{"date":978,"open":979,"high":980,"low":981,"close":957,"change":491,"percent_change":242,"volume":982,"transactions":9,"vwap":957},"2026-05-14",40,40.8,39.9,17200,{"date":984,"open":985,"high":986,"low":972,"close":981,"change":465,"percent_change":483,"volume":987,"transactions":9,"vwap":981},"2026-05-13",40.17,40.35,16700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":382,"percent_change":373,"volume":994,"transactions":9,"vwap":993},"2026-05-12",39.92,40.25,39.14,40.09,30800,{"date":996,"open":997,"high":998,"low":999,"close":990,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":990},"2026-05-11",41.31,41.38,39.81,-1.39,-3.36,28700,{"date":1004,"open":150,"high":891,"low":150,"close":997,"change":1005,"percent_change":1006,"volume":933,"transactions":9,"vwap":997},"2026-05-08",0.13,0.32,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":872,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",40.55,41.33,40.4,41.18,1.91,49200,{"date":1016,"open":1017,"high":980,"low":1018,"close":959,"change":1019,"percent_change":1020,"volume":1002,"transactions":9,"vwap":959},"2026-05-06",40.34,40.31,0.54,1.35,{"date":1022,"open":979,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":534,"volume":1027,"transactions":9,"vwap":1025},"2026-05-05",40.87,39.64,39.87,0.25,17500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1000,"volume":1035,"transactions":9,"vwap":1033},"2026-05-04",40.18,40.39,39.53,39.62,-0.56,25800,{"date":1037,"open":1038,"high":1039,"low":992,"close":1030,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1030},"2026-05-01",39.52,40.33,0.76,1.93,26100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":683,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-30",38.97,39.54,38.85,39.42,0.9,20500,{"date":1052,"open":972,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",39.93,38.84,39.07,-0.67,-1.69,24200,{"date":1060,"open":1038,"high":990,"low":1038,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",39.74,0.41,1.04,40600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":578,"percent_change":311,"volume":1071,"transactions":9,"vwap":1070},"2026-04-27",39.25,40.5,38.54,39.33,36700,{"date":1073,"open":1038,"high":1074,"low":1075,"close":1076,"change":42,"percent_change":1034,"volume":1077,"transactions":9,"vwap":1076},"2026-04-24",39.97,38.94,39.31,35600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1032,"change":149,"percent_change":596,"volume":1083,"transactions":9,"vwap":1032},"2026-04-23",39.63,40.29,38.8,44100,{"date":1085,"open":1086,"high":832,"low":1032,"close":1087,"change":1088,"percent_change":282,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",40.94,39.55,-1.1,44000,{"date":1091,"open":565,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-21",42.42,40.37,40.65,-1.27,-3.03,37300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":161,"percent_change":25,"volume":1103,"transactions":9,"vwap":1102},"2026-04-20",42.26,42.63,41.92,29300,{"date":1105,"open":747,"high":1101,"low":754,"close":906,"change":1106,"percent_change":212,"volume":1107,"transactions":9,"vwap":906},"2026-04-17",1.07,54700,{"date":1109,"open":1110,"high":585,"low":898,"close":911,"change":940,"percent_change":1111,"volume":1112,"transactions":9,"vwap":911},"2026-04-16",41.53,-1.23,29500,{"date":1114,"open":1115,"high":918,"low":1116,"close":748,"change":810,"percent_change":85,"volume":798,"transactions":9,"vwap":748},"2026-04-15",41.88,41.28,{"date":1118,"open":746,"high":1119,"low":1120,"close":1121,"change":1005,"percent_change":855,"volume":1122,"transactions":9,"vwap":1121},"2026-04-14",42.13,41.32,41.93,60800,{"date":1124,"open":1110,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":75,"volume":1129,"transactions":9,"vwap":1127},"2026-04-13",41.94,41.4,41.8,0.03,50300,{"date":1131,"open":1132,"high":1119,"low":1133,"close":1134,"change":465,"percent_change":323,"volume":1135,"transactions":9,"vwap":1134},"2026-04-10",42.0099983,41.52,41.77,39700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":951,"change":662,"percent_change":1141,"volume":1142,"transactions":9,"vwap":951},"2026-04-09",41.43,41.98,41.27,1.33,62500,{"date":1144,"open":738,"high":790,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",41.07,41.41,0.95,2.35,53400,{"date":1151,"open":1152,"high":1068,"low":1153,"close":1154,"change":1155,"percent_change":241,"volume":1156,"transactions":9,"vwap":1154},"2026-04-07",40.3,40.23,40.46,0.16,47900,{"date":1158,"open":1159,"high":1154,"low":1038,"close":1152,"change":293,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1152},"2026-04-06",39.69,1.61,39800,{"date":1163,"open":1164,"high":979,"low":1164,"close":1165,"change":682,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",39.09,39.66,0.38,21200,{"date":1169,"open":1170,"high":958,"low":1171,"close":1172,"change":683,"percent_change":740,"volume":1173,"transactions":9,"vwap":1172},"2026-04-01",39.46,39.15,39.51,18200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1166,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-31",39.26,39.5,39,39.16,0.98,9600,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":222,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",38.86,38.4,38.78,0.75,29700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":439,"percent_change":919,"volume":1195,"transactions":9,"vwap":1194},"2026-03-27",38.36,38.62,38.2,38.49,16400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":867,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",38.34,38.68,38.23,38.59,-0.01,16900,{"date":1205,"open":1178,"high":992,"low":1206,"close":1207,"change":723,"percent_change":606,"volume":1208,"transactions":9,"vwap":1207},"2026-03-25",38.35,38.6,19500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":373,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-24",37.97,38.63,38.51,1.13,27300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":92,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-23",38.12,38.7,37.76,38.080002,2.45,34600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":85,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-20",38.040001,38.07,37.02,37.17,-2.08,76700,{"date":1233,"open":1234,"high":1194,"low":1235,"close":1236,"change":878,"percent_change":1041,"volume":1237,"transactions":9,"vwap":1236},"2026-03-19",37.11,37.0099983,37.96,16200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1056,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-18",37.99,38,37.099998,37.24,-1.77,20100,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1202,"percent_change":867,"volume":1251,"transactions":9,"vwap":1250},"2026-03-17",38.79,37.77,37.91,18400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":76,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-16",37.94,39.3,37.75,37.92,1.26,49400,{"date":1261,"open":1241,"high":1262,"low":1263,"close":1264,"change":311,"percent_change":1005,"volume":1215,"transactions":9,"vwap":1264},"2026-03-13",38.25,37.2,37.45,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":75,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-12",36.8,38.099998,36.55,37.4,0.19,21000,{"date":1274,"open":1275,"high":1200,"low":1276,"close":1277,"change":1278,"percent_change":1057,"volume":987,"transactions":9,"vwap":1277},"2026-03-11",37.9,37.25,37.33,-0.64,{"date":1280,"open":1281,"high":1185,"low":1282,"close":1211,"change":936,"percent_change":1283,"volume":1002,"transactions":9,"vwap":1211},"2026-03-10",37.41,37.16,0.96,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":682,"percent_change":241,"volume":1290,"transactions":9,"vwap":1289},"2026-03-09",36.78,37.98,36.36,37.61,17000,{"date":1292,"open":1293,"high":1289,"low":1294,"close":1295,"change":919,"percent_change":170,"volume":1296,"transactions":9,"vwap":1295},"2026-03-06",36.81,36.6,37.46,19600,{"date":1298,"open":1193,"high":1299,"low":1300,"close":1301,"change":170,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",38.72,37.51,37.72,-1.8,21900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":311,"percent_change":1005,"volume":1310,"transactions":9,"vwap":1309},"2026-03-04",38.47,38.75,38.15,38.41,28900,{"date":1312,"open":1240,"high":1213,"low":1313,"close":1191,"change":352,"percent_change":630,"volume":1314,"transactions":9,"vwap":1191},"2026-03-03",37.5,20300,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1194,"change":292,"percent_change":785,"volume":1319,"transactions":9,"vwap":1194},"2026-03-02",38.02,38.64,18600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",39.099998,39.45,38.21,-1.24,-3.14,20800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1323,"change":1333,"percent_change":936,"volume":1334,"transactions":9,"vwap":1323},"2026-02-26",39.7,40.0099983,39.4,0.14,14300,{"date":1336,"open":1318,"high":1323,"low":1318,"close":1076,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1076},"2026-02-25",0.92,2.4,25600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":606,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",38.29,38.52,37.63,38.39,0.6,18500,{"date":1349,"open":1332,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-23",39.8,38.0099983,38.16,-1.35,-3.42,17400,{"date":1357,"open":1358,"high":1350,"low":1359,"close":1172,"change":724,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1172},"2026-02-20",39.13,39.0099983,0.53,12200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1255,"change":475,"percent_change":457,"volume":1367,"transactions":9,"vwap":1255},"2026-02-19",39.34,39.57,38.67,13200,{"date":1369,"open":1053,"high":1370,"low":1365,"close":1371,"change":1372,"percent_change":303,"volume":1347,"transactions":9,"vwap":1371},"2026-02-18",40.74,39.58,-0.4,{"date":1374,"open":1047,"high":970,"low":1047,"close":1375,"change":1040,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",39.98,1.94,20900,{"date":1379,"open":1199,"high":1380,"low":1199,"close":1381,"change":878,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-13",39.48,39.22,1.87,30700,{"date":1385,"open":1045,"high":1045,"low":1268,"close":1386,"change":322,"percent_change":731,"volume":1387,"transactions":9,"vwap":1386},"2026-02-12",38.5,14400,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1219,"change":654,"percent_change":587,"volume":1387,"transactions":9,"vwap":1219},"2026-02-11",39.18,38.65,{"date":1393,"open":1394,"high":1179,"low":1219,"close":1184,"change":1026,"percent_change":515,"volume":1395,"transactions":9,"vwap":1184},"2026-02-10",38.89,25900,{"date":1397,"open":1082,"high":1170,"low":1398,"close":1399,"change":621,"percent_change":621,"volume":1400,"transactions":9,"vwap":1399},"2026-02-09",38.3,38.61,15100,{"date":1402,"open":1211,"high":1403,"low":1275,"close":1399,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1399},"2026-02-06",38.76,1.1,2.93,41500,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1300,"change":936,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1300},"2026-02-05",36.93,37.85,0.97,42000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":382,"percent_change":447,"volume":1419,"transactions":9,"vwap":1418},"2026-02-04",37.18,38.27,37.049999,37.15,76000,{"date":1421,"open":1229,"high":1306,"low":1422,"close":1423,"change":621,"percent_change":621,"volume":1424,"transactions":9,"vwap":1423},"2026-02-03",36.73,36.98,57300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1423,"change":683,"percent_change":1283,"volume":1429,"transactions":9,"vwap":1423},"2026-02-02",36.7,37.8,33600,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1360,"percent_change":1435,"volume":1112,"transactions":9,"vwap":1434},"2026-01-30",35.89,36.97,36.63,1.47,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":293,"percent_change":1441,"volume":987,"transactions":9,"vwap":1440},"2026-01-29",35.8,36.25,36.099998,1.8,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":260,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-28",35.37,35.77,35.46,-1.72,8100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1271,"percent_change":1360,"volume":1181,"transactions":9,"vwap":1453},"2026-01-27",36,36.43,36.080002,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1432,"change":587,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1432},"2026-01-26",36.23,36.5,35.72,-1.13,13900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":913,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-23",36.75,36.77,36.17,36.3,-1.6,8300,{"date":1470,"open":1471,"high":1313,"low":1472,"close":1472,"change":1202,"percent_change":867,"volume":1473,"transactions":9,"vwap":1472},"2026-01-22",37.35,36.89,8400,{"date":1475,"open":1269,"high":1476,"low":1269,"close":1477,"change":270,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-21",37.3,36.9,2.36,15200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-20",36.33,36.79,36.049999,-0.55,-1.5,10900,{"date":1489,"open":1490,"high":1415,"low":1294,"close":1294,"change":587,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1294},"2026-01-16",36.83,-1.11,9100,{"date":1494,"open":1495,"high":1496,"low":1235,"close":1235,"change":577,"percent_change":1128,"volume":1497,"transactions":9,"vwap":1235},"2026-01-15",37.07,37.6,11100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1155,"percent_change":373,"volume":1504,"transactions":9,"vwap":1503},"2026-01-14",36.91,37.39,36.87,37,11000,{"date":1506,"open":1507,"high":1501,"low":1288,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-13",36.37,36.84,0.62,1.71,10100,{"date":1513,"open":1451,"high":1514,"low":1451,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-12",36.4,36.22,0.22,0.61,4300,{"date":1520,"open":1456,"high":1521,"low":1522,"close":1451,"change":1523,"percent_change":382,"volume":851,"transactions":9,"vwap":1451},"2026-01-09",36.68,35.099998,0.06,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-08",35.3,36.53,35.94,0.51,1.44,11600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":49,"percent_change":913,"volume":1538,"transactions":9,"vwap":1537},"2026-01-07",35.6,35.74,35.15,35.43,5500,{"date":1540,"open":1451,"high":1541,"low":1542,"close":1543,"change":919,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-06",36.2,35.41,35.64,-0.72,6900,{"date":1547,"open":1548,"high":1477,"low":1549,"close":1550,"change":1271,"percent_change":1360,"volume":1551,"transactions":9,"vwap":1550},"2026-01-05",35.95,35.71,35.9,27400,{"date":1553,"open":1554,"high":1554,"low":1549,"close":1549,"change":1555,"percent_change":1353,"volume":1556,"transactions":9,"vwap":1549},"2026-01-02",36.49,-0.49,5400,{"date":1558,"open":1559,"high":1457,"low":1541,"close":1541,"change":621,"percent_change":621,"volume":1560,"transactions":9,"vwap":1541},"2025-12-31",36.46,5100,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1541,"change":940,"percent_change":1000,"volume":1565,"transactions":9,"vwap":1541},"2025-12-30",36.92,36.15,6800,{"date":1567,"open":1269,"high":1503,"low":1269,"close":1568,"change":120,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-29",36.71,-0.86,7800,{"date":1572,"open":1573,"high":1270,"low":1574,"close":1575,"change":440,"percent_change":260,"volume":1576,"transactions":9,"vwap":1575},"2025-12-26",37.31,36.34,37.029999,4100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":605,"percent_change":833,"volume":1581,"transactions":9,"vwap":1580},"2025-12-24",37.69,37.26,3100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1282,"change":105,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1282},"2025-12-23",37.79,36.88,-0.8,9200,{"date":1589,"open":1241,"high":1590,"low":1295,"close":1295,"change":1372,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1295},"2025-12-22",38.24,-1.06,6600,{"date":1594,"open":1241,"high":1191,"low":1289,"close":1595,"change":621,"percent_change":621,"volume":1050,"transactions":9,"vwap":1595},"2025-12-19",37.86,{"date":1597,"open":1598,"high":1185,"low":1599,"close":1595,"change":1128,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1595},"2025-12-18",38.32,37.47,0.08,31500,{"date":1603,"open":1256,"high":1226,"low":1433,"close":1604,"change":1523,"percent_change":1155,"volume":1605,"transactions":9,"vwap":1604},"2025-12-17",37.83,23700,{"date":1607,"open":1268,"high":1193,"low":1249,"close":1249,"change":311,"percent_change":1005,"volume":812,"transactions":9,"vwap":1249},"2025-12-16",{"date":1609,"open":1610,"high":1611,"low":1610,"close":1301,"change":1411,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1301},"2025-12-15",37.28,38.46,2.64,13800,{"date":1615,"open":1451,"high":1501,"low":1451,"close":1463,"change":856,"percent_change":1376,"volume":1616,"transactions":9,"vwap":1463},"2025-12-12",10300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1484,"change":293,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1484},"2025-12-11",35.75,36.67,35.65,1.81,8600,{"date":1625,"open":1626,"high":1269,"low":1626,"close":1542,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1542},"2025-12-10",34.049999,1.25,3.66,15600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":192,"percent_change":1141,"volume":1565,"transactions":9,"vwap":1635},"2025-12-09",34.31,34.43,33.98,34.16,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":311,"percent_change":682,"volume":1556,"transactions":9,"vwap":1639},"2025-12-08",34,33.71,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":630,"percent_change":303,"volume":1646,"transactions":9,"vwap":1645},"2025-12-05",33.95,34.3,33.5,33.66,15300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1638,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1638},"2025-12-04",33.63,34.5,0.87,2.63,12900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1147,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-03",32.67,33.36,32.6,33.13,2.95,7400,{"date":1663,"open":1659,"high":1659,"low":1664,"close":1664,"change":974,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1664},"2025-12-02",32.18,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":49,"percent_change":1278,"volume":1208,"transactions":9,"vwap":1670},"2025-12-01",32.94,33.52,32.4,32.54,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1005,"percent_change":241,"volume":1675,"transactions":9,"vwap":1674},"2025-11-28",33.28,32.75,2300,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1166,"percent_change":1681,"volume":1181,"transactions":9,"vwap":1680},"2025-11-26",32,32.7,32.62,1.18,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1517,"percent_change":1041,"volume":1686,"transactions":9,"vwap":1685},"2025-11-25",33.14,32.24,3500,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":120,"percent_change":303,"volume":1692,"transactions":9,"vwap":1691},"2025-11-24",31.5,31.9,31.63,2900,{"date":1694,"open":1695,"high":1678,"low":1695,"close":1696,"change":1258,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-21",30.65,31.95,4.11,11400,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1612,"volume":1704,"transactions":9,"vwap":1702},"2025-11-20",30.52,30.69,0.79,4600,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1592,"transactions":9,"vwap":1709},"2025-11-19",29.85,30.18,29.9,0.59,2.01,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1372,"percent_change":1353,"volume":1560,"transactions":9,"vwap":1715},"2025-11-18",29.61,29.31,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-17",30.35,30.48,29.71,-0.83,-2.72,9000,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":630,"percent_change":1088,"volume":1728,"transactions":9,"vwap":1727},"2025-11-14",30.84,30.54,3300,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1411,"percent_change":1734,"volume":1556,"transactions":9,"vwap":1733},"2025-11-13",30.25,30.91,30.88,3.24,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":926,"percent_change":966,"volume":1741,"transactions":9,"vwap":1740},"2025-11-12",30.01,30.37,29.7,29.91,9700,{"date":1743,"open":1707,"high":1744,"low":1745,"close":1745,"change":762,"percent_change":1062,"volume":1107,"transactions":9,"vwap":1745},"2025-11-11",30.42,29.65,{"date":1747,"open":1745,"high":1748,"low":1749,"close":1749,"change":125,"percent_change":1372,"volume":1581,"transactions":9,"vwap":1749},"2025-11-10",29.89,29.53,{"date":1751,"open":1752,"high":1752,"low":1745,"close":1745,"change":311,"percent_change":382,"volume":1753,"transactions":9,"vwap":1745},"2025-11-07",29.79,2200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1128,"percent_change":605,"volume":1759,"transactions":9,"vwap":1758},"2025-11-06",29.87,29.24,29.6,5000,{"date":1761,"open":1762,"high":1714,"low":1762,"close":1763,"change":662,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-05",29.040001,29.57,1.9,4900,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":974,"percent_change":1111,"volume":1538,"transactions":9,"vwap":1769},"2025-11-04",29.68,29.02,{"date":1771,"open":1772,"high":1720,"low":30,"close":1773,"change":596,"percent_change":567,"volume":1774,"transactions":9,"vwap":1773},"2025-11-03",29.2,29.38,26200,{"date":1776,"open":1777,"high":1740,"low":1777,"close":1778,"change":597,"percent_change":1779,"volume":1565,"transactions":9,"vwap":1778},"2025-10-31",29.3,29.43,-0.37,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1333,"volume":1787,"transactions":9,"vwap":1785},"2025-10-30",29.98,30.09,29.52,29.54,0.04,6500,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1661,"transactions":9,"vwap":1792},"2025-10-29",30.3,29.12,29.5,-1.01,-3.31,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":568,"percent_change":1800,"volume":1759,"transactions":9,"vwap":1799},"2025-10-28",31.11,30.5,30.51,-1.26,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1278,"percent_change":1807,"volume":1653,"transactions":9,"vwap":1806},"2025-10-27",31.31,31.79,30.79,30.9,-2.03,{"date":1809,"open":1810,"high":1696,"low":1811,"close":1812,"change":222,"percent_change":242,"volume":1813,"transactions":9,"vwap":1812},"2025-10-24",31.89,31.38,31.54,7500,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-23",31.88,31.25,-0.98,-3.04,3700,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":785,"percent_change":1826,"volume":1538,"transactions":9,"vwap":1825},"2025-10-22",31.66,32.55,32.23,2.32,{"date":1828,"open":1806,"high":1678,"low":1799,"close":1689,"change":715,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1689},"2025-10-21",4.69,6200,{"date":1832,"open":1749,"high":1783,"low":1749,"close":1783,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1783},"2025-10-20",1.67,5.88,9500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1516,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-17",28.2,28.98,28.08,28.42,0.78,4800,{"date":1845,"open":1846,"high":1846,"low":1838,"close":1838,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1838},"2025-10-16",30.1,-1.9,-6.31,7200,{"date":1851,"open":1852,"high":1852,"low":1846,"close":1846,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1846},"2025-10-15",30.31,0.24,0.8,2400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1006,"percent_change":1862,"volume":1704,"transactions":9,"vwap":1861},"2025-10-14",29.28,30.47,29.26,29.86,1.08,{"date":1864,"open":1865,"high":1785,"low":1865,"close":1785,"change":878,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1785},"2025-10-13",29.16,2.5,4000,{"date":1869,"open":1861,"high":1861,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-10",28.82,-1.48,-4.88,5300,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1790,"change":654,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1790},"2025-10-09",30.34,30,-0.53,7700,{"date":1881,"open":1804,"high":1804,"low":1882,"close":1882,"change":1600,"percent_change":926,"volume":1883,"transactions":9,"vwap":1882},"2025-10-08",30.46,1800,{"date":1885,"open":1886,"high":1886,"low":1790,"close":1887,"change":919,"percent_change":1888,"volume":1765,"transactions":9,"vwap":1887},"2025-10-07",30.86,30.38,-0.85,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":491,"percent_change":1894,"volume":1879,"transactions":9,"vwap":1893},"2025-10-06",30.67,31.049999,30.64,1.22,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":447,"percent_change":548,"volume":1898,"transactions":9,"vwap":1897},"2025-10-03",30.27,2000,{"date":1900,"open":1707,"high":1846,"low":1901,"close":1902,"change":353,"percent_change":1903,"volume":1556,"transactions":9,"vwap":1902},"2025-10-02",29.78,29.81,-0.96,{"date":1905,"open":1738,"high":1906,"low":1907,"close":1846,"change":1034,"percent_change":1908,"volume":1787,"transactions":9,"vwap":1846},"2025-10-01",30.45,30.02,-1.83,{"date":1910,"open":1797,"high":1797,"low":1719,"close":1911,"change":731,"percent_change":1912,"volume":1545,"transactions":9,"vwap":1911},"2025-09-30",30.66,-1.67,{"date":1914,"open":1906,"high":1915,"low":1906,"close":1915,"change":621,"percent_change":621,"volume":1704,"transactions":9,"vwap":1915},"2025-09-29",31.18,{"date":1917,"open":1918,"high":1918,"low":1797,"close":1915,"change":382,"percent_change":662,"volume":1919,"transactions":9,"vwap":1915},"2025-09-26",31.28,5700,{"date":1921,"open":1922,"high":1689,"low":1806,"close":1923,"change":465,"percent_change":920,"volume":1723,"transactions":9,"vwap":1923},"2025-09-25",31.13,31.01,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":259,"percent_change":1569,"volume":1929,"transactions":9,"vwap":1928},"2025-09-24",31.6,32.48,31.2,9300,{"date":1931,"open":1678,"high":1678,"low":1932,"close":1932,"change":465,"percent_change":1933,"volume":1576,"transactions":9,"vwap":1932},"2025-09-23",31.47,-0.6,{"date":1935,"open":1936,"high":1936,"low":1823,"close":1823,"change":447,"percent_change":1435,"volume":1538,"transactions":9,"vwap":1823},"2025-09-22",31.92,{"date":1938,"open":1825,"high":1939,"low":1940,"close":1928,"change":281,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1928},"2025-09-19",33.9,29.34,-3.67,23300,{"date":1944,"open":1696,"high":1945,"low":1696,"close":1946,"change":17,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-18",32.5,32.39,2.66,12500,{"date":1950,"open":1951,"high":1678,"low":1952,"close":1952,"change":312,"percent_change":683,"volume":1879,"transactions":9,"vwap":1952},"2025-09-17",31.61,31.55,{"date":1954,"open":1696,"high":1678,"low":1955,"close":1955,"change":654,"percent_change":940,"volume":1956,"transactions":9,"vwap":1955},"2025-09-16",31.44,3000,{"date":1958,"open":1959,"high":1678,"low":1926,"close":1926,"change":311,"percent_change":1155,"volume":1830,"transactions":9,"vwap":1926},"2025-09-15",31.87,{"date":1961,"open":1962,"high":1678,"low":1963,"close":1952,"change":919,"percent_change":672,"volume":528,"transactions":9,"vwap":1952},"2025-09-12",31.42,31.35,{"date":1965,"open":1678,"high":1678,"low":1966,"close":1966,"change":606,"percent_change":785,"volume":1967,"transactions":9,"vwap":1966},"2025-09-11",31.81,3400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1600,"percent_change":1026,"volume":1570,"transactions":9,"vwap":1971},"2025-09-10",31.51,31.58,31.4,{"date":1974,"open":1975,"high":1976,"low":1689,"close":1689,"change":250,"percent_change":475,"volume":1753,"transactions":9,"vwap":1689},"2025-09-09",31.85,31.86,{"date":1978,"open":1971,"high":1979,"low":1952,"close":1980,"change":125,"percent_change":1981,"volume":1820,"transactions":9,"vwap":1980},"2025-09-08",31.97,31.59,-0.38,{"date":1983,"open":1984,"high":1678,"low":1985,"close":1985,"change":465,"percent_change":1933,"volume":1867,"transactions":9,"vwap":1985},"2025-09-05",31.98,31.71,{"date":1987,"open":1988,"high":1678,"low":1988,"close":1690,"change":1019,"percent_change":1989,"volume":1581,"transactions":9,"vwap":1690},"2025-09-04",31.57,1.72,{"date":1991,"open":1923,"high":1966,"low":1923,"close":1992,"change":596,"percent_change":654,"volume":1448,"transactions":9,"vwap":1992},"2025-09-03",31.36,{"date":1994,"open":1995,"high":1966,"low":1995,"close":1996,"change":259,"percent_change":1888,"volume":1765,"transactions":9,"vwap":1996},"2025-09-02",31.02,31.41,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1155,"percent_change":1529,"volume":2002,"transactions":9,"vwap":2001},"2025-08-29",31.46,31.69,31.68,2800,{"date":2004,"open":1971,"high":2005,"low":2006,"close":2006,"change":855,"percent_change":374,"volume":1883,"transactions":9,"vwap":2006},"2025-08-28",31.78,31.52,{"date":2008,"open":1952,"high":1952,"low":2009,"close":2009,"change":24,"percent_change":85,"volume":2010,"transactions":9,"vwap":2009},"2025-08-27",31.21,6100,{"date":2012,"open":2013,"high":2013,"low":1972,"close":1999,"change":383,"percent_change":1258,"volume":2014,"transactions":9,"vwap":1999},"2025-08-26",31.75,3900,{"date":2016,"open":2017,"high":2013,"low":2017,"close":2018,"change":631,"percent_change":2019,"volume":1448,"transactions":9,"vwap":2018},"2025-08-25",30.75,31.07,-2.45,{"date":2021,"open":2022,"high":1945,"low":1906,"close":1975,"change":2023,"percent_change":2024,"volume":1698,"transactions":9,"vwap":1975},"2025-08-22",30.49,2.2,7.42,{"date":2026,"open":1792,"high":2027,"low":1792,"close":1745,"change":597,"percent_change":1779,"volume":1728,"transactions":9,"vwap":1745},"2025-08-21",29.77,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":447,"percent_change":421,"volume":1592,"transactions":9,"vwap":2032},"2025-08-20",27.85,29.8,29.76,{"date":2034,"open":2035,"high":2031,"low":2035,"close":1777,"change":1019,"percent_change":343,"volume":1948,"transactions":9,"vwap":1777},"2025-08-19",28.85,{"date":2037,"open":2038,"high":1762,"low":2039,"close":2039,"change":250,"percent_change":456,"volume":2040,"transactions":9,"vwap":2039},"2025-08-18",28.9,28.76,6300,{"date":2042,"open":1798,"high":1798,"low":2043,"close":2035,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2035},"2025-08-15",28.44,-1.41,-4.66,31800,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":913,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-14",30.53,30.26,-1.91,3200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1141,"percent_change":2059,"volume":1460,"transactions":9,"vwap":2058},"2025-08-13",30.24,31.64,30.22,30.85,4.51,{"date":2061,"open":2062,"high":1784,"low":2062,"close":1784,"change":2063,"percent_change":2064,"volume":1830,"transactions":9,"vwap":1784},"2025-08-12",28.37,1.23,4.35,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1786,"percent_change":1333,"volume":1518,"transactions":9,"vwap":2070},"2025-08-11",28.46,29.51,27.71,28.29,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":1106,"volume":1581,"transactions":9,"vwap":2075},"2025-08-08",27.99,28.39,28.25,0.3,{"date":2078,"open":2079,"high":1840,"low":2080,"close":2081,"change":125,"percent_change":466,"volume":2082,"transactions":9,"vwap":2081},"2025-08-07",28,26.81,27.95,8800,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":1333,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-06",28.01,28.5,28.07,0.5,4700,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":466,"percent_change":2095,"volume":1929,"transactions":9,"vwap":2094},"2025-08-05",28.3,27.7,27.93,-1.52,{"date":2097,"open":2098,"high":1772,"low":2099,"close":2100,"change":2088,"percent_change":2101,"volume":1556,"transactions":9,"vwap":2100},"2025-08-04",28.59,27.81,28.36,1.79,{"date":2103,"open":2104,"high":2039,"low":2105,"close":2105,"change":1888,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-01",28.55,27.86,-2.96,28000,{"date":2109,"open":2110,"high":2111,"low":2086,"close":2112,"change":867,"percent_change":439,"volume":2113,"transactions":9,"vwap":2112},"2025-07-31",28.63,30.19,28.71,10000,{"date":2115,"open":2116,"high":2116,"low":2086,"close":2117,"change":577,"percent_change":1128,"volume":2118,"transactions":9,"vwap":2117},"2025-07-30",28.75,28.74,6400,{"date":2120,"open":2121,"high":1860,"low":2122,"close":2122,"change":457,"percent_change":2123,"volume":1518,"transactions":9,"vwap":2122},"2025-07-29",29.25,28.73,-2.41,{"date":2125,"open":1784,"high":1784,"low":2126,"close":2126,"change":382,"percent_change":2127,"volume":1753,"transactions":9,"vwap":2126},"2025-07-28",29.44,0.58,{"date":2129,"open":1858,"high":1773,"low":1860,"close":2130,"change":597,"percent_change":1779,"volume":1898,"transactions":9,"vwap":2130},"2025-07-25",29.27,{"date":2132,"open":2133,"high":2133,"low":1773,"close":1773,"change":731,"percent_change":505,"volume":1675,"transactions":9,"vwap":1773},"2025-07-24",29.55,{"date":2135,"open":2136,"high":2136,"low":1709,"close":1709,"change":439,"percent_change":810,"volume":1675,"transactions":9,"vwap":1709},"2025-07-23",30.059999,{"date":2138,"open":2136,"high":1876,"low":1877,"close":1877,"change":700,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1877},"2025-07-22",0.67,7100,{"date":2142,"open":2143,"high":2031,"low":2143,"close":2031,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2031},"2025-07-21",29.049999,0.94,3.26,8700,{"date":2148,"open":1784,"high":1784,"low":2149,"close":2150,"change":259,"percent_change":708,"volume":1468,"transactions":9,"vwap":2150},"2025-07-18",28.58,28.86,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":683,"percent_change":1894,"volume":1830,"transactions":9,"vwap":2154},"2025-07-17",29.4,29.13,{"date":2156,"open":2157,"high":1877,"low":2086,"close":2158,"change":1600,"percent_change":292,"volume":1830,"transactions":9,"vwap":2158},"2025-07-16",28.95,28.78,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":1491,"percent_change":2163,"volume":1661,"transactions":9,"vwap":2162},"2025-07-15",29.82,28.7,-3.72,{"date":2165,"open":1877,"high":2111,"low":2032,"close":1902,"change":597,"percent_change":1779,"volume":2089,"transactions":9,"vwap":1902},"2025-07-14",{"date":2167,"open":2168,"high":2169,"low":2121,"close":2170,"change":723,"percent_change":2076,"volume":1560,"transactions":9,"vwap":2170},"2025-07-11",29.32,29.97,29.92,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":161,"percent_change":1586,"volume":1820,"transactions":9,"vwap":2174},"2025-07-10",30.08,29.83,{"date":2176,"open":2177,"high":2178,"low":1758,"close":2178,"change":1062,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-09",29.62,30.07,1.38,13600,{"date":2182,"open":1715,"high":1877,"low":1777,"close":2183,"change":855,"percent_change":448,"volume":2113,"transactions":9,"vwap":2183},"2025-07-08",29.66,{"date":2185,"open":2186,"high":1797,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1487,"transactions":9,"vwap":2188},"2025-07-07",30.95,29.14,29.35,-2.39,-7.53,{"date":2192,"open":2055,"high":2193,"low":2055,"close":2193,"change":2194,"percent_change":2195,"volume":1675,"transactions":9,"vwap":2193},"2025-07-03",31.74,1.75,5.84,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":1337,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-02",29.41,29.99,3.16,7300,{"date":2203,"open":2204,"high":2199,"low":2205,"close":2206,"change":1516,"percent_change":1040,"volume":2207,"transactions":9,"vwap":2206},"2025-07-01",29.48,28.53,29.07,67200,{"date":2209,"open":2210,"high":1740,"low":2211,"close":2035,"change":440,"percent_change":85,"volume":2212,"transactions":9,"vwap":2035},"2025-06-30",28.69,28.09,30600,{"date":2214,"open":2187,"high":1897,"low":2215,"close":2216,"change":654,"percent_change":1485,"volume":2217,"transactions":9,"vwap":2216},"2025-06-27",27.32,29.08,30500,{"date":2219,"open":2220,"high":1757,"low":2221,"close":1757,"change":885,"percent_change":2222,"volume":1538,"transactions":9,"vwap":1757},"2025-06-26",28.43,27.6,3.61,{"date":2224,"open":2030,"high":2225,"low":2030,"close":2226,"change":653,"percent_change":24,"volume":2227,"transactions":9,"vwap":2226},"2025-06-25",28.24,28.22,3600,{"date":2229,"open":1840,"high":2230,"low":2085,"close":2070,"change":1062,"percent_change":1435,"volume":2231,"transactions":9,"vwap":2070},"2025-06-24",28.35,11900,{"date":2233,"open":2069,"high":2234,"low":2069,"close":2235,"change":1786,"percent_change":1333,"volume":2010,"transactions":9,"vwap":2235},"2025-06-23",27.98,27.88,{"date":2237,"open":2238,"high":1840,"low":2239,"close":2240,"change":1333,"percent_change":1529,"volume":1181,"transactions":9,"vwap":2240},"2025-06-20",28.02,27.62,27.84,{"date":2242,"open":2243,"high":2240,"low":2244,"close":2093,"change":1155,"percent_change":2127,"volume":1855,"transactions":9,"vwap":2093},"2025-06-18",27.51,27.41,{"date":2246,"open":2247,"high":2075,"low":2248,"close":2248,"change":130,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-17",27.91,27.54,-2.06,4200,{"date":2252,"open":2079,"high":2253,"low":2254,"close":2253,"change":383,"percent_change":715,"volume":2146,"transactions":9,"vwap":2253},"2025-06-16",28.12,27.83,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":259,"percent_change":1903,"volume":2261,"transactions":9,"vwap":2260},"2025-06-13",27.77,27.82,27.4,27.73,11200,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2079,"change":724,"percent_change":1040,"volume":2266,"transactions":9,"vwap":2079},"2025-06-12",27.76,28.64,5900,{"date":2268,"open":2075,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":1813,"transactions":9,"vwap":2270},"2025-06-11",28.8,27.79,-0.73,-2.56,{"date":2274,"open":2075,"high":2187,"low":2079,"close":2275,"change":1529,"percent_change":2276,"volume":1560,"transactions":9,"vwap":2275},"2025-06-10",28.52,1.82,{"date":2278,"open":2279,"high":2211,"low":2279,"close":2085,"change":322,"percent_change":457,"volume":1820,"transactions":9,"vwap":2085},"2025-06-09",27.72,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":872,"percent_change":2285,"volume":2089,"transactions":9,"vwap":2284},"2025-06-06",27.44,28.26,28.21,2.81,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2282,"change":597,"percent_change":1372,"volume":1787,"transactions":9,"vwap":2282},"2025-06-05",27.35,27.59,27.15,{"date":2292,"open":2293,"high":2264,"low":2294,"close":2295,"change":42,"percent_change":85,"volume":2266,"transactions":9,"vwap":2295},"2025-06-04",27.48,27.3,27.55,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2257,"change":723,"percent_change":2300,"volume":2250,"transactions":9,"vwap":2257},"2025-06-03",27.66,27.94,0.33,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":682,"percent_change":1019,"volume":792,"transactions":9,"vwap":2304},"2025-06-02",27.25,27.68,{"date":2306,"open":2235,"high":2104,"low":2307,"close":2307,"change":1056,"percent_change":2308,"volume":1661,"transactions":9,"vwap":2307},"2025-05-30",27.53,-2.38,{"date":2310,"open":2079,"high":1838,"low":2240,"close":1838,"change":1005,"percent_change":447,"volume":2311,"transactions":9,"vwap":1838},"2025-05-29",1900,{"date":2313,"open":2234,"high":2075,"low":2314,"close":2087,"change":483,"percent_change":2315,"volume":1592,"transactions":9,"vwap":2087},"2025-05-28",27.89,-1.65,{"date":2317,"open":2117,"high":2150,"low":2318,"close":2318,"change":352,"percent_change":323,"volume":1675,"transactions":9,"vwap":2318},"2025-05-27",28.54,{"date":2320,"open":2121,"high":2130,"low":2321,"close":2322,"change":130,"percent_change":2323,"volume":1623,"transactions":9,"vwap":2322},"2025-05-23",28.65,28.67,-1.98,{"date":2325,"open":1758,"high":2178,"low":2121,"close":2121,"change":577,"percent_change":1128,"volume":1765,"transactions":9,"vwap":2121},"2025-05-22",{"date":2327,"open":2121,"high":2121,"low":1757,"close":1757,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1757},"2025-05-21",-0.04,-0.14,4500,{"date":2332,"open":2333,"high":1792,"low":2333,"close":1858,"change":161,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1858},"2025-05-20",29,-0.81,2700,{"date":2337,"open":1860,"high":1877,"low":1860,"close":1784,"change":731,"percent_change":2338,"volume":2014,"transactions":9,"vwap":1784},"2025-05-19",-1.73,{"date":2340,"open":1733,"high":1823,"low":2341,"close":2341,"change":2342,"percent_change":1722,"volume":1813,"transactions":9,"vwap":2341},"2025-05-16",30.040001,-0.84,{"date":2344,"open":1877,"high":1733,"low":1792,"close":1733,"change":2345,"percent_change":2346,"volume":1873,"transactions":9,"vwap":1733},"2025-05-15",1.17,3.94,{"date":2348,"open":2349,"high":2349,"low":1720,"close":1720,"change":475,"percent_change":708,"volume":1765,"transactions":9,"vwap":1720},"2025-05-14",31,{"date":2351,"open":2352,"high":2352,"low":2161,"close":2199,"change":1337,"percent_change":2200,"volume":1919,"transactions":9,"vwap":2199},"2025-05-13",30.4,{"date":2354,"open":2355,"high":2121,"low":2098,"close":2206,"change":1509,"percent_change":2356,"volume":1830,"transactions":9,"vwap":2206},"2025-05-12",29.059999,2.18,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":731,"volume":1855,"transactions":9,"vwap":2359},"2025-05-09",28.45,-0.15,{"date":2362,"open":2205,"high":2363,"low":2205,"close":2363,"change":1523,"percent_change":724,"volume":528,"transactions":9,"vwap":2363},"2025-05-08",28.6,{"date":2365,"open":1838,"high":2318,"low":1838,"close":2318,"change":856,"percent_change":2366,"volume":1686,"transactions":9,"vwap":2318},"2025-05-07",2.51,{"date":2368,"open":2085,"high":2085,"low":2240,"close":2240,"change":567,"percent_change":920,"volume":1883,"transactions":9,"vwap":2240},"2025-05-06",{"date":2370,"open":2371,"high":2372,"low":2371,"close":2085,"change":1721,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2085},"2025-05-05",26.87,29.19,-2.88,3800,{"date":2376,"open":2234,"high":2377,"low":2234,"close":2377,"change":2378,"percent_change":2379,"volume":528,"transactions":9,"vwap":2377},"2025-05-02",28.84,1.51,5.53,{"date":2381,"open":2244,"high":2243,"low":2290,"close":30,"change":353,"percent_change":2382,"volume":2014,"transactions":9,"vwap":30},"2025-05-01",-1.05,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2239,"change":2388,"percent_change":1627,"volume":1661,"transactions":9,"vwap":2239},"2025-04-30",26.98,28.31,26.6,0.34,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":953,"volume":2374,"transactions":9,"vwap":2392},"2025-04-29",26.8,27.28,0.56,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":1516,"percent_change":342,"volume":1560,"transactions":9,"vwap":2398},"2025-04-28",26.5,26.78,26.72,{"date":184,"open":2400,"high":2396,"low":180,"close":2396,"change":833,"percent_change":115,"volume":2335,"transactions":9,"vwap":2396},26.23]