[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCC":3,"homepage-market-summary":31,"stock-historical-PSCC":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Consumer Staples ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.3718,1.1326,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.5899,33.85,33.96,33.52,33.2492,0.3407,1.02,5275.074974,38.22,30.6,10438.010411426296,39.2,4151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},8889,3244440.613268,-2.27,"2025-04-24",[184,187,196,205,216,227,238,247,257,268,279,290,300,309,318,329,338,348,358,369,379,389,399,409,417,427,437,448,458,469,479,488,497,506,515,524,534,543,552,561,571,580,588,596,606,615,625,635,645,655,665,676,686,695,706,715,725,735,744,751,760,769,778,785,792,800,807,813,819,826,834,839,846,852,860,867,875,882,889,895,901,908,917,924,930,937,943,952,960,965,970,977,983,989,997,1004,1010,1015,1022,1029,1034,1042,1049,1055,1060,1065,1070,1075,1081,1084,1091,1095,1101,1104,1107,1113,1117,1120,1122,1127,1132,1137,1141,1148,1153,1159,1165,1170,1177,1184,1190,1196,1203,1209,1212,1218,1225,1232,1239,1244,1248,1254,1260,1263,1269,1272,1278,1285,1290,1295,1301,1307,1311,1316,1321,1327,1333,1338,1342,1346,1350,1356,1362,1366,1373,1379,1384,1388,1392,1400,1406,1412,1419,1424,1429,1431,1434,1437,1441,1445,1451,1458,1464,1469,1476,1482,1484,1492,1498,1502,1509,1514,1518,1524,1528,1532,1536,1539,1545,1549,1551,1556,1561,1566,1569,1573,1576,1580,1584,1587,1591,1597,1602,1606,1610,1612,1615,1620,1625,1632,1636,1640,1645,1649,1653,1656,1661,1664,1668,1672,1676,1680,1684,1688,1690,1693,1698,1703,1706,1711,1715,1718,1721,1724,1729,1731,1733,1736,1740,1742,1746,1749,1752,1755,1758,1761,1764,1768,1771,1776,1778,1780,1786,1790,1794,1797,1801,1803,1806,1809,1813,1816,1819,1823,1828,1831,1835,1838,1842,1844,1847,1851,1855,1857,1860,1862,1866,1869,1873,1878,1880,1883,1886,1891,1894,1898,1900,1902,1905,1907,1910,1914,1918,1922,1931,1935,1938,1942,1946,1951,1954,1957,1959,1962,1965,1969,1974,1976,1979,1983,1987,1989,1993,1996,1999,2002,2006,2010,2013,2017,2021,2023,2025,2027,2030,2032,2034,2038,2041,2043,2046,2049,2051,2055,2058,2061,2066,2068,2072,2077,2080,2083,2087,2090,2094,2097,2100,2102,2104,2106,2109,2111,2115,2117,2119],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},78,33.6978,{"date":188,"open":189,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",33.42,33.21,-0.1834,-0.55,3001.551539,72,33.3234,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",33.02,33.4326,0.546,1.66,2904.8411,63,33.3586,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",32.87,32.92,32.76,32.8866,-0.019,-0.06,1436.3771,59,32.8606,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",33.11,33.171,32.9,32.9056,-0.4637,-1.39,2030.137185,65,33.0088,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",33.36,33.37,33.0901,33.3693,-0.1431,-0.43,5781.0751,74,33.2763,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",33.39,33.5124,0.017,0.05,480.050701,68,33.4047,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",33.74,33.461,33.4954,-0.2219,-0.66,2800.935192,90,33.5753,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",33.9,33.9299,33.68,33.7173,-0.1655,-0.49,15940.8777,206,33.7954,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",33.95,34,33.87,33.8828,-0.3647,-1.06,4682.6624,100,33.9222,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",34.47,34.6099,34.19,34.2475,0.0784,0.23,40484.1614,111,34.5259,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",34.3,34.42,34.1691,-0.3296,-0.96,3722.209129,92,34.3126,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",34.62,34.4987,-0.256,-0.74,8326.8564,117,34.5488,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":255,"vwap":317},"2026-09-17",35,35.06,34.7547,-0.1559,-0.45,6776.0325,34.9795,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",35.0599,35.14,34.9,34.9106,0.2984,0.86,3603.4885,80,34.9945,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",34.56,34.6122,-0.2778,-0.8,1747.3136,56,34.5676,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",34.82,35.17,34.89,0.2844,0.82,3046.836132,79,35.0249,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",34.95,34.44,34.6056,0.0975,0.28,19934.190267,166,34.6774,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",34.98,35.03,34.5,34.5081,-0.4455,-1.27,24784.948582,99,34.6847,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",35.43,34.94,34.9536,-0.5195,-1.46,3598.211896,120,35.1289,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",35.85,36,35.4731,-0.4935,-1.37,11672.831585,135,35.6558,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":234,"volume":396,"transactions":397,"vwap":398},"2026-09-04",36.02,36.19,35.78,35.9666,-0.1566,6963.12843,105,36.0355,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",36.87,36.07,36.1232,-0.8446,-2.28,14777.226145,208,36.5431,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":90,"volume":414,"transactions":415,"vwap":416},"2026-09-02",37.07,36.9678,0.082,4191.743728,112,37.0771,{"date":418,"open":419,"high":420,"low":401,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",36.98,37.29,36.8858,-0.1305,-0.35,5124.577409,137,37.1273,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",37.42,37.01,37.0163,-0.4062,-1.09,11262.043175,142,37.0974,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",37.4,37.53,37.38,37.4225,0.1375,0.37,3938.251222,139,37.4258,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",37.54,37.18,37.285,-0.4461,-1.18,4267.067077,147,37.3623,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",37.74,37.945,37.72,37.7311,-0.1238,-0.33,3821.915654,136,37.7643,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",38.07,37.63,37.8549,-0.2882,-0.76,18919.796624,181,37.7286,{"date":480,"open":481,"high":26,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",37.84,38.1431,0.4924,1.31,121116.246784,287,38.1374,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":327,"vwap":496},"2026-08-21",37.41,37.665,37.6507,0.2532,0.68,3928.884327,37.5854,{"date":498,"open":429,"high":499,"low":420,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",37.69,37.3975,-0.5294,-1.4,6282.996903,81,37.5457,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":277,"vwap":514},"2026-08-19",37.35,38.205,37.9269,0.7005,1.88,6160.988222,37.9371,{"date":516,"open":517,"high":440,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",37.52,37.2264,-0.0396,-0.11,4935.579501,84,37.4235,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",37.34,37.24,37.266,-0.2427,-0.65,6144.391642,98,37.2736,{"date":535,"open":517,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":236,"vwap":542},"2026-08-14",37.58,37.455,37.5087,-0.0789,-0.21,7072.01144,37.5103,{"date":544,"open":545,"high":546,"low":517,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":504,"vwap":551},"2026-08-13",37.66,37.8599,37.5876,0.359,0.96,1630.682353,37.6697,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":494,"volume":558,"transactions":559,"vwap":560},"2026-08-12",36.79,37.2286,36.66,0.2519,9231.373668,96,37.0529,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",36.47,37.055,36.9767,0.4187,1.15,54970.710743,223,36.8558,{"date":572,"open":573,"high":573,"low":563,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",37,36.558,-0.6722,-1.81,9781.97522,107,36.7626,{"date":581,"open":582,"high":583,"low":419,"close":584,"change":585,"percent_change":53,"volume":586,"transactions":327,"vwap":587},"2026-08-07",37.05,37.33,37.2302,0.183,5831.794903,37.2423,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":307,"vwap":595},"2026-08-06",37.7,37.0472,-0.6154,-1.63,45802.078933,37.4477,{"date":597,"open":598,"high":599,"low":450,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",37.79,37.855,37.6626,0.153,0.41,12257.013466,123,37.7757,{"date":607,"open":608,"high":440,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",36.99,37.5096,0.403,1.09,75261.012091,102,37.4371,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",37.51,37.06,37.1066,0.2079,0.56,7883.593063,127,37.2252,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",37.04,36.745,36.8987,-0.2533,-0.68,5669.886803,344,36.8693,{"date":636,"open":508,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",37.45,36.72,37.152,-0.4717,-1.25,9297.38429,152,37.1268,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",37.94,37.95,37.6237,-0.1149,-0.3,2639.483212,103,37.8198,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",37.44,38.02,37.7386,0.6832,1.84,4918.598658,109,37.8062,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",36.56,37.1099,36.53,37.0554,0.6657,1.83,11606.806765,146,36.8524,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",36.05,36.3897,35.911,0.3416,0.95,4458.307887,124,36.2053,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":456,"vwap":694},"2026-07-23",36.49,35.72,36.0481,-0.6731,-1.83,8796.1348,35.9395,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",36.7,36.8,36.69,36.7212,0.0051,0.01,721.828382,54,36.7593,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",36.5,36.7161,0.2343,0.64,2632.326731,76,36.6112,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",36.5094,36.251,36.4818,-0.0976,-0.27,11281.906464,148,36.3803,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":277,"vwap":734},"2026-07-17",37.2,37.23,36.38,36.5794,-0.4217,-1.14,3583.59081,37.0954,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":613,"vwap":743},"2026-07-16",36.25,37.075,37.0011,0.8323,2.3,7137.27087,36.9107,{"date":745,"open":746,"high":699,"low":747,"close":747,"change":748,"percent_change":212,"volume":749,"transactions":713,"vwap":750},"2026-07-15",36.29,36.1688,-0.0203,2188.5958,36.4599,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":264,"volume":758,"transactions":203,"vwap":759},"2026-07-14",36.18,36.26,36.15,36.1891,-0.1774,1775.7758,36.1972,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",36.61,36.3665,0.1565,0.43,4044.970291,77,36.4834,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",35.77,36.34,35.75,36.21,0.77,2.17,12600,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":540,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",35.73,35.28,35.44,-0.59,1700,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",36.09,35.65,-0.39,-1.08,2800,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",36.17,36.63,36.040001,0.18,0.5,14600,{"date":801,"open":755,"high":755,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",35.57,35.86,-0.42,-1.16,68500,{"date":808,"open":774,"high":809,"low":391,"close":810,"change":444,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",36.31,36.28,1.03,1400,{"date":814,"open":815,"high":392,"low":815,"close":816,"change":711,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",35.41,35.91,1.81,2300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":264,"percent_change":385,"volume":825,"transactions":9,"vwap":824},"2026-06-30",35.63,35.69,35.24,35.27,10000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":67,"volume":833,"transactions":9,"vwap":831},"2026-06-29",35.97,36.0099983,35.47,35.76,-0.26,8500,{"date":835,"open":689,"high":836,"low":689,"close":391,"change":138,"percent_change":837,"volume":838,"transactions":9,"vwap":391},"2026-06-26",36.099998,1.29,6000,{"date":840,"open":841,"high":796,"low":842,"close":843,"change":844,"percent_change":315,"volume":845,"transactions":9,"vwap":843},"2026-06-25",35.83,35.52,35.56,-0.16,9800,{"date":847,"open":848,"high":849,"low":788,"close":689,"change":494,"percent_change":850,"volume":851,"transactions":9,"vwap":689},"2026-06-24",35.68,35.74,1.94,11700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",34.57,35.11,35.040001,0.85,2.49,7900,{"date":861,"open":862,"high":862,"low":863,"close":283,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":283},"2026-06-22",34.92,34.17,-0.87,-2.48,2700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":621,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",34.84,35.16,34.68,35.060001,1.62,11900,{"date":876,"open":877,"high":877,"low":878,"close":362,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":362},"2026-06-17",34.99,34.35,-0.52,-1.48,5300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":243,"percent_change":83,"volume":888,"transactions":9,"vwap":887},"2026-06-16",35.22,35.23,34.91,35.02,10500,{"date":890,"open":341,"high":341,"low":862,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",34.97,0.06,0.17,12300,{"date":896,"open":311,"high":897,"low":342,"close":886,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":886},"2026-06-12",35.080002,0.32,0.93,5400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":133,"volume":791,"transactions":9,"vwap":906},"2026-06-11",34.37,34.63,34.27,34.59,0.3,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",34.21,34.36,34.13,34.29,0.76,2.27,22100,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":899,"volume":923,"transactions":9,"vwap":920},"2026-06-09",33.16,33.53,33.0099983,0.31,3600,{"date":925,"open":919,"high":926,"low":919,"close":927,"change":243,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-08",33.51,33.22,0.15,3300,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":46,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",32.71,33.18,33.17,1.47,900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":797,"percent_change":160,"volume":818,"transactions":9,"vwap":942},"2026-06-04",32.73,32.91,32.54,32.69,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",32.53,32.62,32.3,32.51,-0.08,-0.25,3400,{"date":953,"open":954,"high":939,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",32.67,32.56,32.59,-0.12,-0.37,10700,{"date":961,"open":962,"high":932,"low":963,"close":932,"change":964,"percent_change":721,"volume":791,"transactions":9,"vwap":932},"2026-06-01",32.7,32.43,-0.09,{"date":966,"open":967,"high":198,"low":968,"close":968,"change":192,"percent_change":969,"volume":177,"transactions":9,"vwap":968},"2026-05-29",33,32.8,-1.65,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":108,"volume":976,"transactions":9,"vwap":973},"2026-05-28",33.23,33.35,33.060001,0.08,1300,{"date":978,"open":979,"high":230,"low":979,"close":980,"change":621,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-27",32.97,33.27,1.71,5200,{"date":984,"open":985,"high":985,"low":962,"close":932,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":932},"2026-05-26",32.94,-0.28,-0.85,5100,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-22",32.93,32.99,32.79,0.26,0.79,5800,{"date":998,"open":999,"high":939,"low":1000,"close":939,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":939},"2026-05-21",32.32,32.0099983,0.21,0.65,2000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":82,"percent_change":143,"volume":1009,"transactions":9,"vwap":1007},"2026-05-20",32.26,32.52,31.96,11300,{"date":1011,"open":956,"high":209,"low":1012,"close":1012,"change":804,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",32.18,-1.29,1200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":994,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",32.34,32.68,32.6,0.8,4100,{"date":1023,"open":1024,"high":1017,"low":1025,"close":1017,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1017},"2026-05-15",32.22,32.21,-0.05,-0.15,4400,{"date":1030,"open":948,"high":956,"low":1031,"close":1032,"change":153,"percent_change":1033,"volume":929,"transactions":9,"vwap":1032},"2026-05-14",32.37,32.39,0.12,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",32.41,32.12,32.35,-0.1,-0.31,6300,{"date":1043,"open":1012,"high":1044,"low":1012,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",32.48,32.45,0.27,0.84,20600,{"date":1050,"open":1051,"high":1052,"low":1012,"close":1012,"change":1053,"percent_change":865,"volume":1054,"transactions":9,"vwap":1012},"2026-05-11",32.86,32.88,-0.82,10800,{"date":1056,"open":1057,"high":1058,"low":967,"close":967,"change":975,"percent_change":108,"volume":1059,"transactions":9,"vwap":967},"2026-05-08",33.07,33.099998,1500,{"date":1061,"open":1062,"high":218,"low":207,"close":208,"change":1063,"percent_change":253,"volume":1064,"transactions":9,"vwap":208},"2026-05-07",33.080002,-0.22,4300,{"date":1066,"open":1067,"high":1067,"low":940,"close":1068,"change":540,"percent_change":1069,"volume":874,"transactions":9,"vwap":1068},"2026-05-06",33.62,33.14,-0.63,{"date":1071,"open":1062,"high":926,"low":1062,"close":973,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":973},"2026-05-05",0.11,0.33,8900,{"date":1076,"open":926,"high":926,"low":1077,"close":1078,"change":173,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",33.19,33.24,-2.09,2200,{"date":1082,"open":1083,"high":1083,"low":272,"close":270,"change":892,"percent_change":797,"volume":929,"transactions":9,"vwap":270},"2026-05-01",34.11,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":103,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",33.54,33.94,33.89,1.59,14100,{"date":1092,"open":1058,"high":229,"low":1093,"close":229,"change":60,"percent_change":1094,"volume":812,"transactions":9,"vwap":229},"2026-04-29",33.09,1.37,{"date":1096,"open":1097,"high":919,"low":1098,"close":940,"change":1099,"percent_change":964,"volume":1100,"transactions":9,"vwap":940},"2026-04-28",33.12,32.89,-0.03,6500,{"date":1102,"open":1103,"high":972,"low":985,"close":985,"change":1027,"percent_change":315,"volume":951,"transactions":9,"vwap":985},"2026-04-27",33.040001,{"date":1105,"open":1106,"high":218,"low":1106,"close":1093,"change":1046,"percent_change":344,"volume":1014,"transactions":9,"vwap":1093},"2026-04-24",32.77,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":892,"percent_change":797,"volume":1112,"transactions":9,"vwap":1111},"2026-04-23",32.95,32.61,32.82,2900,{"date":1114,"open":1115,"high":1115,"low":209,"close":209,"change":892,"percent_change":797,"volume":1116,"transactions":9,"vwap":209},"2026-04-22",32.96,1100,{"date":1118,"open":1058,"high":1058,"low":1110,"close":962,"change":958,"percent_change":1119,"volume":1064,"transactions":9,"vwap":962},"2026-04-21",-1.12,{"date":1121,"open":985,"high":919,"low":208,"close":1057,"change":1099,"percent_change":964,"volume":825,"transactions":9,"vwap":1057},"2026-04-20",{"date":1123,"open":1124,"high":934,"low":1124,"close":1058,"change":1047,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1058},"2026-04-17",32.78,2.6,3800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1006,"change":1131,"percent_change":90,"volume":1100,"transactions":9,"vwap":1006},"2026-04-16",32.07,32.27,0.07,{"date":1133,"open":1044,"high":1044,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1100,"transactions":9,"vwap":1134},"2026-04-15",32.19,-0.32,-0.98,{"date":1138,"open":1025,"high":1139,"low":1025,"close":948,"change":1001,"percent_change":1002,"volume":1140,"transactions":9,"vwap":948},"2026-04-14",32.58,2400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":947,"change":1146,"percent_change":922,"volume":1147,"transactions":9,"vwap":947},"2026-04-13",32.080002,32.31,31.87,0.1,7400,{"date":1149,"open":1006,"high":1006,"low":1150,"close":1151,"change":651,"percent_change":1152,"volume":1003,"transactions":9,"vwap":1151},"2026-04-10",32.16,32.2,-0.92,{"date":1154,"open":1155,"high":955,"low":1156,"close":1157,"change":90,"percent_change":494,"volume":1158,"transactions":9,"vwap":1157},"2026-04-09",31.89,31.84,32.5,7700,{"date":1160,"open":1031,"high":1036,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":982,"transactions":9,"vwap":1162},"2026-04-08",32.13,32.28,0.72,2.28,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":949,"percent_change":950,"volume":784,"transactions":9,"vwap":1169},"2026-04-07",31.6,31.53,31.56,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":602,"percent_change":484,"volume":1176,"transactions":9,"vwap":1175},"2026-04-06",31.4,31.66,31.11,31.64,24300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":851,"transactions":9,"vwap":1180},"2026-04-02",31.030001,31.23,30.81,-0.13,-0.41,{"date":1185,"open":1167,"high":1175,"low":1186,"close":1187,"change":1027,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",31.07,31.36,-0.48,7100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":907,"percent_change":549,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",31.29,31.51,31,9900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1182,"volume":1202,"transactions":9,"vwap":1200},"2026-03-30",31.45,31.14,31.21,-0.04,15100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":950,"percent_change":1208,"volume":1003,"transactions":9,"vwap":1207},"2026-03-27",31.48,31.61,31.25,-0.79,{"date":1210,"open":1167,"high":1155,"low":1211,"close":1211,"change":520,"percent_change":423,"volume":1158,"transactions":9,"vwap":1211},"2026-03-26",31.5,{"date":1213,"open":1214,"high":1215,"low":1207,"close":1206,"change":90,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-03-25",31.59,31.62,0.7,8700,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":988,"transactions":9,"vwap":1222},"2026-03-24",31.22,31.77,31.39,0.13,0.42,{"date":1226,"open":1227,"high":1228,"low":1199,"close":1229,"change":1230,"percent_change":1231,"volume":1009,"transactions":9,"vwap":1229},"2026-03-23",31.19,31.42,31.26,0.36,1.17,{"date":1233,"open":1211,"high":1211,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",30.86,30.9,-0.5,-1.59,19600,{"date":1240,"open":1198,"high":1167,"low":1241,"close":1172,"change":1242,"percent_change":1069,"volume":1243,"transactions":9,"vwap":1172},"2026-03-19",31.15,-0.2,41300,{"date":1245,"open":999,"high":999,"low":1167,"close":1167,"change":1246,"percent_change":1247,"volume":1189,"transactions":9,"vwap":1167},"2026-03-18",-0.84,-2.59,{"date":1249,"open":1250,"high":240,"low":1251,"close":1251,"change":475,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-17",33.31,32.44,-2.29,15800,{"date":1255,"open":1078,"high":1256,"low":1097,"close":1257,"change":1258,"percent_change":1259,"volume":866,"transactions":9,"vwap":1257},"2026-03-16",33.28,33.2,0.03,0.09,{"date":1261,"open":1256,"high":1262,"low":967,"close":934,"change":797,"percent_change":160,"volume":1189,"transactions":9,"vwap":934},"2026-03-13",33.33,{"date":1264,"open":1265,"high":927,"low":1266,"close":992,"change":1267,"percent_change":67,"volume":1268,"transactions":9,"vwap":992},"2026-03-12",33.049999,32.98,-0.24,11000,{"date":1270,"open":973,"high":229,"low":220,"close":972,"change":1201,"percent_change":957,"volume":1271,"transactions":9,"vwap":972},"2026-03-11",8200,{"date":1273,"open":920,"high":1274,"low":1275,"close":980,"change":986,"percent_change":1276,"volume":1277,"transactions":9,"vwap":980},"2026-03-10",33.66,33.26,-0.83,5000,{"date":1279,"open":973,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-03-09",33.55,32.85,-0.18,-0.53,13200,{"date":1286,"open":1086,"high":1287,"low":229,"close":1287,"change":540,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-06",33.73,-0.62,23500,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1087,"change":1288,"percent_change":1294,"volume":1041,"transactions":9,"vwap":1087},"2026-03-05",34.16,33.8,-1.79,{"date":1296,"open":1297,"high":906,"low":1298,"close":331,"change":1131,"percent_change":1299,"volume":1300,"transactions":9,"vwap":331},"2026-03-04",34.28,34.14,0.2,7200,{"date":1302,"open":906,"high":906,"low":1303,"close":1304,"change":1283,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-03",34.080002,34.49,-1.51,7500,{"date":1308,"open":311,"high":855,"low":1309,"close":887,"change":651,"percent_change":987,"volume":1310,"transactions":9,"vwap":887},"2026-03-02",34.77,10200,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1072,"percent_change":922,"volume":1064,"transactions":9,"vwap":1315},"2026-02-27",35.049999,35.34,35.32,{"date":1317,"open":823,"high":823,"low":372,"close":1318,"change":1026,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",35.21,-0.14,5600,{"date":1322,"open":855,"high":1323,"low":1324,"close":1325,"change":651,"percent_change":1246,"volume":1326,"transactions":9,"vwap":1325},"2026-02-25",35.3,34.86,35.26,4900,{"date":1328,"open":1329,"high":1330,"low":1329,"close":843,"change":53,"percent_change":1331,"volume":1332,"transactions":9,"vwap":843},"2026-02-24",35.12,35.61,1.4,9400,{"date":1334,"open":342,"high":341,"low":1335,"close":1336,"change":1131,"percent_change":1299,"volume":1337,"transactions":9,"vwap":1336},"2026-02-23",34.71,35.07,10600,{"date":1339,"open":904,"high":1340,"low":904,"close":311,"change":928,"percent_change":765,"volume":1341,"transactions":9,"vwap":311},"2026-02-20",35.029999,6700,{"date":1343,"open":1344,"high":1324,"low":904,"close":1345,"change":928,"percent_change":765,"volume":1341,"transactions":9,"vwap":1345},"2026-02-19",34.7,34.85,{"date":1347,"open":362,"high":1348,"low":1349,"close":1344,"change":1299,"percent_change":39,"volume":988,"transactions":9,"vwap":1344},"2026-02-18",34.76,34.48,{"date":1351,"open":1352,"high":1353,"low":1354,"close":362,"change":113,"percent_change":264,"volume":1355,"transactions":9,"vwap":362},"2026-02-17",34.73,35.0099983,34.33,37400,{"date":1357,"open":1358,"high":1335,"low":283,"close":1359,"change":1360,"percent_change":1047,"volume":1361,"transactions":9,"vwap":1359},"2026-02-13",34.45,34.67,0.29,29800,{"date":1363,"open":863,"high":1304,"low":863,"close":1364,"change":1360,"percent_change":857,"volume":1365,"transactions":9,"vwap":1364},"2026-02-12",34.38,14500,{"date":1367,"open":1303,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":128,"volume":1372,"transactions":9,"vwap":1370},"2026-02-11",34.12,33.79,34.09,0.16,18100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1026,"percent_change":1027,"volume":1378,"transactions":9,"vwap":1377},"2026-02-10",33.98,34.23,33.93,17400,{"date":1380,"open":293,"high":1381,"low":1382,"close":1375,"change":74,"percent_change":880,"volume":1383,"transactions":9,"vwap":1375},"2026-02-09",34.43,33.86,10900,{"date":1385,"open":1354,"high":302,"low":1354,"close":1304,"change":1001,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1304},"2026-02-06",0.61,23600,{"date":1389,"open":1376,"high":351,"low":1390,"close":1297,"change":1146,"percent_change":1360,"volume":1391,"transactions":9,"vwap":1297},"2026-02-05",34.099998,18700,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-04",33.83,34.53,34.18,0.44,1.3,47000,{"date":1401,"open":1402,"high":1390,"low":1403,"close":249,"change":1404,"percent_change":1099,"volume":1405,"transactions":9,"vwap":249},"2026-02-03",33.75,33.6,-0.01,15300,{"date":1407,"open":1408,"high":1377,"low":1409,"close":1402,"change":797,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2026-02-02",33.47,33.46,0.54,12000,{"date":1413,"open":1262,"high":1414,"low":1415,"close":1416,"change":286,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-30",33.59,33.15,33.57,0.69,9700,{"date":1420,"open":979,"high":1421,"low":979,"close":1421,"change":907,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-29",33.34,0.91,10100,{"date":1425,"open":1426,"high":1414,"low":921,"close":1103,"change":234,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1103},"2026-01-28",33.58,-1.28,14000,{"date":1430,"open":218,"high":1408,"low":1062,"close":1408,"change":108,"percent_change":1163,"volume":1041,"transactions":9,"vwap":1408},"2026-01-27",{"date":1432,"open":921,"high":1078,"low":979,"close":972,"change":108,"percent_change":1433,"volume":1411,"transactions":9,"vwap":972},"2026-01-26",0.73,{"date":1435,"open":190,"high":1421,"low":207,"close":992,"change":832,"percent_change":1436,"volume":1391,"transactions":9,"vwap":992},"2026-01-23",-0.78,{"date":1438,"open":1439,"high":240,"low":1439,"close":1440,"change":994,"percent_change":995,"volume":1411,"transactions":9,"vwap":1440},"2026-01-22",33.029999,33.25,{"date":1442,"open":955,"high":967,"low":1251,"close":992,"change":160,"percent_change":1443,"volume":1444,"transactions":9,"vwap":992},"2026-01-21",1.7,14700,{"date":1446,"open":1000,"high":1447,"low":1448,"close":1251,"change":975,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1251},"2026-01-20",32.46,31.98,0.25,15600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1282,"percent_change":192,"volume":1457,"transactions":9,"vwap":1456},"2026-01-16",32.38,32.49,32.060001,32.36,19400,{"date":1459,"open":1460,"high":1139,"low":1461,"close":941,"change":602,"percent_change":1462,"volume":1463,"transactions":9,"vwap":941},"2026-01-15",32.14,32.02,1.28,13000,{"date":1465,"open":1466,"high":1460,"low":1466,"close":1161,"change":1397,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1161},"2026-01-14",31.81,1.39,8600,{"date":1470,"open":1471,"high":1472,"low":1211,"close":1473,"change":892,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-13",31.63,31.78,31.69,0.19,11100,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1471,"change":1033,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1471},"2026-01-12",31.44,31.82,0.38,13800,{"date":1483,"open":1207,"high":1193,"low":1179,"close":1193,"change":1146,"percent_change":898,"volume":1277,"transactions":9,"vwap":1193},"2026-01-09",{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1386,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-08",30.78,31.46,30.74,31.41,1.98,22900,{"date":1493,"open":1227,"high":1494,"low":27,"close":1495,"change":1496,"percent_change":305,"volume":1497,"transactions":9,"vwap":1495},"2026-01-07",31.32,30.8,-0.23,18300,{"date":1499,"open":1500,"high":1179,"low":1500,"close":1179,"change":898,"percent_change":1501,"volume":1310,"transactions":9,"vwap":1179},"2026-01-06",30.62,1.04,{"date":1503,"open":1234,"high":1504,"low":1505,"close":1506,"change":520,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-05",30.99,30.65,30.71,-0.36,33400,{"date":1510,"open":1511,"high":1174,"low":1181,"close":1512,"change":832,"percent_change":1246,"volume":1513,"transactions":9,"vwap":1512},"2026-01-02",30.97,30.82,33100,{"date":1515,"open":1516,"high":1207,"low":1517,"close":1517,"change":520,"percent_change":423,"volume":1277,"transactions":9,"vwap":1517},"2025-12-31",31.2,31.08,{"date":1519,"open":1520,"high":1521,"low":1227,"close":1227,"change":1522,"percent_change":790,"volume":1523,"transactions":9,"vwap":1227},"2025-12-30",31.55,31.57,-0.34,20900,{"date":1525,"open":1526,"high":1214,"low":1198,"close":1168,"change":949,"percent_change":950,"volume":1527,"transactions":9,"vwap":1168},"2025-12-29",31.54,7800,{"date":1529,"open":1473,"high":1530,"low":1193,"close":1206,"change":949,"percent_change":950,"volume":1531,"transactions":9,"vwap":1206},"2025-12-26",31.7,11800,{"date":1533,"open":1169,"high":1534,"low":1169,"close":1473,"change":928,"percent_change":46,"volume":1535,"transactions":9,"vwap":1473},"2025-12-24",31.71,6900,{"date":1537,"open":1521,"high":1175,"low":1487,"close":1526,"change":1282,"percent_change":1538,"volume":1195,"transactions":9,"vwap":1526},"2025-12-23",-0.57,{"date":1540,"open":1541,"high":1466,"low":1542,"close":1543,"change":1242,"percent_change":1069,"volume":1544,"transactions":9,"vwap":1543},"2025-12-22",31.68,31.67,31.72,36700,{"date":1546,"open":1129,"high":1143,"low":1145,"close":1547,"change":986,"percent_change":864,"volume":1548,"transactions":9,"vwap":1547},"2025-12-19",31.92,13400,{"date":1550,"open":1139,"high":1139,"low":1151,"close":1151,"change":721,"percent_change":1276,"volume":1116,"transactions":9,"vwap":1151},"2025-12-18",{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":797,"percent_change":621,"volume":881,"transactions":9,"vwap":1555},"2025-12-17",32.23,32.66,32.47,{"date":1557,"open":1157,"high":1019,"low":1558,"close":1559,"change":832,"percent_change":334,"volume":1560,"transactions":9,"vwap":1559},"2025-12-16",32.25,32.29,27800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1360,"percent_change":123,"volume":851,"transactions":9,"vwap":1565},"2025-12-15",32.33,32.63,32.55,{"date":1567,"open":1144,"high":1568,"low":1012,"close":1006,"change":1404,"percent_change":1099,"volume":988,"transactions":9,"vwap":1006},"2025-12-12",32.4,{"date":1570,"open":1455,"high":1453,"low":1455,"close":1130,"change":53,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1130},"2025-12-11",1.54,27700,{"date":1574,"open":1173,"high":1575,"low":1471,"close":1472,"change":893,"percent_change":1410,"volume":996,"transactions":9,"vwap":1472},"2025-12-10",31.83,{"date":1577,"open":1578,"high":1534,"low":1578,"close":1206,"change":1360,"percent_change":899,"volume":1579,"transactions":9,"vwap":1206},"2025-12-09",31.35,9200,{"date":1581,"open":1541,"high":1541,"low":1192,"close":1494,"change":1582,"percent_change":1583,"volume":988,"transactions":9,"vwap":1494},"2025-12-08",-0.19,-0.6,{"date":1585,"open":1534,"high":1534,"low":1487,"close":1193,"change":964,"percent_change":986,"volume":1586,"transactions":9,"vwap":1193},"2025-12-05",3000,{"date":1588,"open":1473,"high":1473,"low":1211,"close":1167,"change":1589,"percent_change":1063,"volume":1590,"transactions":9,"vwap":1167},"2025-12-04",-0.07,7600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1542,"change":1360,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1542},"2025-12-03",31.47,31.8,0.92,6100,{"date":1598,"open":1521,"high":1521,"low":1599,"close":1600,"change":1601,"percent_change":892,"volume":1300,"transactions":9,"vwap":1600},"2025-12-02",31.24,31.38,0.02,{"date":1603,"open":1228,"high":1604,"low":1187,"close":1187,"change":832,"percent_change":1053,"volume":1605,"transactions":9,"vwap":1187},"2025-12-01",31.58,4500,{"date":1607,"open":1169,"high":1215,"low":1168,"close":1215,"change":1608,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1215},"2025-11-28",0,7300,{"date":1611,"open":1593,"high":1145,"low":1593,"close":1215,"change":1033,"percent_change":1480,"volume":1418,"transactions":9,"vwap":1215},"2025-11-26",{"date":1613,"open":1512,"high":1167,"low":1512,"close":1211,"change":775,"percent_change":1614,"volume":833,"transactions":9,"vwap":1211},"2025-11-25",2.51,{"date":1616,"open":1617,"high":1517,"low":1618,"close":1618,"change":465,"percent_change":275,"volume":1619,"transactions":9,"vwap":1618},"2025-11-24",31.059999,30.73,3500,{"date":1621,"open":1181,"high":1622,"low":1623,"close":1617,"change":1224,"percent_change":1094,"volume":1624,"transactions":9,"vwap":1617},"2025-11-21",31.34,30.75,17500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1589,"percent_change":1496,"volume":1631,"transactions":9,"vwap":1630},"2025-11-20",30.72,30.91,30.63,30.64,3700,{"date":1633,"open":1194,"high":1194,"low":1634,"close":1506,"change":1522,"percent_change":1635,"volume":1140,"transactions":9,"vwap":1506},"2025-11-19",30.66,-1.1,{"date":1637,"open":1486,"high":1174,"low":1638,"close":1639,"change":1039,"percent_change":1135,"volume":1405,"transactions":9,"vwap":1639},"2025-11-18",30.77,31.049999,{"date":1641,"open":1175,"high":1175,"low":1241,"close":1241,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1241},"2025-11-17",-0.54,-1.7,30000,{"date":1646,"open":1145,"high":1647,"low":1198,"close":1473,"change":1589,"percent_change":1063,"volume":1648,"transactions":9,"vwap":1473},"2025-11-14",31.88,4700,{"date":1650,"open":1563,"high":1563,"low":1651,"close":1652,"change":423,"percent_change":433,"volume":1009,"transactions":9,"vwap":1652},"2025-11-13",31.73,31.76,{"date":1654,"open":1025,"high":1162,"low":1655,"close":1655,"change":892,"percent_change":1474,"volume":1619,"transactions":9,"vwap":1655},"2025-11-12",32.11,{"date":1657,"open":1658,"high":1012,"low":1479,"close":1659,"change":893,"percent_change":103,"volume":1660,"transactions":9,"vwap":1659},"2025-11-11",31.97,32.049999,6200,{"date":1662,"open":1461,"high":1461,"low":1647,"close":1647,"change":83,"percent_change":1397,"volume":1663,"transactions":9,"vwap":1647},"2025-11-10",9000,{"date":1665,"open":1543,"high":1666,"low":1530,"close":1667,"change":1033,"percent_change":1480,"volume":784,"transactions":9,"vwap":1667},"2025-11-07",31.95,31.74,{"date":1669,"open":1670,"high":1670,"low":1215,"close":1215,"change":423,"percent_change":433,"volume":1671,"transactions":9,"vwap":1215},"2025-11-06",31.93,5700,{"date":1673,"open":1471,"high":1129,"low":1520,"close":1658,"change":354,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1658},"2025-11-05",0.88,4000,{"date":1677,"open":1678,"high":1651,"low":1193,"close":1473,"change":1072,"percent_change":1679,"volume":1619,"transactions":9,"vwap":1473},"2025-11-04",31.52,0.35,{"date":1681,"open":1682,"high":1604,"low":1511,"close":1604,"change":1683,"percent_change":850,"volume":1341,"transactions":9,"vwap":1604},"2025-11-03",31.31,0.6,{"date":1685,"open":1686,"high":1686,"low":1628,"close":1687,"change":1522,"percent_change":433,"volume":1535,"transactions":9,"vwap":1687},"2025-10-31",31.28,30.98,{"date":1689,"open":1228,"high":1214,"low":1494,"close":1494,"change":1182,"percent_change":1183,"volume":1028,"transactions":9,"vwap":1494},"2025-10-30",{"date":1691,"open":1156,"high":1156,"low":1207,"close":1198,"change":234,"percent_change":1692,"volume":1663,"transactions":9,"vwap":1198},"2025-10-29",-1.35,{"date":1694,"open":1695,"high":1448,"low":1651,"close":1647,"change":957,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1647},"2025-10-28",31.94,-0.38,4800,{"date":1699,"open":1006,"high":1006,"low":1695,"close":1700,"change":832,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-27",32,-0.81,2600,{"date":1704,"open":1554,"high":1554,"low":1006,"close":1006,"change":1027,"percent_change":1705,"volume":1217,"transactions":9,"vwap":1006},"2025-10-24",-0.46,{"date":1707,"open":991,"high":991,"low":1038,"close":1036,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1036},"2025-10-23",-0.64,-1.94,18400,{"date":1712,"open":1713,"high":218,"low":1713,"close":1265,"change":90,"percent_change":1714,"volume":825,"transactions":9,"vwap":1265},"2025-10-22",32.65,0.67,{"date":1716,"open":1564,"high":207,"low":1564,"close":1717,"change":243,"percent_change":928,"volume":1300,"transactions":9,"vwap":1717},"2025-10-21",32.83,{"date":1719,"open":1093,"high":1093,"low":1106,"close":1124,"change":964,"percent_change":721,"volume":1720,"transactions":9,"vwap":1124},"2025-10-20",5900,{"date":1722,"open":939,"high":940,"low":939,"close":207,"change":1073,"percent_change":1723,"volume":923,"transactions":9,"vwap":207},"2025-10-17",1.01,{"date":1725,"open":1726,"high":208,"low":963,"close":941,"change":1182,"percent_change":1727,"volume":1728,"transactions":9,"vwap":941},"2025-10-16",32.75,-0.4,17800,{"date":1730,"open":948,"high":939,"low":1447,"close":954,"change":1001,"percent_change":1002,"volume":1253,"transactions":9,"vwap":954},"2025-10-15",{"date":1732,"open":1221,"high":1447,"low":1221,"close":1447,"change":1397,"percent_change":1094,"volume":1271,"transactions":9,"vwap":1447},"2025-10-14",{"date":1734,"open":1130,"high":1130,"low":1461,"close":1461,"change":1026,"percent_change":844,"volume":1735,"transactions":9,"vwap":1461},"2025-10-13",3100,{"date":1737,"open":1038,"high":1044,"low":1129,"close":1129,"change":465,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1129},"2025-10-10",-1.02,20200,{"date":1741,"open":948,"high":1007,"low":1038,"close":1568,"change":113,"percent_change":879,"volume":833,"transactions":9,"vwap":1568},"2025-10-09",{"date":1743,"open":1019,"high":1713,"low":1045,"close":1744,"change":1496,"percent_change":1745,"volume":1418,"transactions":9,"vwap":1744},"2025-10-08",32.57,-0.7,{"date":1747,"open":1111,"high":207,"low":955,"close":968,"change":1259,"percent_change":354,"volume":1748,"transactions":9,"vwap":968},"2025-10-07",8100,{"date":1750,"open":1097,"high":1097,"low":962,"close":932,"change":423,"percent_change":275,"volume":1751,"transactions":9,"vwap":932},"2025-10-06",32600,{"date":1753,"open":992,"high":1421,"low":992,"close":974,"change":797,"percent_change":160,"volume":1754,"transactions":9,"vwap":974},"2025-10-03",24800,{"date":1756,"open":940,"high":940,"low":939,"close":1052,"change":1026,"percent_change":1027,"volume":1757,"transactions":9,"vwap":1052},"2025-10-02",1600,{"date":1759,"open":954,"high":967,"low":1019,"close":991,"change":1201,"percent_change":957,"volume":1760,"transactions":9,"vwap":991},"2025-10-01",3200,{"date":1762,"open":1554,"high":979,"low":1554,"close":979,"change":128,"percent_change":1763,"volume":818,"transactions":9,"vwap":979},"2025-09-30",1.45,{"date":1765,"open":1713,"high":1713,"low":1766,"close":1157,"change":1608,"percent_change":1608,"volume":1767,"transactions":9,"vwap":1157},"2025-09-29",32.24,6600,{"date":1769,"open":1770,"high":1157,"low":1770,"close":1157,"change":602,"percent_change":1462,"volume":1320,"transactions":9,"vwap":1157},"2025-09-26",32.17,{"date":1772,"open":1017,"high":1032,"low":1773,"close":1774,"change":1496,"percent_change":173,"volume":1775,"transactions":9,"vwap":1774},"2025-09-25",31.99,32.09,4200,{"date":1777,"open":1044,"high":1019,"low":1144,"close":999,"change":1201,"percent_change":957,"volume":1720,"transactions":9,"vwap":999},"2025-09-24",{"date":1779,"open":1124,"high":1717,"low":1456,"close":1456,"change":1507,"percent_change":1635,"volume":1671,"transactions":9,"vwap":1456},"2025-09-23",{"date":1781,"open":1062,"high":1058,"low":932,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-22",32.72,-0.67,-2.01,6400,{"date":1787,"open":20,"high":20,"low":240,"close":240,"change":1788,"percent_change":1789,"volume":976,"transactions":9,"vwap":240},"2025-09-19",-0.77,-2.25,{"date":1791,"open":1792,"high":1292,"low":1793,"close":1292,"change":893,"percent_change":798,"volume":1116,"transactions":9,"vwap":1292},"2025-09-18",34.029999,34.02,{"date":1795,"open":20,"high":281,"low":20,"close":1796,"change":243,"percent_change":928,"volume":1365,"transactions":9,"vwap":1796},"2025-09-17",33.99,{"date":1798,"open":1799,"high":270,"low":1800,"close":1087,"change":1131,"percent_change":1001,"volume":1760,"transactions":9,"vwap":1087},"2025-09-16",33.91,33.81,{"date":1802,"open":351,"high":351,"low":19,"close":272,"change":879,"percent_change":1305,"volume":1003,"transactions":9,"vwap":272},"2025-09-15",{"date":1804,"open":1395,"high":1395,"low":1364,"close":1805,"change":1135,"percent_change":1152,"volume":976,"transactions":9,"vwap":1805},"2025-09-12",34.39,{"date":1807,"open":912,"high":1335,"low":912,"close":1335,"change":1808,"percent_change":850,"volume":1619,"transactions":9,"vwap":1335},"2025-09-11",0.66,{"date":1810,"open":362,"high":362,"low":1382,"close":1811,"change":1642,"percent_change":1812,"volume":929,"transactions":9,"vwap":1811},"2025-09-10",34.049999,-1.56,{"date":1814,"open":1309,"high":1309,"low":1815,"close":906,"change":1242,"percent_change":1538,"volume":951,"transactions":9,"vwap":906},"2025-09-09",34.51,{"date":1817,"open":302,"high":1818,"low":331,"close":1818,"change":1582,"percent_change":1642,"volume":1631,"transactions":9,"vwap":1818},"2025-09-08",34.79,{"date":1820,"open":1821,"high":1340,"low":1821,"close":360,"change":1072,"percent_change":898,"volume":1822,"transactions":9,"vwap":360},"2025-09-05",34.83,2500,{"date":1824,"open":1825,"high":1826,"low":1359,"close":1826,"change":1046,"percent_change":1827,"volume":1059,"transactions":9,"vwap":1826},"2025-09-04",34.69,34.87,0.78,{"date":1829,"open":1344,"high":340,"low":1815,"close":1830,"change":1135,"percent_change":1152,"volume":1697,"transactions":9,"vwap":1830},"2025-09-03",34.6,{"date":1832,"open":322,"high":862,"low":1833,"close":862,"change":1834,"percent_change":212,"volume":1619,"transactions":9,"vwap":862},"2025-09-02",34.74,-0.02,{"date":1836,"open":342,"high":1837,"low":342,"close":372,"change":243,"percent_change":83,"volume":1112,"transactions":9,"vwap":372},"2025-08-29",34.96,{"date":1839,"open":1318,"high":1318,"low":1840,"close":342,"change":465,"percent_change":1841,"volume":1064,"transactions":9,"vwap":342},"2025-08-28",34.78,-0.94,{"date":1843,"open":322,"high":884,"low":322,"close":884,"change":108,"percent_change":1417,"volume":923,"transactions":9,"vwap":884},"2025-08-27",{"date":1845,"open":897,"high":1846,"low":322,"close":360,"change":950,"percent_change":173,"volume":1648,"transactions":9,"vwap":360},"2025-08-26",35.15,{"date":1848,"open":1849,"high":1850,"low":885,"close":885,"change":530,"percent_change":576,"volume":791,"transactions":9,"vwap":885},"2025-08-25",35.45,35.48,{"date":1852,"open":885,"high":1853,"low":885,"close":1853,"change":1723,"percent_change":1854,"volume":936,"transactions":9,"vwap":1853},"2025-08-22",35.88,2.9,{"date":1856,"open":342,"high":342,"low":1335,"close":1826,"change":964,"percent_change":832,"volume":1702,"transactions":9,"vwap":1826},"2025-08-21",{"date":1858,"open":1859,"high":877,"low":342,"close":1837,"change":1259,"percent_change":994,"volume":1660,"transactions":9,"vwap":1837},"2025-08-20",34.93,{"date":1861,"open":331,"high":1313,"low":331,"close":1826,"change":1449,"percent_change":1163,"volume":1631,"transactions":9,"vwap":1826},"2025-08-19",{"date":1863,"open":906,"high":1864,"low":1865,"close":302,"change":1258,"percent_change":1259,"volume":1675,"transactions":9,"vwap":302},"2025-08-18",34.75,34.58,{"date":1867,"open":862,"high":311,"low":906,"close":906,"change":721,"percent_change":1788,"volume":1868,"transactions":9,"vwap":906},"2025-08-15",2100,{"date":1870,"open":1846,"high":1846,"low":1871,"close":1324,"change":1069,"percent_change":1872,"volume":1268,"transactions":9,"vwap":1324},"2025-08-14",34.8,-1.78,{"date":1874,"open":1826,"high":1875,"low":1840,"close":1875,"change":1876,"percent_change":1877,"volume":1064,"transactions":9,"vwap":1875},"2025-08-13",35.49,0.62,1.78,{"date":1879,"open":302,"high":1826,"low":906,"close":1826,"change":103,"percent_change":1571,"volume":1720,"transactions":9,"vwap":1826},"2025-08-12",{"date":1881,"open":1864,"high":1864,"low":1882,"close":1882,"change":1522,"percent_change":1136,"volume":982,"transactions":9,"vwap":1882},"2025-08-11",34.34,{"date":1884,"open":1345,"high":372,"low":871,"close":871,"change":1039,"percent_change":1885,"volume":1100,"transactions":9,"vwap":871},"2025-08-08",-0.29,{"date":1887,"open":1846,"high":1846,"low":1888,"close":1840,"change":958,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1840},"2025-08-07",34.61,-1.05,8300,{"date":1892,"open":891,"high":824,"low":1309,"close":1846,"change":138,"percent_change":1893,"volume":1021,"transactions":9,"vwap":1846},"2025-08-06",1.33,{"date":1895,"open":1821,"high":1821,"low":302,"close":1825,"change":1267,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1825},"2025-08-05",-0.69,4600,{"date":1899,"open":870,"high":870,"low":342,"close":1859,"change":798,"percent_change":1763,"volume":1277,"transactions":9,"vwap":1859},"2025-08-04",{"date":1901,"open":911,"high":362,"low":911,"close":1381,"change":986,"percent_change":1701,"volume":1080,"transactions":9,"vwap":1381},"2025-08-01",{"date":1903,"open":1340,"high":1340,"low":906,"close":1335,"change":1183,"percent_change":1904,"volume":988,"transactions":9,"vwap":1335},"2025-07-31",-1.17,{"date":1906,"open":1846,"high":788,"low":887,"close":1329,"change":1131,"percent_change":1299,"volume":1760,"transactions":9,"vwap":1329},"2025-07-30",{"date":1908,"open":311,"high":884,"low":1909,"close":1313,"change":1072,"percent_change":922,"volume":1189,"transactions":9,"vwap":1313},"2025-07-29",34.88,{"date":1911,"open":1912,"high":1323,"low":1859,"close":372,"change":1040,"percent_change":1913,"volume":923,"transactions":9,"vwap":372},"2025-07-28",35.29,-0.88,{"date":1915,"open":877,"high":1916,"low":877,"close":1916,"change":892,"percent_change":893,"volume":1917,"transactions":9,"vwap":1916},"2025-07-25",35.25,16400,{"date":1919,"open":381,"high":381,"low":1920,"close":1920,"change":1904,"percent_change":1921,"volume":1080,"transactions":9,"vwap":1920},"2025-07-24",35.19,-3.22,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-07-23",35.99,36.65,35.93,36.36,0.83,2.34,15200,{"date":1932,"open":311,"high":1330,"low":311,"close":1933,"change":1002,"percent_change":1934,"volume":1748,"transactions":9,"vwap":1933},"2025-07-22",35.53,1.86,{"date":1936,"open":321,"high":1937,"low":1909,"close":1909,"change":844,"percent_change":1705,"volume":923,"transactions":9,"vwap":1909},"2025-07-21",35.31,{"date":1939,"open":1933,"high":1940,"low":1837,"close":856,"change":315,"percent_change":365,"volume":1941,"transactions":9,"vwap":856},"2025-07-18",35.64,11400,{"date":1943,"open":1821,"high":1944,"low":1821,"close":1875,"change":1683,"percent_change":1945,"volume":1535,"transactions":9,"vwap":1875},"2025-07-17",35.54,1.72,{"date":1947,"open":1840,"high":886,"low":1830,"close":342,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":342},"2025-07-16",0.52,1.51,8400,{"date":1952,"open":1313,"high":1313,"low":903,"close":903,"change":1583,"percent_change":1953,"volume":1100,"transactions":9,"vwap":903},"2025-07-15",-1.72,{"date":1955,"open":869,"high":311,"low":1956,"close":891,"change":1072,"percent_change":898,"volume":1720,"transactions":9,"vwap":891},"2025-07-14",34.66,{"date":1958,"open":1830,"high":1859,"low":1349,"close":1324,"change":1449,"percent_change":1163,"volume":1411,"transactions":9,"vwap":1324},"2025-07-11",{"date":1960,"open":1961,"high":886,"low":1961,"close":1888,"change":798,"percent_change":935,"volume":1126,"transactions":9,"vwap":1888},"2025-07-10",34.22,{"date":1963,"open":1303,"high":1083,"low":1964,"close":1083,"change":243,"percent_change":928,"volume":1720,"transactions":9,"vwap":1083},"2025-07-09",33.65,{"date":1966,"open":1796,"high":1083,"low":1967,"close":1968,"change":975,"percent_change":108,"volume":1100,"transactions":9,"vwap":1968},"2025-07-08",33.78,34.060001,{"date":1970,"open":1971,"high":1972,"low":19,"close":1375,"change":315,"percent_change":1973,"volume":1605,"transactions":9,"vwap":1375},"2025-07-07",34.24,34.26,-1.31,{"date":1975,"open":362,"high":362,"low":1354,"close":1381,"change":1099,"percent_change":964,"volume":1080,"transactions":9,"vwap":1381},"2025-07-03",{"date":1977,"open":1354,"high":1978,"low":1376,"close":1978,"change":922,"percent_change":1422,"volume":923,"transactions":9,"vwap":1978},"2025-07-02",34.46,{"date":1980,"open":1077,"high":331,"low":1077,"close":1981,"change":123,"percent_change":1982,"volume":900,"transactions":9,"vwap":1981},"2025-07-01",34.15,2.71,{"date":1984,"open":190,"high":1985,"low":921,"close":1440,"change":1131,"percent_change":1001,"volume":1986,"transactions":9,"vwap":1440},"2025-06-30",33.3,10400,{"date":1988,"open":1262,"high":240,"low":1057,"close":933,"change":243,"percent_change":928,"volume":1021,"transactions":9,"vwap":933},"2025-06-27",{"date":1990,"open":972,"high":1275,"low":1062,"close":1991,"change":153,"percent_change":1033,"volume":1992,"transactions":9,"vwap":1991},"2025-06-26",33.13,12700,{"date":1994,"open":1967,"high":1967,"low":1093,"close":1093,"change":305,"percent_change":1995,"volume":1195,"transactions":9,"vwap":1093},"2025-06-25",-2.19,{"date":1997,"open":1394,"high":1377,"low":1998,"close":1394,"change":1601,"percent_change":892,"volume":1748,"transactions":9,"vwap":1394},"2025-06-24",33.71,{"date":2000,"open":1250,"high":1800,"low":1250,"close":1800,"change":1224,"percent_change":2001,"volume":900,"transactions":9,"vwap":1800},"2025-06-23",1.26,{"date":2003,"open":1414,"high":2004,"low":972,"close":240,"change":1039,"percent_change":651,"volume":2005,"transactions":9,"vwap":240},"2025-06-20",33.82,18900,{"date":2007,"open":920,"high":1293,"low":2008,"close":2008,"change":1201,"percent_change":957,"volume":2009,"transactions":9,"vwap":2008},"2025-06-18",33.49,11600,{"date":2011,"open":1287,"high":19,"low":920,"close":920,"change":423,"percent_change":2012,"volume":929,"transactions":9,"vwap":920},"2025-06-17",-1.03,{"date":2014,"open":1402,"high":2015,"low":1964,"close":2015,"change":1073,"percent_change":2016,"volume":1648,"transactions":9,"vwap":2015},"2025-06-16",33.88,0.98,{"date":2018,"open":2019,"high":2019,"low":1280,"close":1280,"change":1708,"percent_change":2020,"volume":1300,"transactions":9,"vwap":1280},"2025-06-13",34.040001,-1.87,{"date":2022,"open":1087,"high":283,"low":272,"close":283,"change":83,"percent_change":602,"volume":1059,"transactions":9,"vwap":283},"2025-06-12",{"date":2024,"open":362,"high":362,"low":1375,"close":1811,"change":1642,"percent_change":1812,"volume":1631,"transactions":9,"vwap":1811},"2025-06-11",{"date":2026,"open":1840,"high":1859,"low":362,"close":906,"change":1063,"percent_change":1069,"volume":1897,"transactions":9,"vwap":906},"2025-06-10",{"date":2028,"open":1826,"high":1826,"low":1864,"close":2029,"change":1026,"percent_change":1319,"volume":866,"transactions":9,"vwap":2029},"2025-06-09",34.81,{"date":2031,"open":1830,"high":1324,"low":1830,"close":1324,"change":1073,"percent_change":549,"volume":1663,"transactions":9,"vwap":1324},"2025-06-06",{"date":2033,"open":1833,"high":1833,"low":1395,"close":1395,"change":1027,"percent_change":234,"volume":1140,"transactions":9,"vwap":1395},"2025-06-05",{"date":2035,"open":1359,"high":1344,"low":2036,"close":871,"change":2037,"percent_change":641,"volume":1757,"transactions":9,"vwap":871},"2025-06-04",34.64,-0.44,{"date":2039,"open":1329,"high":2040,"low":877,"close":1329,"change":964,"percent_change":832,"volume":1586,"transactions":9,"vwap":1329},"2025-06-03",35.13,{"date":2042,"open":869,"high":1318,"low":869,"close":1318,"change":1282,"percent_change":74,"volume":1080,"transactions":9,"vwap":1318},"2025-06-02",{"date":2044,"open":1340,"high":2045,"low":1340,"close":2045,"change":1001,"percent_change":1683,"volume":1586,"transactions":9,"vwap":2045},"2025-05-30",35.39,{"date":2047,"open":887,"high":2048,"low":1821,"close":2048,"change":898,"percent_change":1595,"volume":1702,"transactions":9,"vwap":2048},"2025-05-29",35.18,{"date":2050,"open":884,"high":884,"low":1324,"close":1324,"change":264,"percent_change":223,"volume":1648,"transactions":9,"vwap":1324},"2025-05-28",{"date":2052,"open":1353,"high":2053,"low":360,"close":2053,"change":1683,"percent_change":2054,"volume":1064,"transactions":9,"vwap":2053},"2025-05-27",35.35,1.73,{"date":2056,"open":302,"high":1864,"low":351,"close":1864,"change":957,"percent_change":1522,"volume":2057,"transactions":9,"vwap":1864},"2025-05-23",8000,{"date":2059,"open":2060,"high":2060,"low":1864,"close":1826,"change":1496,"percent_change":253,"volume":1147,"transactions":9,"vwap":1826},"2025-05-22",35.099998,{"date":2062,"open":2063,"high":2063,"low":2060,"close":2060,"change":2064,"percent_change":2065,"volume":1003,"transactions":9,"vwap":2060},"2025-05-21",35.71,-0.91,-2.53,{"date":2067,"open":393,"high":829,"low":393,"close":829,"change":1474,"percent_change":103,"volume":1586,"transactions":9,"vwap":829},"2025-05-20",{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1039,"percent_change":986,"volume":1535,"transactions":9,"vwap":2071},"2025-05-19",35.55,35.82,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1714,"percent_change":2076,"volume":812,"transactions":9,"vwap":2075},"2025-05-16",35.38,35.92,1.9,{"date":2078,"open":322,"high":1916,"low":342,"close":1916,"change":1674,"percent_change":2079,"volume":1897,"transactions":9,"vwap":1916},"2025-05-15",2.56,{"date":2081,"open":1865,"high":1865,"low":2082,"close":903,"change":113,"percent_change":264,"volume":1112,"transactions":9,"vwap":903},"2025-05-14",34.32,{"date":2084,"open":2085,"high":1864,"low":2086,"close":2086,"change":1319,"percent_change":1727,"volume":982,"transactions":9,"vwap":2086},"2025-05-13",34.65,34.54,{"date":2088,"open":1826,"high":1846,"low":1978,"close":871,"change":53,"percent_change":2089,"volume":959,"transactions":9,"vwap":871},"2025-05-12",1.43,{"date":2091,"open":1815,"high":2092,"low":1396,"close":283,"change":1242,"percent_change":2093,"volume":1116,"transactions":9,"vwap":283},"2025-05-09",34.52,-0.58,{"date":2095,"open":2096,"high":1978,"low":2096,"close":1805,"change":893,"percent_change":798,"volume":929,"transactions":9,"vwap":1805},"2025-05-08",34.25,{"date":2098,"open":1335,"high":1335,"low":1792,"close":1961,"change":173,"percent_change":2099,"volume":982,"transactions":9,"vwap":1961},"2025-05-07",-2.03,{"date":2101,"open":1956,"high":311,"low":1830,"close":1859,"change":964,"percent_change":832,"volume":1014,"transactions":9,"vwap":1859},"2025-05-06",{"date":2103,"open":1348,"high":1318,"low":1348,"close":887,"change":1201,"percent_change":520,"volume":1140,"transactions":9,"vwap":887},"2025-05-05",{"date":2105,"open":1821,"high":872,"low":1821,"close":872,"change":160,"percent_change":1089,"volume":1868,"transactions":9,"vwap":872},"2025-05-02",{"date":2107,"open":2108,"high":1348,"low":292,"close":1815,"change":721,"percent_change":1436,"volume":791,"transactions":9,"vwap":1815},"2025-05-01",34.72,{"date":2110,"open":913,"high":869,"low":1297,"close":1840,"change":1072,"percent_change":898,"volume":1326,"transactions":9,"vwap":1840},"2025-04-30",{"date":2112,"open":912,"high":1335,"low":912,"close":1359,"change":2113,"percent_change":2114,"volume":1897,"transactions":9,"vwap":1359},"2025-04-29",0.39,1.14,{"date":2116,"open":292,"high":2082,"low":1811,"close":1297,"change":1258,"percent_change":1259,"volume":1080,"transactions":9,"vwap":1297},"2025-04-28",{"date":2118,"open":1972,"high":1972,"low":1792,"close":2096,"change":957,"percent_change":423,"volume":1277,"transactions":9,"vwap":2096},"2025-04-25",{"date":182,"open":878,"high":1358,"low":1368,"close":903,"change":1601,"percent_change":892,"volume":988,"transactions":9,"vwap":903}]