[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRMR":3,"homepage-market-summary":25,"stock-historical-PRMR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PRMR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PeakShares RMR Prime Equity ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.22,29.19,29.25,29.165,28.8956,0.3244,1.12,4899.07971,22.795,25029.904517917876,99.5,207,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":15,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},25030,5181190.235209,16.97,"2025-12-09",[177,180,190,199,209,220,231,242,251,261,271,280,290,300,310,320,331,341,352,362,370,380,389,397,408,417,426,434,442,450,460,470,478,487,495,503,513,523,533,541,549,558,566,574,582,590,599,610,621,630,641,650,659,667,677,686,695,705,716,724,734,744,752,759,768,774,780,788,795,802,808,813,819,828,836,841,848,856,864,872,880,888,897,904,912,920,926,933,939,945,953,960,966,974,982,991,999,1008,1016,1024,1031,1039,1047,1054,1062,1069,1077,1085,1091,1098,1105,1113,1119,1125,1133,1142,1149,1154,1159,1165,1173,1180,1187,1193,1201,1209,1218,1224,1233,1239,1248,1256,1263,1271,1278,1284,1290,1296,1303,1310,1317,1324,1332,1336,1343,1350,1358,1366,1375,1382,1389,1395,1402,1407,1413,1418,1424,1432,1439,1446,1453,1458,1464,1471,1477,1484,1490,1496,1503,1508,1515,1521,1527,1534,1541,1548,1552,1560,1567,1571,1577,1584,1589,1594,1601,1609,1617,1624,1632,1637,1643,1648,1653,1661,1666,1671,1678,1685,1689,1696,1699,1704,1711,1718,1726,1731,1736],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},51,29.2314,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",28.84,28.94,28.83,0.1,0.35,17438.6555,124,28.8838,{"date":191,"open":192,"high":184,"low":193,"close":194,"change":195,"percent_change":122,"volume":196,"transactions":197,"vwap":198},"2026-10-02",28.81,28.765,28.7956,0.1353,5719.4975,67,28.7809,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",28.54,28.7002,28.6603,0.0654,0.23,1934.6555,41,28.6451,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",28.72,28.77,28.59,28.5949,-0.1092,-0.38,12650.5155,121,28.7236,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",28.68,28.73,28.67,28.7041,0.0444,0.15,8689.6555,62,28.6984,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",28.7,28.75,28.58,28.6597,-0.2401,-0.83,6621,39,28.6904,{"date":243,"open":244,"high":183,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.805,28.8998,0.0575,0.2,2948,52,28.8794,{"date":252,"open":192,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",28.88,28.797,28.8423,-0.038,-0.13,12108.463,94,28.854,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":107,"volume":268,"transactions":269,"vwap":270},"2026-09-23",28.905,28.92,28.85,28.8803,-0.0479,17153,85,28.8908,{"date":272,"open":265,"high":273,"low":274,"close":275,"change":276,"percent_change":-6,"volume":277,"transactions":278,"vwap":279},"2026-09-22",28.95,28.82,28.9282,-0.0012,13896,96,28.8775,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",28.69,28.96,28.9294,0.4416,1.55,11969,81,28.8676,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",28.39,28.495,28.4878,-0.0548,-0.19,12593,73,28.4322,{"date":301,"open":302,"high":235,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",28.48,28.47,28.5426,0.2907,1.03,24439.964999,114,28.5231,{"date":311,"open":293,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",28.5093,28.1,28.2519,-0.1308,-0.46,48554.292,254,28.3949,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",28.415,28.43,28.34,28.3827,-0.1042,-0.37,28223,183,28.3858,{"date":332,"open":322,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",28.565,28.4,28.4869,-0.1107,-0.39,7150,63,28.5038,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",28.6,28.62,28.5601,28.5976,0.2592,0.91,10823,65,28.5875,{"date":353,"open":354,"high":302,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",28.44,28.33,28.3384,-0.2602,-0.91,24528.75,128,28.3893,{"date":363,"open":282,"high":282,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",28.5986,-0.0527,-0.18,8181,59,28.6291,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",28.665,28.76,28.6513,-0.0942,-0.33,30719,167,28.7319,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":288,"vwap":388},"2026-09-04",28.79,28.705,28.7455,-0.0645,-0.22,10484,28.7448,{"date":390,"open":391,"high":265,"low":392,"close":192,"change":393,"percent_change":394,"volume":395,"transactions":197,"vwap":396},"2026-09-03",28.655,28.65,0.3169,1.11,5862,28.7689,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",28.435,28.5,28.38,28.4931,0.0459,0.16,5658.164,54,28.4273,{"date":409,"open":235,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",28.6099,28.4472,-0.3047,-1.06,12923.175,66,28.535,{"date":418,"open":282,"high":212,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",28.66,28.7519,0.0055,0.02,4193,40,28.7031,{"date":427,"open":428,"high":429,"low":211,"close":430,"change":431,"percent_change":68,"volume":432,"transactions":424,"vwap":433},"2026-08-28",28.87,28.959,28.7464,-0.1483,4236,28.8182,{"date":435,"open":274,"high":264,"low":274,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",28.8947,0.1484,0.52,7404,55,28.8665,{"date":443,"open":444,"high":382,"low":233,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":229,"vwap":449},"2026-08-26",28.74,28.7463,0.0344,0.12,6729,28.7423,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":269,"vwap":459},"2026-08-25",28.685,28.7397,28.64,28.7119,0.1192,0.42,24134,28.6705,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",28.4801,28.61,28.5927,-0.0909,-0.32,3479.75,99,28.5663,{"date":471,"open":235,"high":472,"low":235,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":339,"vwap":477},"2026-08-21",28.695,28.6836,0.1936,0.68,6497.735,28.6707,{"date":479,"open":480,"high":392,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",28.615,28.49,-0.2544,-0.89,8134,61,28.5738,{"date":488,"open":444,"high":489,"low":444,"close":490,"change":491,"percent_change":386,"volume":492,"transactions":493,"vwap":494},"2026-08-19",28.825,28.7444,-0.0629,5158,48,28.7835,{"date":496,"open":497,"high":497,"low":382,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":440,"vwap":502},"2026-08-18",28.885,28.8073,-0.1924,-0.66,7456,28.8348,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",29.1,29.11,28.9997,-0.0656,-0.23,9415,68,29.0724,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",29.12,29.055,29.0653,-0.0589,-0.2,4438,46,29.0884,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",29.085,29.2,29.1242,0.1459,0.5,2234,31,29.1265,{"date":534,"open":283,"high":535,"low":183,"close":536,"change":537,"percent_change":122,"volume":538,"transactions":539,"vwap":540},"2026-08-12",29.02,28.9783,0.1358,12021.622,147,28.9749,{"date":542,"open":273,"high":273,"low":274,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",28.8425,-0.0693,-0.24,7114,71,28.8608,{"date":550,"open":264,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",29.03,28.9118,0.1161,0.4,15005,64,28.9561,{"date":559,"open":454,"high":560,"low":454,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",28.7957,0.2973,1.04,6958.899,36,28.7474,{"date":567,"open":235,"high":463,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",28.4984,-0.1522,-0.53,22997,79,28.5501,{"date":575,"open":576,"high":576,"low":392,"close":577,"change":578,"percent_change":107,"volume":579,"transactions":580,"vwap":581},"2026-08-05",29,28.6506,-0.0483,16021,101,28.7129,{"date":583,"open":584,"high":234,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":521,"vwap":589},"2026-08-04",28.36,28.6989,0.6639,2.37,19193,28.6407,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":485,"vwap":598},"2026-08-03",27.85,28.04,28.035,0.3575,1.29,8551,27.9615,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",27.53,27.7,27.38,27.6775,0.2441,0.89,14231,98,27.6088,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",27.26,27.46,27.1799,27.4334,0.4594,1.7,22295.294,138,27.2798,{"date":622,"open":603,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",27.42,26.974,-0.4494,-1.64,22576.059,100,27.2135,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",27.37,27.595,27.245,27.4234,-0.074,-0.27,469594,91,27.4374,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":227,"volume":647,"transactions":648,"vwap":649},"2026-07-27",27.54,27.4,27.4974,0.041,7435,49,27.4868,{"date":651,"open":601,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",27.65,27.4564,-0.1176,-0.43,16351,47,27.5721,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":483,"volume":664,"transactions":665,"vwap":666},"2026-07-23",27.645,27.574,-0.247,936,15,27.6116,{"date":668,"open":592,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",27.94,27.805,27.821,0.0164,0.06,3929,43,27.8838,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":596,"volume":683,"transactions":684,"vwap":685},"2026-07-21",27.69,27.82,27.8046,0.3539,1038,12,27.7748,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":339,"vwap":694},"2026-07-20",27.685,27.44,27.4507,-0.1231,-0.45,10966,27.5367,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":564,"vwap":704},"2026-07-17",27.495,27.73,27.45,27.5738,-0.2439,-0.88,2402.153,27.5903,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",27.91,28.25,27.7175,27.8177,-0.2121,-0.76,20731.855,107,27.8786,{"date":717,"open":718,"high":718,"low":707,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":485,"vwap":723},"2026-07-15",28.31,28.0298,-0.2397,-0.85,2566,28.1236,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",28.56,28.195,28.2695,0.1225,0.44,7069,78,28.2607,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":608,"vwap":743},"2026-07-13",28.19,28.23,28.12,28.147,-0.166,-0.59,2933,28.1866,{"date":745,"open":746,"high":747,"low":737,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",28.27,28.315,28.313,-0.004,-0.01,1500,{"date":753,"open":754,"high":754,"low":708,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",28.57,28.317,0.228,0.81,11800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",28.040001,28.14,27.915,28.089001,-0.069,-0.25,25500,{"date":769,"open":770,"high":737,"low":771,"close":772,"change":257,"percent_change":316,"volume":773,"transactions":9,"vwap":772},"2026-07-07",28.22,28.09,28.158,7900,{"date":775,"open":776,"high":718,"low":777,"close":778,"change":227,"percent_change":97,"volume":779,"transactions":9,"vwap":778},"2026-07-06",28.29,28.235,28.288,9100,{"date":781,"open":782,"high":783,"low":680,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",28.11,28.3,28.138,0.121,0.43,4600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",28.28,28.017,-0.54,-1.89,8500,{"date":796,"open":302,"high":343,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",28.42,28.557,0.26,0.92,9700,{"date":803,"open":680,"high":804,"low":680,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",28.297,0.662,2.4,7100,{"date":809,"open":689,"high":698,"low":689,"close":810,"change":811,"percent_change":216,"volume":812,"transactions":9,"vwap":810},"2026-06-26",27.635,-0.105,13700,{"date":814,"open":698,"high":815,"low":643,"close":816,"change":817,"percent_change":596,"volume":818,"transactions":9,"vwap":816},"2026-06-25",27.895,27.74,0.352,8800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",27.55,27.6,27.23,27.388,-0.083,-0.3,16000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":741,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-23",27.49,27.62,27.43,27.471,-2.1,11900,{"date":837,"open":770,"high":463,"low":832,"close":838,"change":839,"percent_change":799,"volume":840,"transactions":9,"vwap":838},"2026-06-22",28.061001,0.074,23500,{"date":842,"open":707,"high":843,"low":707,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",28.01,27.987,0.438,1.59,27600,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",27.79,27.92,27.549,-0.174,-0.63,6600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":483,"volume":863,"transactions":9,"vwap":861},"2026-06-16",28.044001,28.15,27.72,27.723,-0.249,14800,{"date":865,"open":851,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",28.030001,27.88,27.972,0.635,2.32,4300,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",27.2,27.39,27.337,0.231,0.85,2900,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-11",26.715,27.106,26.52,0.688,2.6,6900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",26.72,26.79,26.37,26.418,-0.271,-1.02,4900,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":794,"transactions":9,"vwap":901},"2026-06-09",27.030001,26.21,26.689,-0.181,-0.67,{"date":905,"open":899,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",27.17,26.84,26.87,0.164,0.61,4700,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",27.315,27.57,26.706,-0.93,-3.37,7300,{"date":921,"open":875,"high":922,"low":875,"close":923,"change":924,"percent_change":826,"volume":925,"transactions":9,"vwap":923},"2026-06-04",27.68,27.636,-0.084,4400,{"date":927,"open":602,"high":928,"low":929,"close":860,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":860},"2026-06-03",27.75,27.67,-0.168,-0.6,2000,{"date":934,"open":810,"high":935,"low":810,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",27.888,0.158,0.57,1300,{"date":940,"open":601,"high":850,"low":941,"close":698,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":698},"2026-06-01",27.52,0.256,0.93,8600,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-29",27.391,27.474,27.31,0.339,1.25,10500,{"date":954,"open":899,"high":906,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",27.02,27.135,0.223,0.83,5500,{"date":961,"open":955,"high":955,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",26.912,-0.14,-0.52,5600,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",26.91,27.059999,27.052,0.318,1.19,3300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":787,"transactions":9,"vwap":979},"2026-05-22",26.73,26.795,26.66,26.734,0.17,0.64,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",26.4,26.575,26.36,26.564,0.188,0.71,1700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":846,"volume":998,"transactions":9,"vwap":996},"2026-05-20",26.13,26.38,26.09,26.376,0.413,31500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",26.02,26.11,25.94,25.963,-0.145,-0.56,9300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",26.14,25.95,26.108,-0.019,-0.07,7600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",26.18,26.29,26.127,-0.342,-1.29,3900,{"date":1025,"open":1026,"high":884,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",26.25,26.469,0.165,0.63,5000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":122,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",26.12,26.335,26.1,26.304,0.123,30100,{"date":1040,"open":1002,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",26.19,25.97,26.181,-0.027,-0.1,8900,{"date":1048,"open":1049,"high":1026,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",26.17,26.208,0.157,0.6,4800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",25.88,26.07,26.051001,0.319,1.24,6400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":655,"volume":1053,"transactions":9,"vwap":1067},"2026-05-07",25.885,25.92,25.72,25.732,-0.11,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-06",25.79,25.842,25.665,0.39,1.53,12100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":97,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",25.47,25.52,25.45,25.452,0.135,2500,{"date":1086,"open":1081,"high":1081,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1015,"transactions":9,"vwap":1088},"2026-05-04",25.3,25.317,-0.021,-0.08,{"date":1092,"open":1093,"high":1079,"low":1094,"close":1095,"change":1096,"percent_change":102,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",25.42,25.335,25.338,0.061,9500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1015,"transactions":9,"vwap":1102},"2026-04-30",24.93,25.285,25.277,0.368,1.48,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":519,"volume":1112,"transactions":9,"vwap":1110},"2026-04-29",24.833,24.96,24.82,24.909,-0.049,14500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":663,"percent_change":1118,"volume":818,"transactions":9,"vwap":1117},"2026-04-28",25.040001,24.935,24.958,-0.98,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":811,"percent_change":1124,"volume":871,"transactions":9,"vwap":1123},"2026-04-27",25.225,25.245,25.205,-0.41,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-24",25.16,25.31,25.115,0.271,1.08,6700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",25.07,25.11,24.835,25.039,-0.189,-0.75,3000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-22",25.075001,25.228,0.317,1.27,3800,{"date":1150,"open":1115,"high":1151,"low":1152,"close":1152,"change":924,"percent_change":1153,"volume":1132,"transactions":9,"vwap":1152},"2026-04-21",25.09,24.911,-0.34,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1090,"percent_change":466,"volume":751,"transactions":9,"vwap":1158},"2026-04-20",25.08,24.97,24.995,{"date":1160,"open":1161,"high":1162,"low":1115,"close":1144,"change":1163,"percent_change":33,"volume":1164,"transactions":9,"vwap":1144},"2026-04-17",25.059999,25.15,0.144,17700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":122,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",24.85,24.95,24.815,24.931,0.116,8200,{"date":1174,"open":1175,"high":1169,"low":1176,"close":1169,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1169},"2026-04-15",24.74,24.65,0.133,0.54,6000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-14",24.57,24.682,0.233,0.95,6300,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1132,"transactions":9,"vwap":1190},"2026-04-13",24.145,24.449,0.274,1.13,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":779,"transactions":9,"vwap":1198},"2026-04-10",24.29,24.3,24.16,24.175,-0.169,-0.69,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1132,"transactions":9,"vwap":1206},"2026-04-09",24.205,24.37,24.14,24.344,0.089,0.37,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",24.26,24.28,24.13,24.255,0.532,2.24,5200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":404,"volume":911,"transactions":9,"vwap":1222},"2026-04-07",23.53,23.75,23.723,0.038,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-06",23.696,23.7,23.59,23.685,0.071,0.3,25000,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":84,"volume":835,"transactions":9,"vwap":1237},"2026-04-02",23.27,23.63,23.614,0.052,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-01",23.585,23.69,23.535,23.562,0.154,0.66,11600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":587,"volume":1255,"transactions":9,"vwap":1253},"2026-03-31",23.18,23.43,23.059999,23.408,0.541,15600,{"date":1257,"open":1258,"high":1259,"low":21,"close":1260,"change":1261,"percent_change":963,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",23.040001,23.11,22.867,-0.033,6800,{"date":1264,"open":1252,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",23.093,22.85,22.9,-0.308,-1.33,10600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1217,"transactions":9,"vwap":1275},"2026-03-26",23.45,23.52,23.208,-0.392,-1.66,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":122,"volume":1270,"transactions":9,"vwap":1282},"2026-03-25",23.689,23.72,23.6,0.11,{"date":1285,"open":1286,"high":1287,"low":1273,"close":1288,"change":963,"percent_change":741,"volume":1289,"transactions":9,"vwap":1288},"2026-03-24",23.5,23.66,23.49,12900,{"date":1291,"open":1228,"high":1292,"low":1293,"close":1236,"change":1294,"percent_change":112,"volume":1295,"transactions":9,"vwap":1236},"2026-03-23",23.85,23.57,0.28,8000,{"date":1297,"open":1298,"high":1227,"low":1299,"close":1300,"change":216,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-20",23.65,23.25,23.35,-1.6,16700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1014,"percent_change":1309,"volume":807,"transactions":9,"vwap":1308},"2026-03-19",23.64,23.87,23.599,23.73,-0.29,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",24.030001,23.8,-0.26,-1.08,5800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":227,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",24.19,24.23,24.059999,0.035,23200,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",24.12,23.99,24.025,0.185,0.78,27400,{"date":1333,"open":1334,"high":1197,"low":1335,"close":1335,"change":1014,"percent_change":1309,"volume":1186,"transactions":9,"vwap":1335},"2026-03-13",24.1,23.84,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":826,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-12",24.02,24.08,23.91,-1.24,17600,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1186,"transactions":9,"vwap":1347},"2026-03-11",24.38,24.15,24.21,-0.03,-0.12,{"date":1351,"open":1352,"high":1353,"low":1320,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-10",24.31,24.475,24.24,-0.014,-0.06,22400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":83,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",23.88,24.295,23.74,24.254,0.177,24000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",24.054001,24.229,23.995,24.077,-0.298,-1.22,23100,{"date":1376,"open":1377,"high":1378,"low":1198,"close":1379,"change":1380,"percent_change":964,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",24.42,24.515,24.375,-0.127,42200,{"date":1383,"open":1204,"high":1384,"low":1212,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-04",24.54,24.502,0.282,1.16,37900,{"date":1390,"open":1321,"high":1195,"low":1360,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",24.22,-0.261,-1.07,27900,{"date":1396,"open":1397,"high":1398,"low":1196,"close":1399,"change":1400,"percent_change":185,"volume":1401,"transactions":9,"vwap":1399},"2026-03-02",24.48,24.56,24.481,0.024,17100,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":646,"percent_change":980,"volume":794,"transactions":9,"vwap":1406},"2026-02-27",24.18,24.46,24.457,{"date":1408,"open":1409,"high":1176,"low":1391,"close":1410,"change":1411,"percent_change":1412,"volume":1388,"transactions":9,"vwap":1410},"2026-02-26",24.44,24.416,-0.005,-0.02,{"date":1414,"open":1352,"high":1415,"low":1196,"close":1416,"change":1130,"percent_change":19,"volume":1417,"transactions":9,"vwap":1416},"2026-02-25",24.68,24.421,51900,{"date":1419,"open":1420,"high":1319,"low":1420,"close":1346,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1346},"2026-02-24",24,0.252,1.05,55200,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-23",24.2,23.86,23.898,-0.333,-1.37,6100,{"date":1433,"open":1213,"high":1434,"low":1213,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-20",24.34,24.231,0.046,0.19,15700,{"date":1440,"open":1441,"high":1195,"low":1213,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-19",24.25,24.185,-0.115,-0.47,38200,{"date":1447,"open":1196,"high":1448,"low":1449,"close":1196,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1196},"2026-02-18",24.4,24.17,0.022,0.09,29200,{"date":1454,"open":1204,"high":1345,"low":1346,"close":1455,"change":1456,"percent_change":509,"volume":1457,"transactions":9,"vwap":1455},"2026-02-17",24.278,-0.055,10700,{"date":1459,"open":1426,"high":1460,"low":1426,"close":1461,"change":1462,"percent_change":1178,"volume":1463,"transactions":9,"vwap":1461},"2026-02-13",24.49,24.333,0.131,9400,{"date":1465,"open":1466,"high":1398,"low":1319,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-12",24.55,24.202,-0.244,-1,8400,{"date":1472,"open":1473,"high":1473,"low":1434,"close":1474,"change":256,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-11",24.61,24.446,-0.16,6500,{"date":1478,"open":1479,"high":1415,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-10",24.58,24.484,-0.052,-0.21,8300,{"date":1485,"open":1204,"high":1486,"low":1204,"close":1487,"change":1488,"percent_change":117,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",24.59,24.536,0.219,11500,{"date":1491,"open":1352,"high":1492,"low":1338,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-06",24.317,0.485,2.04,13200,{"date":1497,"open":1205,"high":1205,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",23.805,23.832,-0.423,-1.74,11300,{"date":1504,"open":1505,"high":1505,"low":1449,"close":1214,"change":1506,"percent_change":1507,"volume":1401,"transactions":9,"vwap":1214},"2026-02-04",24.35,-0.142,-0.58,{"date":1509,"open":1473,"high":1510,"low":1203,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-03",24.63,24.397,-0.226,-0.92,45800,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1451,"percent_change":1208,"volume":1520,"transactions":9,"vwap":1519},"2026-02-02",24.47,24.72,24.623,11700,{"date":1522,"open":1523,"high":1182,"low":1524,"close":1525,"change":811,"percent_change":655,"volume":1526,"transactions":9,"vwap":1525},"2026-01-30",24.535,24.5,24.533,2200,{"date":1528,"open":1529,"high":1530,"low":1204,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-29",24.52,24.638,-0.136,-0.55,33500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1531,"percent_change":1532,"volume":1540,"transactions":9,"vwap":1539},"2026-01-28",24.924,24.94,24.69,24.774,42000,{"date":1542,"open":1543,"high":1115,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":801,"transactions":9,"vwap":1545},"2026-01-27",24.925,24.9,24.91,0.045,0.18,{"date":1549,"open":1544,"high":1100,"low":1550,"close":1551,"change":447,"percent_change":40,"volume":1476,"transactions":9,"vwap":1551},"2026-01-26",24.844,24.865,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":447,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",24.71,24.81,24.694,24.745,0.029,37800,{"date":1561,"open":1562,"high":1555,"low":1563,"close":1564,"change":1565,"percent_change":1246,"volume":1566,"transactions":9,"vwap":1564},"2026-01-22",24.77,24.674,24.716,0.163,8100,{"date":1568,"open":1569,"high":1510,"low":1448,"close":1570,"change":84,"percent_change":117,"volume":990,"transactions":9,"vwap":1570},"2026-01-21",24.53,24.553,{"date":1572,"open":1573,"high":1574,"low":1461,"close":1461,"change":1575,"percent_change":1576,"volume":1232,"transactions":9,"vwap":1461},"2026-01-20",24.505,24.564,-0.496,-2,{"date":1578,"open":1579,"high":1580,"low":1175,"close":1581,"change":1582,"percent_change":1475,"volume":1583,"transactions":9,"vwap":1581},"2026-01-16",24.796,24.87,24.829,-0.041,27100,{"date":1585,"open":1586,"high":1587,"low":1167,"close":1580,"change":1412,"percent_change":1090,"volume":1588,"transactions":9,"vwap":1580},"2026-01-15",24.99,25.049999,12800,{"date":1590,"open":1537,"high":1108,"low":1591,"close":1592,"change":1531,"percent_change":792,"volume":1593,"transactions":9,"vwap":1592},"2026-01-14",24.78,24.89,23900,{"date":1595,"open":1161,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":68,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",25.065001,25.01,25.025999,-0.128,21700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-12",25.054001,25.165,25.154,-0.012,-0.05,12600,{"date":1610,"open":1611,"high":1123,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-09",25.103,25.052999,25.166,0.103,0.41,6200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1607,"percent_change":519,"volume":1623,"transactions":9,"vwap":1622},"2026-01-08",25.024,25.124,25.014,25.063,19500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":376,"volume":1631,"transactions":9,"vwap":1629},"2026-01-07",25.23,25.27,25.1,25.113,-0.082,10100,{"date":1633,"open":1135,"high":1634,"low":1135,"close":1635,"change":980,"percent_change":475,"volume":1636,"transactions":9,"vwap":1635},"2026-01-06",25.22,25.195,13000,{"date":1638,"open":1135,"high":1156,"low":1586,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-05",25.025,0.166,0.67,20300,{"date":1644,"open":1108,"high":1586,"low":1645,"close":1646,"change":1647,"percent_change":107,"volume":835,"transactions":9,"vwap":1646},"2026-01-02",24.765,24.859,-0.043,{"date":1649,"open":1135,"high":1135,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":944,"transactions":9,"vwap":1650},"2025-12-31",24.902,-0.185,-0.74,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1349,"volume":1660,"transactions":9,"vwap":1658},"2025-12-30",25.072001,25.19,24.98,25.087,-0.029,35600,{"date":1662,"open":1663,"high":1127,"low":1151,"close":1664,"change":1665,"percent_change":327,"volume":807,"transactions":9,"vwap":1664},"2025-12-29",25.143,25.116,-0.093,{"date":1667,"open":1627,"high":1627,"low":1127,"close":1668,"change":1669,"percent_change":1356,"volume":1670,"transactions":9,"vwap":1668},"2025-12-26",25.209,-0.015,21600,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-24",25.14,25.224,0.082,0.33,84700,{"date":1679,"open":1680,"high":1162,"low":1681,"close":1682,"change":1683,"percent_change":84,"volume":1684,"transactions":9,"vwap":1682},"2025-12-23",25.083,25.030001,25.142,0.054,92800,{"date":1686,"open":1115,"high":1628,"low":1681,"close":1687,"change":1688,"percent_change":97,"volume":1112,"transactions":9,"vwap":1687},"2025-12-22",25.087999,0.132,{"date":1690,"open":1691,"high":1108,"low":1167,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-19",24.88,24.956,0.212,0.86,57600,{"date":1697,"open":1580,"high":1592,"low":1175,"close":1698,"change":1462,"percent_change":97,"volume":1483,"transactions":9,"vwap":1698},"2025-12-18",24.744,{"date":1700,"open":1580,"high":1691,"low":1701,"close":1701,"change":1702,"percent_change":1393,"volume":1703,"transactions":9,"vwap":1701},"2025-12-17",24.613,-0.267,31600,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1691,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1691},"2025-12-16",24.92,24.741,-0.037,-0.15,27000,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1444,"volume":1717,"transactions":9,"vwap":1715},"2025-12-15",25.02,24.893,24.917,-0.118,220800,{"date":1719,"open":1720,"high":1721,"low":1116,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-12",25.235,25.26,25.035,-0.207,-0.82,37200,{"date":1727,"open":1586,"high":1627,"low":1586,"close":1728,"change":1729,"percent_change":91,"volume":1730,"transactions":9,"vwap":1728},"2025-12-11",25.242,0.127,43200,{"date":1732,"open":1733,"high":1656,"low":1117,"close":1129,"change":1734,"percent_change":1178,"volume":1735,"transactions":9,"vwap":1129},"2025-12-10",24.982,0.134,19400,{"date":175,"open":1156,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":337,"volume":1740,"transactions":9,"vwap":1738},25.12,24.981,-0.099,1586100]