[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCH":3,"homepage-market-summary":30,"stock-historical-PSCH":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCH","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 Health Care ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.0026,0.00132,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.4501,52.76,51.44,52.5244,-1.0743,-2.05,6420.707204,56.454,39.080002,17927.11256000797,71.2,4151,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},37.45,16480,6015205.252562,26.26,"2025-04-24",[184,187,196,207,217,227,236,245,256,267,278,288,295,306,317,327,336,345,355,364,375,386,395,405,414,424,435,444,454,465,475,485,494,505,513,522,533,542,552,560,570,581,589,598,607,617,627,637,647,656,667,676,686,697,707,715,724,732,741,751,760,770,776,781,788,793,801,806,812,819,825,830,838,847,854,862,870,878,885,890,898,906,912,920,928,936,943,952,958,965,971,978,986,992,997,1004,1011,1016,1023,1029,1037,1044,1048,1055,1062,1068,1073,1078,1083,1088,1095,1103,1111,1116,1122,1130,1137,1145,1149,1154,1162,1166,1174,1182,1191,1199,1207,1214,1220,1227,1233,1242,1249,1257,1265,1271,1280,1288,1295,1301,1306,1313,1319,1325,1333,1340,1347,1354,1362,1367,1374,1383,1388,1397,1403,1409,1415,1422,1428,1435,1440,1445,1451,1456,1462,1467,1473,1477,1483,1488,1494,1499,1505,1510,1515,1520,1526,1534,1540,1547,1551,1555,1559,1563,1568,1573,1579,1584,1586,1592,1598,1604,1609,1614,1621,1627,1632,1636,1642,1645,1650,1656,1660,1664,1670,1673,1678,1683,1687,1690,1693,1699,1703,1708,1711,1717,1721,1727,1731,1736,1741,1748,1754,1758,1764,1769,1773,1779,1784,1788,1792,1796,1802,1807,1812,1819,1824,1828,1834,1838,1842,1845,1850,1855,1861,1866,1870,1875,1883,1887,1890,1894,1897,1903,1906,1911,1915,1917,1922,1928,1934,1937,1942,1945,1950,1954,1961,1965,1970,1976,1981,1985,1989,1993,1995,1998,2002,2005,2011,2017,2022,2025,2030,2035,2042,2048,2055,2062,2068,2072,2079,2085,2093,2099,2104,2109,2114,2118,2124,2128,2133,2137,2141,2148,2154,2160,2167,2174,2180,2184,2189,2192,2195,2201,2206,2212,2217,2220,2222,2225,2228,2232,2235,2238,2242,2246,2251,2255,2259,2263,2267,2271,2273,2279,2282,2285,2288,2291,2294,2298,2301,2306,2310,2312,2314,2317,2321,2324,2327,2331,2334,2339,2342,2345,2347,2353,2357,2363,2367,2371,2376,2379,2381,2385,2387],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},145,51.7555,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",51.67,52.665,0.8913,1.73,11755.585268,181,52.2014,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",51.57,51.99,51.54,51.6331,0.3541,0.69,7949.0317,141,51.6386,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",51.84,52.07,51.279,-0.791,-1.52,12734.915713,286,51.4368,{"date":218,"open":219,"high":220,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",53.02,53.15,52.02,-1.0097,-1.9,63260.999774,157,52.8637,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":225,"vwap":235},"2026-09-29",53.38,52.61,53.0797,-0.2441,-0.46,8210.236,52.7682,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":175,"volume":242,"transactions":243,"vwap":244},"2026-09-28",52.4,53.445,53.3238,0.5293,7613.8,140,53.1067,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",52.727,52.905,52.312,52.7945,0.1486,0.28,12222.2852,184,52.7781,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",52.49,52.7,52.14,52.6459,0.0559,0.11,50239.1262,328,52.4875,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",53.64,53.69,52.43,52.59,-1.1675,-2.17,20463.675803,175,52.7979,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",53.49,53.93,53.7575,0.5195,0.98,25666.13409,193,53.8504,{"date":289,"open":290,"high":290,"low":259,"close":291,"change":292,"percent_change":203,"volume":293,"transactions":294,"vwap":244},"2026-09-21",53.31,53.238,0.3641,9169.423842,159,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",53,53.1235,52.805,52.8739,-0.6339,-1.18,7428.3785,126,52.9549,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",53.55,53.77,53.4,53.5078,0.3802,0.72,18245.177344,310,53.4985,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",53.04,53.53,53.1276,0.0876,0.17,6911.7314,129,53.2817,{"date":328,"open":329,"high":330,"low":331,"close":319,"change":332,"percent_change":333,"volume":334,"transactions":194,"vwap":335},"2026-09-15",53.08,53.09,52.66,-0.2892,-0.54,114098.5228,53.0598,{"date":337,"open":338,"high":229,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",52.99,53.3292,0.3776,0.71,10349.671001,149,53.2363,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",53.8,52.92,52.9516,-0.1582,-0.3,5705.361836,146,53.2192,{"date":356,"open":357,"high":308,"low":329,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",53.34,53.1098,-0.6033,-1.12,13827.477949,156,53.3355,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",53.72,53.87,53.57,53.7131,-0.211,-0.39,6359.0962,139,53.6912,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",53.78,54.225,53.7101,53.9241,-0.4373,-0.8,24440.546184,192,54.0359,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":66,"volume":392,"transactions":393,"vwap":394},"2026-09-04",54.69,54.27,54.3614,-0.3925,5472.244938,118,54.3468,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",55.29,54.5571,54.7539,-0.1261,-0.23,4889.466068,158,54.7628,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":254,"vwap":413},"2026-09-02",54.44,55.09,54.88,0.32,0.59,15358.376807,54.8282,{"date":415,"open":416,"high":417,"low":407,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",54.6434,54.835,54.56,-0.05,-0.09,10205.159452,165,54.6126,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",54.57,54.75,53.92,54.61,-0.04,-0.07,48675.174724,302,54.3339,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",55.48,54.65,-0.79,-1.42,6092.718711,179,55.0156,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",55.68,55.32,55.44,-0.2,-0.36,7880.36184,191,55.5264,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",55.58,55.81,55.4825,55.64,-0.06,-0.11,6800.303298,204,55.6691,{"date":466,"open":467,"high":468,"low":469,"close":467,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",55.7,55.835,55.55,0.21,0.38,13034.581025,194,55.673,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",55.74,55.22,55.49,-0.1622,-0.29,41999.395946,209,55.4446,{"date":486,"open":487,"high":488,"low":479,"close":489,"change":490,"percent_change":203,"volume":491,"transactions":492,"vwap":493},"2026-08-21",55.57,55.83,55.6522,0.3813,14916.158584,180,55.6738,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",55.98,56.12,55.27,55.2709,-0.9491,-1.69,20288.107089,265,55.5995,{"date":506,"open":456,"high":25,"low":456,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",56.22,0.95,1.72,12974.73026,218,56.1777,{"date":514,"open":515,"high":516,"low":517,"close":498,"change":431,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",55.38,55.79,55.0729,-0.13,23321.720065,255,55.4299,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",55.33,55.340498,54.8483,55.34,0.03,0.05,18915.532044,269,55.2108,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":203,"volume":539,"transactions":540,"vwap":541},"2026-08-14",54.83,55.31,54.6232,0.3811,72809.008024,164,55.2586,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",55.26,54.87,54.9289,-0.3011,-0.55,13649.370889,214,54.9865,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":82,"percent_change":557,"volume":558,"transactions":403,"vwap":559},"2026-08-12",55.24,54.73,55.23,0.25,8145.016541,55.0709,{"date":561,"open":562,"high":563,"low":564,"close":408,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",55.35,55.668,55.02,-0.2095,-0.38,15778.713168,246,55.2499,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",55.21,55.3417,54.7,55.2995,0.3095,0.56,18540.348346,283,55.2039,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":284,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",54.32,54.99,1.81,175095.060388,217,54.9775,{"date":590,"open":591,"high":591,"low":592,"close":108,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",54.45,53.82,-0.19,-0.35,11693.0525,124,54.0262,{"date":599,"open":281,"high":600,"low":281,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",54.495,54.2,0.1269,0.23,10864.800275,155,54.2474,{"date":608,"open":609,"high":610,"low":320,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",53.91,54.19,54.0731,0.338,0.63,14458.097114,234,53.8151,{"date":618,"open":592,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",54.115,53.66,53.7351,0.3451,0.65,29951.628721,354,53.829,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",54.24,52.57,53.39,-0.9729,-1.79,68817.268214,524,53.0487,{"date":638,"open":377,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",54.39,53.54,54.3629,1.1385,2.14,135738.4082,355,54.1331,{"date":648,"open":368,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":254,"vwap":655},"2026-07-29",53.71,53.0868,53.2244,-0.3561,-0.66,14416.219745,53.2845,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",53.2,53.65,53.06,53.5805,0.6677,1.26,11805.1052,170,53.3095,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":431,"volume":674,"transactions":503,"vwap":675},"2026-07-27",53.36,53.76,52.91,52.9128,-0.0395,17122.781236,53.2839,{"date":677,"open":678,"high":669,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",53.26,52.86,52.9523,-0.0098,-0.02,41503.628041,247,53.1421,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",52.78,53.155,52.6,52.9621,0.0319,0.06,10719.508507,169,52.8692,{"date":698,"open":220,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",53.33,52.8511,52.9302,-0.6581,-1.23,15848.937551,183,53.0718,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":422,"vwap":714},"2026-07-21",53.1,53.5883,0.5583,1.05,6549.006883,53.3896,{"date":716,"open":269,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",53.73,53.03,-0.61,-1.14,33661.413653,279,53.5024,{"date":725,"open":726,"high":309,"low":727,"close":269,"change":728,"percent_change":729,"volume":730,"transactions":286,"vwap":731},"2026-07-17",53.75,53.3494,0.0853,0.16,7903.972607,53.5705,{"date":733,"open":270,"high":734,"low":735,"close":736,"change":737,"percent_change":471,"volume":738,"transactions":739,"vwap":740},"2026-07-16",54.33,53.545,53.5547,0.2047,10723.57917,235,54.0532,{"date":742,"open":743,"high":744,"low":272,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",52.63,53.4599,53.35,0.4942,0.93,14137.2605,199,53.2228,{"date":752,"open":320,"high":320,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",52.58,52.8558,-0.5002,-0.94,12512.225313,212,52.8212,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":233,"volume":767,"transactions":768,"vwap":769},"2026-07-13",53.425,53.58,53.255662,53.356,-0.244,39064.926917,229,53.4406,{"date":771,"open":734,"high":734,"low":772,"close":773,"change":439,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",53.28,53.6,-1.45,44400,{"date":777,"open":778,"high":426,"low":778,"close":639,"change":779,"percent_change":175,"volume":780,"transactions":9,"vwap":639},"2026-07-09",54.13,0.54,20500,{"date":782,"open":783,"high":389,"low":320,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",54,53.85,-0.59,-1.08,30200,{"date":789,"open":407,"high":790,"low":791,"close":407,"change":557,"percent_change":137,"volume":792,"transactions":9,"vwap":407},"2026-07-07",54.62,53.81,23400,{"date":794,"open":795,"high":796,"low":797,"close":610,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":610},"2026-07-06",53.89,54.34,53.88,0.41,0.76,29700,{"date":802,"open":803,"high":592,"low":803,"close":377,"change":508,"percent_change":804,"volume":805,"transactions":9,"vwap":377},"2026-07-02",52.87,1.8,8700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":137,"percent_change":811,"volume":792,"transactions":9,"vwap":810},"2026-07-01",52.35,53.13,52.83,0.88,{"date":813,"open":260,"high":814,"low":815,"close":816,"change":817,"percent_change":323,"volume":818,"transactions":9,"vwap":816},"2026-06-30",52.52,52,52.37,0.09,20600,{"date":820,"open":814,"high":821,"low":822,"close":823,"change":824,"percent_change":73,"volume":792,"transactions":9,"vwap":823},"2026-06-29",52.56,51.73,52.28,-0.27,{"date":826,"open":815,"high":690,"low":209,"close":827,"change":712,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-26",52.55,2.04,11800,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",50.88,51.97,51.5,1.11,2.2,53600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",49.62,50.67,49.57,50.39,1.17,2.38,61700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":411,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",48.38,49.31,49.22,1.21,25400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":817,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",48.64,48.86,48.47,48.63,0.19,25800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":613,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",48.57,48.58,48.33,48.54,1.31,26700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":481,"volume":877,"transactions":9,"vwap":875},"2026-06-17",48.07,48.76,47.82,47.91,-0.14,31100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":682,"percent_change":430,"volume":884,"transactions":9,"vwap":883},"2026-06-16",48.11,48.5,48.02,48.049999,26300,{"date":886,"open":887,"high":887,"low":888,"close":872,"change":252,"percent_change":411,"volume":889,"transactions":9,"vwap":872},"2026-06-15",48.28,47.72,26000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":529,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",47.85,48.23,47.63,47.79,0.1,8000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":38,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",47.23,48,47.07,47.74,1.23,19500,{"date":907,"open":900,"high":908,"low":909,"close":909,"change":910,"percent_change":566,"volume":911,"transactions":9,"vwap":909},"2026-06-10",47.93,47.16,-0.18,25600,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",46.21,47.41,47.34,1.39,3.03,24200,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",46.2,46.33,45.95,0.15,0.33,18400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":333,"volume":935,"transactions":9,"vwap":933},"2026-06-05",46.26,46.32,45.77,45.8,-0.25,2100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":117,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-04",44.9,46.45,46.049999,2.68,14000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",44.15,44.86,44.14,44.85,0.57,1.29,5000,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":548,"percent_change":703,"volume":957,"transactions":9,"vwap":956},"2026-06-02",44.64,44.099998,44.28,3400,{"date":959,"open":938,"high":960,"low":961,"close":962,"change":481,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",45,44.53,44.83,-0.64,6600,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":518,"percent_change":481,"volume":970,"transactions":9,"vwap":969},"2026-05-29",45.44,45.099998,45.12,12000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":81,"percent_change":799,"volume":977,"transactions":9,"vwap":976},"2026-05-28",44.69,45.37,44.65,45.25,9100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":817,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",44.94,45.24,44.76,44.91,0.2,5400,{"date":987,"open":946,"high":988,"low":989,"close":990,"change":817,"percent_change":984,"volume":991,"transactions":9,"vwap":990},"2026-05-26",44.96,44.6,44.82,4900,{"date":993,"open":962,"high":988,"low":994,"close":994,"change":594,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-22",44.73,-0.78,13000,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":233,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",44.61,45.23,45.080002,-0.21,3300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",44.49,45.29,0.84,1.89,7900,{"date":1012,"open":1013,"high":975,"low":1013,"close":1014,"change":430,"percent_change":420,"volume":1015,"transactions":9,"vwap":1014},"2026-05-19",44.26,44.45,4600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1006,"change":603,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1006},"2026-05-18",44.32,44.84,44.29,0.52,5800,{"date":1024,"open":1025,"high":1025,"low":1013,"close":1013,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1013},"2026-05-15",45.07,-0.93,-2.06,15100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":593,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-14",45.71,45.72,45.16,45.19,-0.42,58200,{"date":1038,"open":981,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":38,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",45.39,45.049999,45.38,0.26,5900,{"date":1045,"open":982,"high":1046,"low":982,"close":969,"change":984,"percent_change":59,"volume":1047,"transactions":9,"vwap":969},"2026-05-12",45.28,11600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":703,"volume":1054,"transactions":9,"vwap":1052},"2026-05-11",45.61,44.88,44.92,-0.56,6700,{"date":1056,"open":1057,"high":1058,"low":969,"close":1059,"change":1060,"percent_change":1042,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",45.55,45.59,45.48,0.12,12700,{"date":1063,"open":974,"high":1064,"low":1007,"close":1065,"change":401,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",45.68,45.36,-0.5,6300,{"date":1069,"open":1070,"high":1058,"low":1071,"close":1058,"change":137,"percent_change":1072,"volume":1067,"transactions":9,"vwap":1058},"2026-05-06",45.27,45.17,1.02,{"date":1074,"open":1075,"high":1075,"low":938,"close":1076,"change":430,"percent_change":420,"volume":1077,"transactions":9,"vwap":1076},"2026-05-05",45.41,45.13,9600,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1071,"change":557,"percent_change":577,"volume":1082,"transactions":9,"vwap":1071},"2026-05-04",44.78,45.46,12500,{"date":1084,"open":1085,"high":960,"low":1085,"close":1052,"change":1086,"percent_change":203,"volume":1087,"transactions":9,"vwap":1052},"2026-05-01",44.74,0.31,38900,{"date":1089,"open":1090,"high":975,"low":1091,"close":999,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":999},"2026-04-30",44.27,43.89,0.66,1.5,13100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",44.55,43.76,43.95,-0.82,-1.83,7700,{"date":1104,"open":948,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",45.02,44.58,44.77,-0.1,-0.22,12400,{"date":1112,"open":1113,"high":1033,"low":1113,"close":1114,"change":926,"percent_change":88,"volume":1115,"transactions":9,"vwap":1114},"2026-04-27",44.57,44.87,10300,{"date":1117,"open":947,"high":1118,"low":1119,"close":1118,"change":127,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-24",44.54,44.049999,1.07,1900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":351,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",44.36,44.48,43.8,44.07,-0.68,7300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":341,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",44.24,44.37,44.12,1.63,2900,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-21",44.81,43.65,43.66,-0.89,-2,2300,{"date":1146,"open":1133,"high":1147,"low":1133,"close":1097,"change":682,"percent_change":430,"volume":1148,"transactions":9,"vwap":1097},"2026-04-20",44.63,8900,{"date":1150,"open":1151,"high":1085,"low":1151,"close":1113,"change":1120,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1113},"2026-04-17",44,2.46,12600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":785,"volume":1161,"transactions":9,"vwap":1159},"2026-04-16",43.58,43.6,43.41,43.5,-0.26,6400,{"date":1163,"open":1164,"high":1098,"low":1165,"close":1098,"change":693,"percent_change":82,"volume":1015,"transactions":9,"vwap":1098},"2026-04-15",43.67,43.38,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-14",43.31,43.85,43.7,0.83,1.94,7800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-13",41.9,42.92,42.87,0.77,1.83,35200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-10",42.62,42.68,41.89,42.099998,-0.52,-1.22,39900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1184,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1184},"2026-04-09",42.23,42.75,42.080002,0.18,0.42,15600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":122,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-08",42.93,43.040001,42.22,42.44,2.17,21700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":860,"volume":829,"transactions":9,"vwap":1212},"2026-04-07",41.32,41.75,41.21,41.54,0.08,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1086,"volume":1022,"transactions":9,"vwap":1218},"2026-04-06",41.28,41.66,41.46,0.13,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1213,"percent_change":860,"volume":1226,"transactions":9,"vwap":1225},"2026-04-02",40.68,41.45,40.57,41.33,26800,{"date":1228,"open":1229,"high":1230,"low":1211,"close":1231,"change":896,"percent_change":107,"volume":1232,"transactions":9,"vwap":1231},"2026-04-01",41.48,41.77,41.25,31500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",40.54,41.3,40.37,41.15,1.97,5.03,54000,{"date":1243,"open":1244,"high":1244,"low":26,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",39.53,39.18,-0.01,-0.03,40200,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-27",40.22,39.16,39.19,-1.04,-2.59,11700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",40.13,40.72,40.23,-0.41,-1.01,4200,{"date":1266,"open":1267,"high":1268,"low":1237,"close":1269,"change":313,"percent_change":804,"volume":1270,"transactions":9,"vwap":1269},"2026-03-25",40.4,40.76,40.64,18700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-24",39.49,40.09,39.44,39.92,-0.15,-0.37,22900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":59,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-23",40.080002,40.58,40.029999,40.07,1.14,11900,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1143,"volume":1294,"transactions":9,"vwap":1292},"2026-03-20",40.27,39.52,39.62,-0.81,6100,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":860,"percent_change":127,"volume":1300,"transactions":9,"vwap":1299},"2026-03-19",39.96,40.7,40.43,24500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1101,"volume":1294,"transactions":9,"vwap":1304},"2026-03-18",40.82,40.24,-0.75,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":613,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",40.38,41.22,40.99,1.56,28400,{"date":1314,"open":1274,"high":1315,"low":1274,"close":1316,"change":949,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-16",40.6,40.36,1.43,13800,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":682,"percent_change":419,"volume":1324,"transactions":9,"vwap":1323},"2026-03-13",39.87,39.66,39.79,9300,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",40.66,39.8,39.81,-1.34,-3.26,6200,{"date":1334,"open":1335,"high":1209,"low":1336,"close":1238,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1238},"2026-03-11",41.11,40.83,-0.24,-0.58,183600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":360,"volume":805,"transactions":9,"vwap":1345},"2026-03-10",41.65,41.88,41.37,41.39,-0.47,{"date":1348,"open":1349,"high":1350,"low":1222,"close":1351,"change":1352,"percent_change":132,"volume":1353,"transactions":9,"vwap":1351},"2026-03-09",41.0099983,42,41.86,0.36,21400,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-06",41.81,41.040001,41.5,-0.67,-1.59,5300,{"date":1363,"open":1364,"high":1364,"low":1176,"close":1365,"change":756,"percent_change":1366,"volume":1173,"transactions":9,"vwap":1365},"2026-03-05",42.97,42.17,-2.18,{"date":1368,"open":1201,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":132,"volume":1373,"transactions":9,"vwap":1371},"2026-03-04",43.25,42.51,43.11,0.37,34300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",42.049999,42.94,42.040001,42.74,-0.65,-1.5,9500,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":693,"percent_change":82,"volume":1256,"transactions":9,"vwap":1387},"2026-03-02",42.8,43.46,43.39,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-27",43.22,43.45,43.2,43.33,-0.48,-1.1,14500,{"date":1398,"open":1399,"high":1400,"low":1202,"close":1400,"change":52,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",43.13,43.81,1.13,19700,{"date":1404,"open":1168,"high":1405,"low":1406,"close":1407,"change":729,"percent_change":1372,"volume":1408,"transactions":9,"vwap":1407},"2026-02-25",43.44,42.98,43.32,38200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1411,"change":1213,"percent_change":860,"volume":1414,"transactions":9,"vwap":1411},"2026-02-24",43.16,43.3,43.09,4700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1247,"percent_change":431,"volume":1421,"transactions":9,"vwap":1420},"2026-02-23",43.049999,43.14,42.71,43.080002,4800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1371,"change":860,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1371},"2026-02-20",42.7,43.17,0.44,7500,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1177,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1177},"2026-02-19",43.28,42.65,-0.43,-0.99,8100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":159,"percent_change":950,"volume":1439,"transactions":9,"vwap":1438},"2026-02-18",42.82,43.35,11300,{"date":1441,"open":1185,"high":1399,"low":1442,"close":1385,"change":81,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1385},"2026-02-17",42.45,0.8,36400,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":102,"percent_change":663,"volume":1450,"transactions":9,"vwap":1449},"2026-02-13",41.93,42.85,42.46,30800,{"date":1452,"open":1390,"high":1390,"low":1351,"close":1447,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1447},"2026-02-12",-1.26,-2.92,9900,{"date":1457,"open":1392,"high":1392,"low":1458,"close":1459,"change":401,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",42.42,43.19,-0.53,36000,{"date":1463,"open":1140,"high":1126,"low":1464,"close":1464,"change":1219,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-10",43.42,0.3,13700,{"date":1468,"open":1469,"high":1469,"low":1417,"close":1470,"change":1471,"percent_change":995,"volume":1472,"transactions":9,"vwap":1470},"2026-02-09",43.59,43.29,-0.34,29900,{"date":1474,"open":1406,"high":1170,"low":1406,"close":1475,"change":747,"percent_change":1476,"volume":800,"transactions":9,"vwap":1475},"2026-02-06",43.63,2.18,{"date":1478,"open":1390,"high":1479,"low":1480,"close":1424,"change":1481,"percent_change":1482,"volume":1287,"transactions":9,"vwap":1424},"2026-02-05",43.79,42.61,-0.84,-1.93,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1359,"percent_change":213,"volume":1434,"transactions":9,"vwap":1487},"2026-02-04",44.080002,43.34,43.54,{"date":1489,"open":1490,"high":1105,"low":1491,"close":1492,"change":1346,"percent_change":1493,"volume":1361,"transactions":9,"vwap":1492},"2026-02-03",44.97,43.93,44.21,-1.05,{"date":1495,"open":945,"high":1496,"low":945,"close":1497,"change":127,"percent_change":142,"volume":1498,"transactions":9,"vwap":1497},"2026-02-02",44.8,44.68,10700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1492,"change":1337,"percent_change":333,"volume":1504,"transactions":9,"vwap":1492},"2026-01-30",43.97,44.44,43.92,24300,{"date":1506,"open":1507,"high":1125,"low":1508,"close":1014,"change":1060,"percent_change":1509,"volume":1439,"transactions":9,"vwap":1014},"2026-01-29",44.42,44.029999,0.27,{"date":1511,"open":1496,"high":1114,"low":1512,"close":1513,"change":1514,"percent_change":1142,"volume":1427,"transactions":9,"vwap":1513},"2026-01-28",44.31,44.33,-0.4,{"date":1516,"open":1033,"high":1033,"low":1517,"close":994,"change":785,"percent_change":1518,"volume":1519,"transactions":9,"vwap":994},"2026-01-27",44.52,-1.3,21500,{"date":1521,"open":1034,"high":1522,"low":1523,"close":1524,"change":925,"percent_change":926,"volume":1525,"transactions":9,"vwap":1524},"2026-01-26",45.47,44.99,45.32,10900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1071,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1071},"2026-01-23",45.86,46.060001,45.15,-0.86,-1.87,16000,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":779,"percent_change":1539,"volume":1102,"transactions":9,"vwap":1538},"2026-01-22",46,46.58,46.029999,1.19,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1135,"volume":1546,"transactions":9,"vwap":1544},"2026-01-21",44.71,45.58,45.49,0.73,20000,{"date":1548,"open":1549,"high":982,"low":1549,"close":982,"change":817,"percent_change":984,"volume":1550,"transactions":9,"vwap":982},"2026-01-20",43.87,7100,{"date":1552,"open":1071,"high":1071,"low":954,"close":1553,"change":566,"percent_change":1481,"volume":1554,"transactions":9,"vwap":1553},"2026-01-16",44.67,7200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1040,"change":529,"percent_change":263,"volume":1129,"transactions":9,"vwap":1040},"2026-01-15",44.75,45.3,{"date":1560,"open":1013,"high":1561,"low":1013,"close":960,"change":798,"percent_change":1562,"volume":1525,"transactions":9,"vwap":960},"2026-01-14",45.0099983,0.92,{"date":1564,"open":1076,"high":1076,"low":1565,"close":1566,"change":1053,"percent_change":1567,"volume":1054,"transactions":9,"vwap":1566},"2026-01-13",44.51,44.59,-1.24,{"date":1569,"open":1570,"high":1071,"low":1571,"close":1530,"change":518,"percent_change":481,"volume":1572,"transactions":9,"vwap":1530},"2026-01-12",45.11,44.72,15700,{"date":1574,"open":1575,"high":1576,"low":1025,"close":1046,"change":1277,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1046},"2026-01-09",45.4,45.57,-0.33,8400,{"date":1580,"open":1581,"high":1058,"low":974,"close":1582,"change":1108,"percent_change":1109,"volume":1583,"transactions":9,"vwap":1582},"2026-01-08",45.53,45.43,2800,{"date":1585,"open":1070,"high":1058,"low":1070,"close":1581,"change":263,"percent_change":107,"volume":1094,"transactions":9,"vwap":1581},"2026-01-07",{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1120,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",44.4,45.42,2.41,10800,{"date":1593,"open":1091,"high":1594,"low":1479,"close":1595,"change":1596,"percent_change":1286,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",44.39,44.35,0.5,9200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1169,"change":1002,"percent_change":1394,"volume":1603,"transactions":9,"vwap":1169},"2026-01-02",43.74,43.9,43.55,11500,{"date":1605,"open":1595,"high":1595,"low":1606,"close":1606,"change":1395,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-31",44.060001,-2.44,20400,{"date":1610,"open":1611,"high":1611,"low":1076,"close":1033,"change":1612,"percent_change":1613,"volume":1148,"transactions":9,"vwap":1033},"2025-12-30",45.74,-0.74,-1.61,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1160,"percent_change":1053,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",45.91,45.93,45.82,45.9,13500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":419,"percent_change":461,"volume":991,"transactions":9,"vwap":1626},"2025-12-26",45.99,46.24,45.97,46.16,{"date":1628,"open":1629,"high":1624,"low":1630,"close":914,"change":89,"percent_change":45,"volume":1631,"transactions":9,"vwap":914},"2025-12-24",46.12,46.080002,2000,{"date":1633,"open":922,"high":922,"low":1634,"close":1623,"change":351,"percent_change":1380,"volume":1635,"transactions":9,"vwap":1623},"2025-12-23",45.85,9000,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":868,"volume":1173,"transactions":9,"vwap":1640},"2025-12-22",45.75,46.38,46.29,0.6,{"date":1643,"open":1007,"high":1634,"low":1007,"close":1644,"change":949,"percent_change":663,"volume":1161,"transactions":9,"vwap":1644},"2025-12-19",45.69,{"date":1646,"open":1647,"high":1647,"low":969,"close":969,"change":1109,"percent_change":1648,"volume":1649,"transactions":9,"vwap":969},"2025-12-18",45.63,-0.49,4100,{"date":1651,"open":1543,"high":1652,"low":1653,"close":1654,"change":1247,"percent_change":431,"volume":1655,"transactions":9,"vwap":1654},"2025-12-17",45.83,45.31,45.34,7000,{"date":1657,"open":1544,"high":1544,"low":1025,"close":974,"change":1066,"percent_change":1658,"volume":1659,"transactions":9,"vwap":974},"2025-12-16",-1.09,35900,{"date":1661,"open":1529,"high":1630,"low":1528,"close":1662,"change":112,"percent_change":1278,"volume":1663,"transactions":9,"vwap":1662},"2025-12-15",45.87,15900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":449,"percent_change":1432,"volume":1427,"transactions":9,"vwap":1669},"2025-12-12",46.13,46.17,45.94,46.040001,{"date":1671,"open":1031,"high":1624,"low":1031,"close":1624,"change":45,"percent_change":712,"volume":1672,"transactions":9,"vwap":1624},"2025-12-11",4000,{"date":1674,"open":1675,"high":1616,"low":1000,"close":1676,"change":159,"percent_change":1677,"volume":1153,"transactions":9,"vwap":1676},"2025-12-10",45.33,45.76,1.22,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1337,"percent_change":1460,"volume":1682,"transactions":9,"vwap":1681},"2025-12-09",45.79,45.21,5700,{"date":1684,"open":1685,"high":1685,"low":1039,"close":1686,"change":529,"percent_change":263,"volume":1102,"transactions":9,"vwap":1686},"2025-12-08",45.78,45.45,{"date":1688,"open":1689,"high":1689,"low":1046,"close":1575,"change":351,"percent_change":653,"volume":1361,"transactions":9,"vwap":1575},"2025-12-05",45.7,{"date":1691,"open":1692,"high":1652,"low":1692,"close":1689,"change":1213,"percent_change":1196,"volume":1578,"transactions":9,"vwap":1689},"2025-12-04",45.6,{"date":1694,"open":1695,"high":1644,"low":1695,"close":1696,"change":1092,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-03",44.79,45.62,1.47,6000,{"date":1700,"open":967,"high":967,"low":1107,"close":988,"change":1701,"percent_change":594,"volume":1702,"transactions":9,"vwap":988},"2025-12-02",-0.16,6900,{"date":1704,"open":1000,"high":1522,"low":968,"close":969,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":969},"2025-12-01",-0.63,-1.38,10400,{"date":1709,"open":940,"high":940,"low":1058,"close":1638,"change":1710,"percent_change":1359,"volume":1332,"transactions":9,"vwap":1638},"2025-11-28",-0.31,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1529,"change":410,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1529},"2025-11-26",45.65,46.3,0.7,52400,{"date":1718,"open":1507,"high":1652,"low":1507,"close":1611,"change":868,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1611},"2025-11-25",2.95,44600,{"date":1722,"open":1723,"high":1006,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1620,"transactions":9,"vwap":1724},"2025-11-24",43.36,44.43,1.08,2.49,{"date":1728,"open":1729,"high":1157,"low":1447,"close":1438,"change":192,"percent_change":1730,"volume":1603,"transactions":9,"vwap":1438},"2025-11-21",42.0099983,4.16,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":824,"percent_change":963,"volume":1698,"transactions":9,"vwap":1735},"2025-11-20",42.34,42.6,41.62,{"date":1737,"open":1738,"high":1350,"low":1739,"close":1186,"change":431,"percent_change":112,"volume":1740,"transactions":9,"vwap":1186},"2025-11-19",41.92,41.78,10100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1219,"percent_change":1086,"volume":1747,"transactions":9,"vwap":1746},"2025-11-18",41.63,42.16,41.18,41.96,6800,{"date":1749,"open":1750,"high":1204,"low":1751,"close":1752,"change":1262,"percent_change":1753,"volume":964,"transactions":9,"vwap":1752},"2025-11-17",42.14,41.8,41.83,-0.97,{"date":1755,"open":1217,"high":1449,"low":1217,"close":1756,"change":460,"percent_change":876,"volume":1757,"transactions":9,"vwap":1756},"2025-11-14",42.24,54200,{"date":1759,"open":1760,"high":1760,"low":1203,"close":1761,"change":1293,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-13",43.029999,42.3,-1.88,11000,{"date":1765,"open":1766,"high":1156,"low":1767,"close":1371,"change":1471,"percent_change":995,"volume":1768,"transactions":9,"vwap":1371},"2025-11-12",43.24,43.0099983,11400,{"date":1770,"open":1771,"high":1487,"low":1771,"close":1391,"change":1072,"percent_change":1772,"volume":1763,"transactions":9,"vwap":1391},"2025-11-11",42.31,2.4,{"date":1774,"open":1775,"high":1370,"low":1776,"close":1777,"change":52,"percent_change":844,"volume":1778,"transactions":9,"vwap":1777},"2025-11-10",42.4,41.94,42.43,10600,{"date":1780,"open":1751,"high":1781,"low":1358,"close":1776,"change":528,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1776},"2025-11-07",41.98,0.07,9800,{"date":1785,"open":1194,"high":1194,"low":1786,"close":1786,"change":382,"percent_change":1532,"volume":1787,"transactions":9,"vwap":1786},"2025-11-06",41.91,22800,{"date":1789,"open":1790,"high":1194,"low":1790,"close":1419,"change":411,"percent_change":1791,"volume":1421,"transactions":9,"vwap":1419},"2025-11-05",42.09,1.4,{"date":1793,"open":1342,"high":1794,"low":1342,"close":1795,"change":934,"percent_change":785,"volume":1067,"transactions":9,"vwap":1795},"2025-11-04",42.64,42.12,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":152,"percent_change":817,"volume":1801,"transactions":9,"vwap":1800},"2025-11-03",42.54,41.68,42.37,10000,{"date":1803,"open":1804,"high":1204,"low":1805,"close":1806,"change":89,"percent_change":1021,"volume":985,"transactions":9,"vwap":1806},"2025-10-31",42.11,41.84,42.33,{"date":1808,"open":1809,"high":1810,"low":1790,"close":1804,"change":593,"percent_change":1811,"volume":1635,"transactions":9,"vwap":1804},"2025-10-30",42.38,42.77,-0.45,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1761,"change":1035,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1761},"2025-10-29",42.59,43,41.97,-0.98,16700,{"date":1820,"open":1821,"high":1810,"low":1806,"close":1822,"change":419,"percent_change":1823,"volume":1173,"transactions":9,"vwap":1822},"2025-10-28",42.57,42.72,-0.12,{"date":1825,"open":1377,"high":1364,"low":1826,"close":1810,"change":419,"percent_change":1823,"volume":1827,"transactions":9,"vwap":1810},"2025-10-27",42.66,12300,{"date":1829,"open":1830,"high":1364,"low":1830,"close":1437,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1437},"2025-10-24",42.78,0.29,0.68,12900,{"date":1835,"open":1836,"high":1185,"low":1203,"close":1837,"change":824,"percent_change":1705,"volume":1361,"transactions":9,"vwap":1837},"2025-10-23",42.63,42.53,{"date":1839,"open":1840,"high":1815,"low":1841,"close":1385,"change":910,"percent_change":1035,"volume":1136,"transactions":9,"vwap":1385},"2025-10-22",42.88,42.67,{"date":1843,"open":1815,"high":1815,"low":1178,"close":1406,"change":1213,"percent_change":860,"volume":1844,"transactions":9,"vwap":1406},"2025-10-21",2600,{"date":1846,"open":1800,"high":1847,"low":1800,"close":1848,"change":203,"percent_change":1135,"volume":1849,"transactions":9,"vwap":1848},"2025-10-20",42.95,42.9,5500,{"date":1851,"open":1795,"high":1756,"low":1350,"close":1852,"change":1853,"percent_change":1854,"volume":1287,"transactions":9,"vwap":1852},"2025-10-17",42.21,0.01,0.02,{"date":1856,"open":1857,"high":1794,"low":1858,"close":1859,"change":1246,"percent_change":682,"volume":1860,"transactions":9,"vwap":1859},"2025-10-16",42.49,42.029999,42.2,13600,{"date":1862,"open":1863,"high":1771,"low":1864,"close":1852,"change":1092,"percent_change":1865,"volume":970,"transactions":9,"vwap":1852},"2025-10-15",41.85,41.73,1.59,{"date":1867,"open":1260,"high":1230,"low":1327,"close":1868,"change":1086,"percent_change":1869,"volume":1768,"transactions":9,"vwap":1868},"2025-10-14",41.55,0.75,{"date":1871,"open":1872,"high":1209,"low":1873,"close":1874,"change":1042,"percent_change":613,"volume":1010,"transactions":9,"vwap":1874},"2025-10-13",41.12,41.09,41.24,{"date":1876,"open":1877,"high":1203,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-10",42.060001,40.9,40.98,-1.28,-3.03,41600,{"date":1884,"open":1885,"high":1177,"low":1756,"close":1886,"change":594,"percent_change":1100,"volume":1427,"transactions":9,"vwap":1886},"2025-10-09",42.55,42.26,{"date":1888,"open":1203,"high":1794,"low":1203,"close":1480,"change":1352,"percent_change":1889,"volume":1148,"transactions":9,"vwap":1480},"2025-10-08",0.85,{"date":1891,"open":1892,"high":1814,"low":1859,"close":1893,"change":1471,"percent_change":382,"volume":1631,"transactions":9,"vwap":1893},"2025-10-07",42.58,42.25,{"date":1895,"open":1377,"high":1202,"low":1896,"close":1814,"change":876,"percent_change":1577,"volume":1028,"transactions":9,"vwap":1814},"2025-10-06",42.56,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1021,"percent_change":904,"volume":1902,"transactions":9,"vwap":1901},"2025-10-03",42.32,43.099998,42.73,37600,{"date":1904,"open":1893,"high":1893,"low":1738,"close":1852,"change":1196,"percent_change":1905,"volume":1270,"transactions":9,"vwap":1852},"2025-10-02",0.43,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1858,"change":1905,"percent_change":1910,"volume":1181,"transactions":9,"vwap":1858},"2025-10-01",41.38,42.15,1.03,{"date":1912,"open":1357,"high":1913,"low":1914,"close":1913,"change":1426,"percent_change":1120,"volume":1778,"transactions":9,"vwap":1913},"2025-09-30",41.6,41.029999,{"date":1916,"open":1310,"high":1309,"low":1310,"close":148,"change":1219,"percent_change":410,"volume":1682,"transactions":9,"vwap":148},"2025-09-29",{"date":1918,"open":1919,"high":1357,"low":1920,"close":1914,"change":38,"percent_change":1317,"volume":1921,"transactions":9,"vwap":1914},"2025-09-26",40.61,40.51,5200,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1612,"percent_change":1927,"volume":1682,"transactions":9,"vwap":1926},"2025-09-25",40.89,40.35,40.45,-1.8,{"date":1929,"open":1930,"high":1930,"low":1335,"close":1931,"change":1932,"percent_change":1128,"volume":1933,"transactions":9,"vwap":1931},"2025-09-24",41.52,41.19,-0.28,7600,{"date":1935,"open":1743,"high":1781,"low":1936,"close":1936,"change":1337,"percent_change":1338,"volume":1173,"transactions":9,"vwap":1936},"2025-09-23",41.47,{"date":1938,"open":1211,"high":1939,"low":1931,"close":1940,"change":1021,"percent_change":663,"volume":1941,"transactions":9,"vwap":1940},"2025-09-22",41.74,41.71,6500,{"date":1943,"open":1356,"high":1176,"low":1931,"close":1931,"change":963,"percent_change":1944,"volume":1635,"transactions":9,"vwap":1931},"2025-09-19",-1.53,{"date":1946,"open":1947,"high":1752,"low":1947,"close":1752,"change":1677,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1752},"2025-09-18",40.73,3,12200,{"date":1951,"open":1235,"high":1952,"low":1235,"close":1919,"change":1246,"percent_change":682,"volume":1953,"transactions":9,"vwap":1919},"2025-09-17",41.61,19800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":603,"percent_change":949,"volume":1960,"transactions":9,"vwap":1959},"2025-09-16",40.3,40.63,40.25,40.62,18100,{"date":1962,"open":1336,"high":1336,"low":1316,"close":1963,"change":1278,"percent_change":1964,"volume":1768,"transactions":9,"vwap":1963},"2025-09-15",40.39,-0.91,{"date":1966,"open":1967,"high":1967,"low":1268,"close":1268,"change":1968,"percent_change":1969,"volume":991,"transactions":9,"vwap":1268},"2025-09-12",41.44,-0.85,-2.04,{"date":1971,"open":1972,"high":1735,"low":1972,"close":1952,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1952},"2025-09-11",40.55,1.04,2.56,23100,{"date":1977,"open":1309,"high":1978,"low":1963,"close":1224,"change":1979,"percent_change":1980,"volume":991,"transactions":9,"vwap":1224},"2025-09-10",41.29,-0.7,-1.7,{"date":1982,"open":1345,"high":1345,"low":1983,"close":1984,"change":420,"percent_change":1109,"volume":1603,"transactions":9,"vwap":1984},"2025-09-09",41.060001,41.27,{"date":1986,"open":1217,"high":1217,"low":1987,"close":1988,"change":1278,"percent_change":1142,"volume":1591,"transactions":9,"vwap":1988},"2025-09-08",41.07,41.36,{"date":1990,"open":1218,"high":1786,"low":1991,"close":1864,"change":410,"percent_change":1179,"volume":1992,"transactions":9,"vwap":1864},"2025-09-05",41.41,8300,{"date":1994,"open":1984,"high":1991,"low":1349,"close":1991,"change":817,"percent_change":89,"volume":1148,"transactions":9,"vwap":1991},"2025-09-04",{"date":1996,"open":1997,"high":1997,"low":1357,"close":1209,"change":460,"percent_change":876,"volume":1768,"transactions":9,"vwap":1209},"2025-09-03",41.7,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1908,"change":152,"percent_change":896,"volume":1941,"transactions":9,"vwap":1908},"2025-09-02",40.77,41.51,{"date":2003,"open":1978,"high":2004,"low":1745,"close":2004,"change":89,"percent_change":779,"volume":1583,"transactions":9,"vwap":2004},"2025-08-29",41.34,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1872,"change":1854,"percent_change":529,"volume":2010,"transactions":9,"vwap":1872},"2025-08-28",41.099998,41.14,40.94,3900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2007,"change":1905,"percent_change":142,"volume":2016,"transactions":9,"vwap":2007},"2025-08-27",40.96,41.13,40.81,5600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":529,"percent_change":1060,"volume":1382,"transactions":9,"vwap":2020},"2025-08-26",40.56,40.67,40.48,{"date":2023,"open":2024,"high":2024,"low":2019,"close":1959,"change":382,"percent_change":1482,"volume":1603,"transactions":9,"vwap":1959},"2025-08-25",41.31,{"date":2026,"open":1261,"high":2001,"low":1261,"close":2027,"change":2028,"percent_change":2029,"volume":1318,"transactions":9,"vwap":2027},"2025-08-22",41.42,1.24,3.09,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1854,"percent_change":529,"volume":1578,"transactions":9,"vwap":2034},"2025-08-21",40.040001,40.41,40.18,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2041,"volume":1427,"transactions":9,"vwap":2040},"2025-08-20",39.98,40.19,39.97,40.16,0,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2040,"change":82,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2040},"2025-08-19",39.95,40.33,0.35,21300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":449,"volume":2054,"transactions":9,"vwap":2052},"2025-08-18",40.14,40.42,40.02,-0.08,23300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1042,"percent_change":623,"volume":2061,"transactions":9,"vwap":2060},"2025-08-15",39.99,40.15,39.88,40.099998,178000,{"date":2063,"open":2064,"high":1321,"low":2065,"close":2066,"change":73,"percent_change":1453,"volume":2067,"transactions":9,"vwap":2066},"2025-08-14",39.68,39.5,39.84,16200,{"date":2069,"open":2070,"high":1267,"low":2070,"close":1925,"change":1725,"percent_change":2071,"volume":1094,"transactions":9,"vwap":1925},"2025-08-13",39.35,2.75,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":142,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-12",38.61,39.3,39.27,2.77,17900,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":984,"percent_change":102,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",38.040001,38.35,38.21,23000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1086,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-08",37.86,38.099998,37.73,38.0099983,0.82,17500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":528,"percent_change":1213,"volume":964,"transactions":9,"vwap":2098},"2025-08-07",37.67,37.71,37.48,37.7,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2095,"change":593,"percent_change":1066,"volume":2103,"transactions":9,"vwap":2095},"2025-08-06",37.87,37.5,11100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2087,"change":1394,"percent_change":2108,"volume":1992,"transactions":9,"vwap":2087},"2025-08-05",38.11,37.59,-1.25,{"date":2110,"open":2111,"high":2112,"low":2089,"close":2113,"change":926,"percent_change":132,"volume":1498,"transactions":9,"vwap":2113},"2025-08-04",38,38.38,38.34,{"date":2115,"open":2116,"high":2088,"low":178,"close":2090,"change":593,"percent_change":1066,"volume":2117,"transactions":9,"vwap":2090},"2025-08-01",37.76,13200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":333,"percent_change":2123,"volume":1620,"transactions":9,"vwap":2122},"2025-07-31",38.74,38.82,38.2,-1.39,{"date":2125,"open":2126,"high":1245,"low":2127,"close":2120,"change":896,"percent_change":1042,"volume":1949,"transactions":9,"vwap":2120},"2025-07-30",38.68,38.52,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1035,"percent_change":786,"volume":1498,"transactions":9,"vwap":2132},"2025-07-29",39.11,38.6,38.64,{"date":2134,"open":2135,"high":2075,"low":2135,"close":2136,"change":1854,"percent_change":529,"volume":1353,"transactions":9,"vwap":2136},"2025-07-28",39.040001,39.060001,{"date":2138,"open":2139,"high":26,"low":2139,"close":2135,"change":252,"percent_change":313,"volume":2140,"transactions":9,"vwap":2135},"2025-07-25",38.65,41700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1979,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-24",39.2,39.34,38.76,-1.77,18300,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":203,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-23",38.83,39.46,1.78,18900,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":45,"percent_change":2159,"volume":1525,"transactions":9,"vwap":2158},"2025-07-22",38.3,38.94,38.77,1.25,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":910,"percent_change":1346,"volume":2166,"transactions":9,"vwap":2165},"2025-07-21",38.44,38.57,38.27,38.29,34800,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1263,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-18",39.61,38.42,38.47,-2.56,22000,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":82,"percent_change":1352,"volume":2179,"transactions":9,"vwap":2178},"2025-07-17",39.37,39.74,39.48,17100,{"date":2181,"open":2182,"high":2065,"low":2183,"close":2144,"change":323,"percent_change":1905,"volume":985,"transactions":9,"vwap":2144},"2025-07-16",39.26,39.029999,{"date":2185,"open":2060,"high":2060,"low":2186,"close":2186,"change":1658,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-15",39.17,-2.71,15800,{"date":2190,"open":2059,"high":2191,"low":2059,"close":2191,"change":1831,"percent_change":1545,"volume":1173,"transactions":9,"vwap":2191},"2025-07-14",40.26,{"date":2193,"open":1298,"high":1298,"low":2039,"close":2039,"change":1493,"percent_change":2172,"volume":2194,"transactions":9,"vwap":2039},"2025-07-11",26200,{"date":2196,"open":2197,"high":2198,"low":1957,"close":2199,"change":89,"percent_change":779,"volume":2200,"transactions":9,"vwap":2199},"2025-07-10",40.79,41.23,41.02,34900,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":1443,"percent_change":2205,"volume":1778,"transactions":9,"vwap":2204},"2025-07-09",40.0099983,40.8,2,{"date":2207,"open":2208,"high":2040,"low":2208,"close":2209,"change":203,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-08",39.45,40,1.76,9400,{"date":2213,"open":1284,"high":1259,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":1318,"transactions":9,"vwap":2214},"2025-07-07",39.31,-1,-2.48,{"date":2218,"open":2219,"high":2033,"low":1274,"close":2219,"change":817,"percent_change":89,"volume":1698,"transactions":9,"vwap":2219},"2025-07-03",40.31,{"date":2221,"open":2038,"high":2045,"low":1329,"close":1251,"change":925,"percent_change":1372,"volume":1010,"transactions":9,"vwap":1251},"2025-07-02",{"date":2223,"open":2066,"high":1878,"low":2066,"close":1285,"change":2041,"percent_change":2041,"volume":2224,"transactions":9,"vwap":1285},"2025-07-01",21200,{"date":2226,"open":2040,"high":1237,"low":2032,"close":1285,"change":460,"percent_change":1277,"volume":2227,"transactions":9,"vwap":1285},"2025-06-30",21100,{"date":2229,"open":2230,"high":1267,"low":2231,"close":1259,"change":1823,"percent_change":351,"volume":1525,"transactions":9,"vwap":1259},"2025-06-27",40.21,39.86,{"date":2233,"open":1259,"high":1958,"low":2234,"close":1958,"change":1509,"percent_change":1832,"volume":1173,"transactions":9,"vwap":1958},"2025-06-26",39.94,{"date":2236,"open":2219,"high":2219,"low":2234,"close":2037,"change":1262,"percent_change":2237,"volume":1382,"transactions":9,"vwap":2037},"2025-06-25",-1.02,{"date":2239,"open":1329,"high":1299,"low":2240,"close":1963,"change":203,"percent_change":2241,"volume":1525,"transactions":9,"vwap":1963},"2025-06-24",39.64,1.74,{"date":2243,"open":2244,"high":2245,"low":2150,"close":2245,"change":1219,"percent_change":926,"volume":2103,"transactions":9,"vwap":2245},"2025-06-23",39.39,39.7,{"date":2247,"open":2203,"high":1282,"low":2248,"close":2249,"change":1337,"percent_change":2250,"volume":884,"transactions":9,"vwap":2249},"2025-06-20",39.43,39.57,-0.6,{"date":2252,"open":2039,"high":1259,"low":2253,"close":1329,"change":461,"percent_change":1932,"volume":2254,"transactions":9,"vwap":1329},"2025-06-18",39.65,14300,{"date":2256,"open":2257,"high":1235,"low":1276,"close":1276,"change":719,"percent_change":2258,"volume":1682,"transactions":9,"vwap":1276},"2025-06-17",40.29,-1.51,{"date":2260,"open":1222,"high":2261,"low":1316,"close":2262,"change":896,"percent_change":557,"volume":1992,"transactions":9,"vwap":2262},"2025-06-16",40.78,40.53,{"date":2264,"open":1235,"high":2265,"low":1316,"close":1299,"change":963,"percent_change":2266,"volume":1672,"transactions":9,"vwap":1299},"2025-06-13",40.85,-1.56,{"date":2268,"open":1218,"high":1218,"low":2269,"close":1987,"change":1053,"percent_change":2270,"volume":1173,"transactions":9,"vwap":1987},"2025-06-12",41,-1.35,{"date":2272,"open":1376,"high":1458,"low":1743,"close":1743,"change":371,"percent_change":1026,"volume":1173,"transactions":9,"vwap":1743},"2025-06-11",{"date":2274,"open":2275,"high":1886,"low":2275,"close":2276,"change":1197,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-10",41.58,42.02,1.01,14400,{"date":2280,"open":1936,"high":1751,"low":2281,"close":1913,"change":1831,"percent_change":1715,"volume":1778,"transactions":9,"vwap":1913},"2025-06-09",41.43,{"date":2283,"open":1868,"high":1868,"low":1211,"close":2024,"change":127,"percent_change":2284,"volume":1578,"transactions":9,"vwap":2024},"2025-06-06",1.15,{"date":2286,"open":1947,"high":2007,"low":1235,"close":2287,"change":263,"percent_change":1509,"volume":1603,"transactions":9,"vwap":2287},"2025-06-05",40.84,{"date":2289,"open":1957,"high":2287,"low":1957,"close":1947,"change":1854,"percent_change":529,"volume":2290,"transactions":9,"vwap":1947},"2025-06-04",18500,{"date":2292,"open":2034,"high":2197,"low":2034,"close":2293,"change":411,"percent_change":1697,"volume":1022,"transactions":9,"vwap":2293},"2025-06-03",40.71,{"date":2295,"open":1299,"high":1299,"low":2059,"close":2296,"change":1710,"percent_change":2297,"volume":1550,"transactions":9,"vwap":2296},"2025-06-02",40.12,-0.77,{"date":2299,"open":2191,"high":2300,"low":2060,"close":1299,"change":1246,"percent_change":682,"volume":1332,"transactions":9,"vwap":1299},"2025-05-30",40.65,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":603,"percent_change":949,"volume":2010,"transactions":9,"vwap":2305},"2025-05-29",40.34,40.5,40.44,{"date":2307,"open":2308,"high":1283,"low":2034,"close":2230,"change":1432,"percent_change":2309,"volume":1161,"transactions":9,"vwap":2230},"2025-05-28",40.52,-1.06,{"date":2311,"open":1235,"high":2265,"low":1299,"close":1269,"change":623,"percent_change":1135,"volume":1434,"transactions":9,"vwap":1269},"2025-05-27",{"date":2313,"open":1329,"high":1285,"low":2245,"close":2057,"change":112,"percent_change":1035,"volume":1747,"transactions":9,"vwap":2057},"2025-05-23",{"date":2315,"open":2040,"high":2316,"low":2037,"close":2040,"change":1277,"percent_change":1278,"volume":1414,"transactions":9,"vwap":2040},"2025-05-22",40.32,{"date":2318,"open":1914,"high":1914,"low":2230,"close":2219,"change":2319,"percent_change":2320,"volume":1682,"transactions":9,"vwap":2219},"2025-05-21",-1.19,-2.87,{"date":2322,"open":2198,"high":1913,"low":2323,"close":1358,"change":152,"percent_change":896,"volume":1361,"transactions":9,"vwap":1358},"2025-05-20",41.17,{"date":2325,"open":2269,"high":1218,"low":2326,"close":1218,"change":460,"percent_change":876,"volume":1768,"transactions":9,"vwap":1218},"2025-05-19",40.91,{"date":2328,"open":1283,"high":2329,"low":1224,"close":1930,"change":1889,"percent_change":2330,"volume":1010,"transactions":9,"vwap":1930},"2025-05-16",41.53,2.09,{"date":2332,"open":1958,"high":2020,"low":2333,"close":2020,"change":1905,"percent_change":1120,"volume":1110,"transactions":9,"vwap":2020},"2025-05-15",39.93,{"date":2335,"open":2326,"high":2336,"low":1304,"close":1304,"change":963,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1304},"2025-05-14",40.97,-1.57,9700,{"date":2340,"open":2004,"high":2004,"low":2341,"close":2341,"change":1262,"percent_change":1433,"volume":1414,"transactions":9,"vwap":2341},"2025-05-13",40.88,{"date":2343,"open":2197,"high":1930,"low":2197,"close":1978,"change":1401,"percent_change":2344,"volume":1256,"transactions":9,"vwap":1978},"2025-05-12",2.81,{"date":2346,"open":2308,"high":1298,"low":1259,"close":2040,"change":1823,"percent_change":351,"volume":1591,"transactions":9,"vwap":2040},"2025-05-09",{"date":2348,"open":2349,"high":2020,"low":2349,"close":2350,"change":96,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-08",39.58,40.28,1.28,4400,{"date":2354,"open":2355,"high":1323,"low":1275,"close":2356,"change":603,"percent_change":38,"volume":2211,"transactions":9,"vwap":2356},"2025-05-07",39.78,39.77,{"date":2358,"open":2359,"high":1297,"low":2244,"close":2360,"change":2361,"percent_change":1366,"volume":2362,"transactions":9,"vwap":2360},"2025-05-06",39.6,39.54,-0.88,3500,{"date":2364,"open":1260,"high":1268,"low":2051,"close":2051,"change":2365,"percent_change":2366,"volume":2016,"transactions":9,"vwap":2051},"2025-05-05",-0.87,-2.11,{"date":2368,"open":2008,"high":1345,"low":2369,"close":1978,"change":159,"percent_change":2370,"volume":1941,"transactions":9,"vwap":1978},"2025-05-02",41.049999,1.35,{"date":2372,"open":2373,"high":2373,"low":1919,"close":2374,"change":1188,"percent_change":1453,"volume":2375,"transactions":9,"vwap":2374},"2025-05-01",41.080002,40.74,3700,{"date":2377,"open":1260,"high":2378,"low":1260,"close":2378,"change":112,"percent_change":1262,"volume":1649,"transactions":9,"vwap":2378},"2025-04-30",41.26,{"date":2380,"open":2000,"high":1952,"low":1268,"close":2281,"change":1831,"percent_change":1715,"volume":1144,"transactions":9,"vwap":2281},"2025-04-29",{"date":2382,"open":2383,"high":1358,"low":2300,"close":2008,"change":1042,"percent_change":2384,"volume":1173,"transactions":9,"vwap":2008},"2025-04-28",41.4,0.64,{"date":2386,"open":1235,"high":2341,"low":2219,"close":2341,"change":1219,"percent_change":410,"volume":957,"transactions":9,"vwap":2341},"2025-04-25",{"date":182,"open":2057,"high":2388,"low":2057,"close":2389,"change":799,"percent_change":2390,"volume":1550,"transactions":9,"vwap":2389},40.86,40.75,1.9]