[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASCI":3,"homepage-market-summary":26,"stock-historical-ASCI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ASCI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"abrdn International Small Cap Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.13,36.15,36.1651,36.05,36.4126,-0.2826,-0.78,3023,0,38.19,32.099998,4985.23988974477,66.2,239,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},4985,1191472.333649,5.07,"2025-10-20",[177,180,189,197,207,217,228,237,245,254,263,272,282,292,301,308,315,322,330,339,347,356,366,375,382,390,399,409,415,424,430,438,447,455,465,474,481,491,502,510,519,528,537,545,553,563,571,581,590,597,607,614,622,632,640,648,654,662,670,677,684,691,698,705,711,717,722,730,738,745,752,760,768,775,782,788,794,800,807,814,818,825,832,839,844,851,858,865,872,879,886,893,900,904,912,920,925,931,937,943,949,957,963,970,979,986,992,998,1005,1012,1016,1021,1027,1035,1042,1048,1053,1059,1064,1068,1073,1079,1085,1092,1097,1103,1108,1115,1122,1129,1135,1141,1148,1153,1161,1168,1174,1182,1189,1196,1203,1211,1220,1228,1236,1243,1252,1258,1264,1271,1277,1282,1288,1294,1299,1304,1310,1316,1323,1330,1336,1341,1346,1352,1357,1363,1372,1379,1385,1392,1400,1405,1411,1418,1424,1432,1440,1446,1451,1457,1463,1470,1475,1482,1488,1495,1501,1506,1512,1517,1522,1529,1535,1540,1547,1551,1557,1563,1568,1574,1581,1587,1591,1597,1602,1606,1612,1620,1624,1629,1633,1637,1641,1644,1650,1656,1662,1669,1676,1681,1685,1693,1699,1703,1707,1713,1720,1726,1732,1737,1741,1746,1751,1759,1766,1771,1776,1781,1785],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},33,36.1196,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",36.35,36.63,0.0076,0.02,3947.379,35,36.4256,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",36.405,-0.2203,-0.6,132.379,20,36.5515,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",36.55,36.675,36.6253,-0.1973,-0.54,1147.8495,36,36.6382,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",36.6,36.8226,36.57,0.3283,0.9,1933.0665,31,36.6717,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",36.52,36.56,36.46,36.4943,-0.1357,-0.37,564.8495,29,36.5203,{"date":229,"open":230,"high":231,"low":183,"close":183,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",36.82,36.91,-0.6875,-1.84,831.8495,24,36.8151,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":48,"vwap":244},"2026-09-22",37.18,37.3175,0.207,0.56,265.8755,37.2124,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",36.98,37.1105,0.3888,1.06,1743.6917,41,37.0398,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",36.54,36.7217,0.2867,0.79,1314.5852,39,36.5697,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":76,"volume":269,"transactions":270,"vwap":271},"2026-09-17",36.41,36.475,36.435,0.3921,510.7492,25,36.4545,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",36.42,36.4599,36.0429,0.0807,0.22,3581.2765,51,36.331,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",35.875,35.9622,35.76,-0.2143,-0.59,5314.274459,67,35.8453,{"date":293,"open":12,"high":294,"low":12,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",36.29,36.1765,-0.4148,-1.13,889.951,23,36.2233,{"date":302,"open":211,"high":303,"low":199,"close":304,"change":305,"percent_change":127,"volume":306,"transactions":205,"vwap":307},"2026-09-11",36.625,36.5913,0.3594,2342.3722,36.5924,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":235,"vwap":314},"2026-09-10",36.2319,-0.4043,-1.1,143.2632,36.2555,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":193,"volume":320,"transactions":187,"vwap":321},"2026-09-09",36.79,36.6362,-0.2194,1295.6629,36.6861,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":270,"vwap":329},"2026-09-08",37.005,36.8556,-0.15,-0.41,775.3729,36.9812,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":42,"volume":336,"transactions":337,"vwap":338},"2026-09-04",36.71,37.03,37.0056,0.1143,2892.3459,34,36.8674,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":215,"vwap":346},"2026-09-03",36.7,36.8913,0.4422,1.21,1039.049504,36.7735,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":337,"vwap":355},"2026-09-02",36.28,36.4491,36.21,0.1714,0.47,1786.3459,36.3094,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",36.44,36.49,36.2777,-0.5744,-1.56,1074.3459,27,36.4392,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",36.94,36.8521,-0.1654,-0.45,271.3729,26,36.9314,{"date":376,"open":247,"high":377,"low":247,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":364,"vwap":381},"2026-08-28",37.0175,-0.1714,-0.46,251.4539,37.1598,{"date":383,"open":333,"high":384,"low":333,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",37.1889,0.1188,0.32,6444.0715,83,37.1343,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":270,"vwap":398},"2026-08-26",37.11,37.14,37.0701,-0.0149,-0.04,2478.6384,37.1088,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",36.9,37.09,37.085,0.2765,0.75,6883.0271,42,37.0273,{"date":410,"open":230,"high":230,"low":411,"close":411,"change":412,"percent_change":34,"volume":413,"transactions":235,"vwap":414},"2026-08-24",36.8085,0.0705,207.7177,36.8264,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":215,"vwap":423},"2026-08-21",36.66,36.77,36.738,0.0574,0.16,875.534,36.7011,{"date":425,"open":220,"high":426,"low":220,"close":426,"change":427,"percent_change":162,"volume":428,"transactions":337,"vwap":429},"2026-08-20",36.6806,0.0092,1397.6037,36.5821,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":215,"vwap":437},"2026-08-19",36.765,36.6714,0.2411,0.66,616.365856,36.7253,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",36.73,36.4303,-0.7043,-1.9,230.426,17,36.7027,{"date":448,"open":392,"high":449,"low":392,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":364,"vwap":454},"2026-08-17",37.21,37.1346,-0.0045,-0.01,558.452,37.1828,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":278,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",37.19,37.2,37.08,37.1391,0.6,1255.533,28,37.154,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",36.88,36.9191,-0.0863,-0.23,1416.426,30,36.9001,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":195,"vwap":480},"2026-08-12",37.0054,-0.0895,-0.24,33.426,37.1351,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",37.2301,37,37.0949,0.0873,0.24,1810.452,38,37.0825,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",37.0302,37.054,36.96,37.0076,-0.2107,-0.57,2978.9776,43,37.0183,{"date":503,"open":504,"high":505,"low":393,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":187,"vwap":509},"2026-08-07",37.1401,37.2183,0.1332,0.36,2592.642,37.1524,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":386,"volume":517,"transactions":215,"vwap":518},"2026-08-06",37.07,37.28,37.04,37.0851,0.1173,2854.7479,37.1213,{"date":520,"open":521,"high":521,"low":495,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",37.1,36.9678,0.112,0.3,3629.7479,44,37.0458,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":280,"vwap":536},"2026-08-04",36.61,36.8558,36.59,0.8008,2.22,3849.7981,36.6759,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":472,"vwap":544},"2026-08-03",36.02,36.055,0.3341,0.94,838.0234,36.0141,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":235,"vwap":552},"2026-07-31",35.7951,35.7209,-0.3221,-0.89,327.4704,35.7702,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",35.86,36.043,35.79,1.1159,3.19,2740.7884,49,35.8834,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":261,"vwap":570},"2026-07-29",35.16,34.9271,-0.5789,-1.63,1195.7664,35.118,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",35.32,35.605,35.506,-0.1774,-0.5,741.8414,32,35.4692,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":127,"volume":588,"transactions":472,"vwap":589},"2026-07-27",35.84,35.92,35.52,35.6834,0.3491,1150.4964,35.609,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":472,"vwap":596},"2026-07-24",35.3343,-0.0257,-0.07,254.5804,35.3918,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",35.26,35.6,35.36,-0.6424,-1.78,33071.4684,115,35.383,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":299,"vwap":613},"2026-07-22",36.0024,0.0594,0.17,115.46763,36.0198,{"date":615,"open":616,"high":617,"low":555,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":299,"vwap":621},"2026-07-21",35.88,35.943,0.4711,1.33,4624.4684,35.8676,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":472,"vwap":631},"2026-07-20",35.55,35.6473,35.46,35.4719,-0.0781,-0.22,1305.4964,35.5674,{"date":633,"open":634,"high":635,"low":634,"close":624,"change":636,"percent_change":637,"volume":638,"transactions":373,"vwap":639},"2026-07-17",35.34,35.635,-0.3279,-0.91,957.5804,35.4982,{"date":641,"open":642,"high":643,"low":286,"close":644,"change":645,"percent_change":379,"volume":646,"transactions":373,"vwap":647},"2026-07-16",35.87,35.95,35.8779,-0.1674,1602.6653,35.8381,{"date":649,"open":616,"high":650,"low":616,"close":650,"change":651,"percent_change":386,"volume":652,"transactions":178,"vwap":653},"2026-07-15",36.0453,0.1155,1085.7483,35.9389,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":540},"2026-07-14",36.085,35.9298,0.1029,0.29,376.6653,18,{"date":663,"open":643,"high":664,"low":557,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":579,"vwap":669},"2026-07-13",35.975,35.8269,-0.3731,-1.03,1197.8582,35.8643,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":507,"volume":676,"transactions":9,"vwap":673},"2026-07-10",36.099998,36.2,36.09,0.131,3600,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-09",35.91,36.069,0.195,0.54,900,{"date":685,"open":626,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-07-08",35.874,35.44,-0.35,-0.97,2600,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":170,"transactions":9,"vwap":695},"2026-07-07",36.26,36.441,36.224,-0.944,-2.54,{"date":699,"open":700,"high":701,"low":392,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",37.12,37.168,0.397,1.08,2100,{"date":706,"open":707,"high":707,"low":183,"close":708,"change":709,"percent_change":710,"volume":683,"transactions":9,"vwap":708},"2026-07-02",37.15,36.771,0.211,0.58,{"date":712,"open":713,"high":220,"low":713,"close":220,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":220},"2026-07-01",36.5,-0.091,-0.25,1400,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":524,"volume":170,"transactions":9,"vwap":720},"2026-06-30",36.599,36.651,0.109,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-29",36.19,36.542,36.0099983,0.539,1.5,3800,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-26",35.81,36.080002,36.0029984,-0.21,-0.58,1100,{"date":739,"open":740,"high":182,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-25",36.32,36.213,0.095,0.26,3500,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":278,"volume":751,"transactions":9,"vwap":749},"2026-06-24",36.16,36.049999,36.118,0.078,400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-23",35.94,36.175,36.040001,-1.043,-2.81,1900,{"date":761,"open":402,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",37.105,37.049999,37.083,-0.276,-0.74,800,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",37.24,37.359,0.531,1.44,1600,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":766,"volume":781,"transactions":9,"vwap":779},"2026-06-17",37.25,37.38,36.828,-0.274,2700,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":629,"percent_change":288,"volume":787,"transactions":9,"vwap":786},"2026-06-16",37.22,37.26,37.102,700,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":42,"percent_change":793,"volume":774,"transactions":9,"vwap":792},"2026-06-15",37.43,37.31,37.322,0.84,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":787,"transactions":9,"vwap":797},"2026-06-12",36.81,37.012001,-0.028,-0.08,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":781,"transactions":9,"vwap":804},"2026-06-11",36.75,37.080002,37.040001,1.099,3.06,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":297,"volume":690,"transactions":9,"vwap":812},"2026-06-10",36.12,36.4,35.9,35.941,-0.409,{"date":815,"open":816,"high":182,"low":724,"close":182,"change":817,"percent_change":688,"volume":683,"transactions":9,"vwap":182},"2026-06-09",36.22,-0.127,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":170,"transactions":9,"vwap":822},"2026-06-08",36.48,36.498,36.477,0.49,1.36,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":744,"transactions":9,"vwap":829},"2026-06-05",36.24,35.89,35.987,-1.284,-3.45,{"date":833,"open":763,"high":834,"low":763,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-04",37.285,37.271,0.233,0.63,1300,{"date":840,"open":841,"high":841,"low":495,"close":842,"change":843,"percent_change":203,"volume":716,"transactions":9,"vwap":842},"2026-06-03",37.13,37.037998,-0.201,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",37.35,37.239,-0.144,-0.39,3400,{"date":852,"open":457,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":690,"transactions":9,"vwap":855},"2026-06-01",37.44,37.17,37.383,-0.266,-0.71,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":735,"volume":864,"transactions":9,"vwap":862},"2026-05-29",37.7,37.72,37.649,-0.079,3000,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":683,"transactions":9,"vwap":868},"2026-05-28",37.68,37.728,37.65,-0.285,-0.75,{"date":873,"open":21,"high":21,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-27",37.989,38.013,-0.112,-0.29,10600,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":864,"transactions":9,"vwap":883},"2026-05-26",38.15,38.07,38.125,0.516,1.37,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":169,"volume":170,"transactions":9,"vwap":891},"2026-05-22",37.49,37.64,37.4,37.609,0.374,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":353,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-21",36.911,37.33,37.235,1.28,2900,{"date":901,"open":532,"high":432,"low":532,"close":432,"change":902,"percent_change":903,"volume":170,"transactions":9,"vwap":432},"2026-05-20",0.468,1.29,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-05-19",36.25,36.297,35.99,-0.264,-0.72,3300,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-18",36.53,36.561,36.415,0.121,0.33,600,{"date":921,"open":922,"high":820,"low":922,"close":358,"change":923,"percent_change":924,"volume":737,"transactions":9,"vwap":358},"2026-05-15",36.31,-0.667,-1.8,{"date":926,"open":700,"high":239,"low":927,"close":928,"change":929,"percent_change":930,"volume":899,"transactions":9,"vwap":928},"2026-05-14",37.060001,37.107,-0.142,-0.38,{"date":932,"open":458,"high":933,"low":457,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-13",37.249,0.022,0.06,1200,{"date":938,"open":784,"high":513,"low":467,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-12",37.227,-0.545,-1.44,2300,{"date":944,"open":869,"high":945,"low":869,"close":946,"change":947,"percent_change":948,"volume":781,"transactions":9,"vwap":946},"2026-05-11",37.82,37.772,0.197,0.52,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":767,"transactions":9,"vwap":954},"2026-05-08",37.51,37.605,37.458,37.575,0.173,0.46,{"date":958,"open":959,"high":959,"low":890,"close":960,"change":961,"percent_change":962,"volume":774,"transactions":9,"vwap":960},"2026-05-07",37.96,37.402,-0.443,-1.17,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":864,"transactions":9,"vwap":967},"2026-05-06",37.8,37.85,37.845,0.772,2.08,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-05",36.86,37.099998,36.74,37.073002,0.538,1.47,13100,{"date":980,"open":981,"high":982,"low":265,"close":983,"change":984,"percent_change":224,"volume":985,"transactions":9,"vwap":983},"2026-05-04",36.69,36.865,36.535,-0.135,2000,{"date":987,"open":988,"high":247,"low":989,"close":989,"change":990,"percent_change":91,"volume":991,"transactions":9,"vwap":989},"2026-05-01",36.8,36.67,-0.075,5900,{"date":993,"open":981,"high":802,"low":994,"close":995,"change":996,"percent_change":997,"volume":911,"transactions":9,"vwap":995},"2026-04-30",36.62,36.745,0.751,2.09,{"date":999,"open":679,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":850,"transactions":9,"vwap":1002},"2026-04-29",36.025002,35.878,35.994,-0.357,-0.98,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":899,"transactions":9,"vwap":1009},"2026-04-28",36.58,36.27,36.351,-0.31,-0.85,{"date":1013,"open":230,"high":230,"low":994,"close":1014,"change":1015,"percent_change":203,"volume":942,"transactions":9,"vwap":1014},"2026-04-27",36.661,-0.199,{"date":1017,"open":988,"high":972,"low":988,"close":972,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":972},"2026-04-24",0.435,1.19,500,{"date":1022,"open":1007,"high":230,"low":1023,"close":1024,"change":371,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",36.34,36.425,-1.22,5700,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-22",36.892,36.84,36.875,0.321,0.88,300,{"date":1036,"open":484,"high":484,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-21",36.445,36.554,-0.524,-1.41,7200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":781,"transactions":9,"vwap":1045},"2026-04-20",36.93,37.077999,-0.182,-0.49,{"date":1049,"open":513,"high":890,"low":770,"close":785,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":785},"2026-04-17",0.96,2.64,4800,{"date":1054,"open":673,"high":922,"low":673,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-16",36.3,0.075,0.21,9900,{"date":1060,"open":351,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":153,"volume":774,"transactions":9,"vwap":1061},"2026-04-15",36.225,36.17,0.065,{"date":1065,"open":1062,"high":1062,"low":1066,"close":747,"change":353,"percent_change":1067,"volume":850,"transactions":9,"vwap":747},"2026-04-14",36.07,1.32,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":435,"volume":899,"transactions":9,"vwap":1071},"2026-04-13",34.96,35.69,0.234,{"date":1074,"open":1075,"high":1076,"low":634,"close":1076,"change":1077,"percent_change":1078,"volume":737,"transactions":9,"vwap":1076},"2026-04-10",35.43,35.456,0.314,0.89,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":167,"volume":704,"transactions":9,"vwap":1083},"2026-04-09",34.78,35.2,35.142,0.147,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":838,"transactions":9,"vwap":1089},"2026-04-08",35.14,35.165,34.995,1.656,4.97,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":799,"volume":919,"transactions":9,"vwap":1095},"2026-04-07",33.14,33.339,-0.026,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":42,"volume":781,"transactions":9,"vwap":1101},"2026-04-06",33.45,33.26,33.365,0.103,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":203,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-02",33.262,-1.6,100,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":461,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-01",33.59,34.025002,33.802,1.81,4600,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-31",32.54,33.202,1.016,3.16,2400,{"date":1123,"open":1124,"high":1125,"low":22,"close":1126,"change":780,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-30",32.56,32.6,32.186,-0.84,2800,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":936,"transactions":9,"vwap":1132},"2026-03-27",32.65,32.46,-0.682,-2.06,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":751,"transactions":9,"vwap":1138},"2026-03-26",33.47,33.142,-0.795,-2.34,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":936,"transactions":9,"vwap":1144},"2026-03-25",33.86,33.937,33.84,0.631,1.89,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":766,"volume":729,"transactions":9,"vwap":1151},"2026-03-24",32.9,33.306,-0.249,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-23",33.781,33.24,33.555,0.908,2.78,4700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":838,"transactions":9,"vwap":1165},"2026-03-20",33.31,33.41,32.647,-1.171,-3.46,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":690,"transactions":9,"vwap":1171},"2026-03-19",33.07,33.818,0.219,0.65,{"date":1175,"open":1176,"high":1177,"low":1110,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-18",33.88,34.09,33.599,-0.161,-0.48,7800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":461,"volume":1188,"transactions":9,"vwap":1185},"2026-03-17",33.69,33.76,33.66,0.202,26600,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-16",33.36,33.558,0.316,0.95,3200,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":170,"transactions":9,"vwap":1200},"2026-03-13",33.64,33.173,33.242,-0.548,-1.62,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":813,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-12",33.92,34.049999,33.608,33.79,-1.2,8000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-11",34.16,34.27,34.080002,34.199,0.003,0.01,3100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-10",34.24,34.69,34.196,0.278,0.82,6400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-03-09",33.28,33.918,33.18,-0.019,-0.06,5300,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1144,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1144},"2026-03-06",33.74,34.115,-0.367,-1.07,18800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-05",34.42,34.664,33.9,34.304,-0.687,-1.96,9100,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":936,"transactions":9,"vwap":1255},"2026-03-04",34.71,34.991,0.591,1.72,{"date":1259,"open":337,"high":1245,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":729,"transactions":9,"vwap":1261},"2026-03-03",33.63,34.4,-1.363,-3.81,{"date":1265,"open":624,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1235,"transactions":9,"vwap":1268},"2026-03-02",35.8,35.49,35.763,-0.235,-0.65,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":876,"percent_change":1010,"volume":1276,"transactions":9,"vwap":1275},"2026-02-27",36.011002,35.93,35.998,1500,{"date":1278,"open":1279,"high":1279,"low":811,"close":1280,"change":1281,"percent_change":849,"volume":1276,"transactions":9,"vwap":1280},"2026-02-26",36.23,36.11,-0.143,{"date":1283,"open":1284,"high":1285,"low":747,"close":1285,"change":1286,"percent_change":1287,"volume":690,"transactions":9,"vwap":1285},"2026-02-25",36.192,36.253,0.204,0.57,{"date":1289,"open":1290,"high":12,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1276,"transactions":9,"vwap":1291},"2026-02-24",35.85,36.049,0.222,0.62,{"date":1295,"open":584,"high":584,"low":286,"close":1296,"change":1297,"percent_change":1298,"volume":716,"transactions":9,"vwap":1296},"2026-02-23",35.827,-0.197,-0.55,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":902,"percent_change":1067,"volume":1303,"transactions":9,"vwap":1302},"2026-02-20",35.54,36.023998,1700,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1235,"transactions":9,"vwap":1307},"2026-02-19",35.4,35.556,-0.017,-0.05,{"date":1311,"open":687,"high":1312,"low":687,"close":1313,"change":1314,"percent_change":611,"volume":1315,"transactions":9,"vwap":1313},"2026-02-18",35.72,35.573,0.061,5800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":942,"transactions":9,"vwap":1319},"2026-02-17",35.02,35.512,35.0099983,0.119,0.34,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":278,"volume":985,"transactions":9,"vwap":1328},"2026-02-13",35.38,35.465,35.28,35.393,0.077,{"date":1331,"open":600,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":297,"volume":942,"transactions":9,"vwap":1334},"2026-02-12",35.61,35.19,35.316,-0.402,{"date":1337,"open":286,"high":286,"low":1267,"close":1338,"change":1339,"percent_change":1340,"volume":985,"transactions":9,"vwap":1338},"2026-02-11",35.718,-0.096,-0.27,{"date":1342,"open":1343,"high":284,"low":1344,"close":1344,"change":1345,"percent_change":62,"volume":838,"transactions":9,"vwap":1344},"2026-02-10",35.83,35.814,0.145,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":744,"transactions":9,"vwap":1349},"2026-02-09",35.35,35.669,0.409,1.16,{"date":1353,"open":1354,"high":599,"low":1354,"close":599,"change":1355,"percent_change":122,"volume":1356,"transactions":9,"vwap":599},"2026-02-06",34.93,0.675,13700,{"date":1358,"open":1359,"high":1360,"low":1245,"close":1361,"change":1010,"percent_change":550,"volume":1362,"transactions":9,"vwap":1361},"2026-02-05",34.55,34.77,34.585,7000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-04",35.15,35.162,34.826,34.895,-0.186,-0.53,3700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":736,"volume":1378,"transactions":9,"vwap":1375},"2026-02-03",35.029999,35.081001,34.75,-0.203,7400,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1226,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",34.98,35.284,0.287,11600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":1390,"percent_change":1391,"volume":1128,"transactions":9,"vwap":1388},"2026-01-30",34.861,34.997,34.86,-0.632,-1.77,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-29",35.68,35.33,35.629,-0.051,-0.14,4000,{"date":1401,"open":286,"high":286,"low":1402,"close":1394,"change":1403,"percent_change":379,"volume":1404,"transactions":9,"vwap":1394},"2026-01-28",35.62,-0.165,4100,{"date":1406,"open":1394,"high":1407,"low":1394,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-27",35.845,0.4,1.13,4900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":68,"volume":1114,"transactions":9,"vwap":1416},"2026-01-26",35.505,35.58,35.42,35.445,0.019,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":956,"volume":1423,"transactions":9,"vwap":1421},"2026-01-23",35.11,35.426,0.161,14700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-22",35.3,35.13,35.265,0.186,0.53,5000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":259,"volume":1439,"transactions":9,"vwap":1437},"2026-01-21",34.79,35.092999,34.7,35.078999,0.274,12500,{"date":1441,"open":1081,"high":1442,"low":1360,"close":1443,"change":1444,"percent_change":1445,"volume":942,"transactions":9,"vwap":1443},"2026-01-20",34.983,34.805,-0.622,-1.76,{"date":1447,"open":1448,"high":1448,"low":601,"close":1449,"change":1450,"percent_change":68,"volume":729,"transactions":9,"vwap":1449},"2026-01-16",35.47,35.427,0.017,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1453,"change":1456,"percent_change":405,"volume":1128,"transactions":9,"vwap":1453},"2026-01-15",35.41,35.525,35.371,0.263,{"date":1458,"open":1459,"high":565,"low":1460,"close":1461,"change":1462,"percent_change":470,"volume":759,"transactions":9,"vwap":1461},"2026-01-14",35.07,35.040001,35.147,-0.082,{"date":1464,"open":1082,"high":1465,"low":1466,"close":1467,"change":813,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-13",35.272,35.17,35.229,-1.15,2500,{"date":1471,"open":1325,"high":1472,"low":1325,"close":1472,"change":1473,"percent_change":1474,"volume":850,"transactions":9,"vwap":1472},"2026-01-12",35.638,0.159,0.45,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-09",34.92,35.479,0.569,1.63,17800,{"date":1483,"open":1477,"high":1484,"low":1434,"close":1485,"change":1486,"percent_change":478,"volume":1487,"transactions":9,"vwap":1485},"2026-01-08",34.965,34.91,-0.085,243900,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1089,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1089},"2026-01-07",34.81,35.049999,-0.047,-0.13,16500,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":169,"volume":1227,"transactions":9,"vwap":1499},"2026-01-06",34.8,35.09,35.042,0.347,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":487,"volume":1121,"transactions":9,"vwap":1504},"2026-01-05",34.5,34.695,0.084,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":917,"percent_change":1511,"volume":1195,"transactions":9,"vwap":1509},"2026-01-02",34.431,34.611,34.39,0.35,{"date":1513,"open":1503,"high":1503,"low":1514,"close":1515,"change":1516,"percent_change":577,"volume":774,"transactions":9,"vwap":1515},"2025-12-31",34.45,34.49,-0.175,{"date":1518,"open":1519,"high":1223,"low":1519,"close":1520,"change":1521,"percent_change":452,"volume":767,"transactions":9,"vwap":1520},"2025-12-30",34.66,34.665,-0.003,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":326,"volume":1528,"transactions":9,"vwap":1525},"2025-12-29",34.605,34.668,34.57,-0.052,4500,{"date":1530,"open":1519,"high":1531,"low":1532,"close":1531,"change":162,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-26",34.72,34.63,0.09,6700,{"date":1536,"open":1537,"high":1537,"low":1223,"close":1223,"change":1538,"percent_change":877,"volume":1539,"transactions":9,"vwap":1223},"2025-12-24",34.84,-0.101,9600,{"date":1541,"open":1532,"high":1542,"low":1543,"close":1542,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1542},"2025-12-23",34.791,34.62,0.246,0.71,4400,{"date":1548,"open":1514,"high":1549,"low":1514,"close":1549,"change":1550,"percent_change":1533,"volume":737,"transactions":9,"vwap":1549},"2025-12-22",34.545,0.032,{"date":1552,"open":1553,"high":1359,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1026,"transactions":9,"vwap":1554},"2025-12-19",34.35,34.513,0.046,0.13,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":250,"volume":1378,"transactions":9,"vwap":1561},"2025-12-18",34.43,34.52,34.467,0.361,{"date":1564,"open":1559,"high":1508,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":744,"transactions":9,"vwap":1565},"2025-12-17",34.106,-0.44,-1.27,{"date":1569,"open":1532,"high":1532,"low":1570,"close":1571,"change":1572,"percent_change":1370,"volume":1573,"transactions":9,"vwap":1571},"2025-12-16",34.53,34.546,-0.184,3900,{"date":1575,"open":1497,"high":1497,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-15",34.671,34.73,0.152,0.44,5200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":689,"volume":1404,"transactions":9,"vwap":1585},"2025-12-12",34.88,34.44,34.578,-0.337,{"date":1588,"open":1360,"high":1589,"low":1360,"close":1589,"change":487,"percent_change":1590,"volume":1276,"transactions":9,"vwap":1589},"2025-12-11",34.915,0.69,{"date":1592,"open":1515,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":1546,"transactions":9,"vwap":1593},"2025-12-10",34.675,34.48,0.029,0.08,{"date":1598,"open":1532,"high":1599,"low":1526,"close":1600,"change":1601,"percent_change":1596,"volume":1573,"transactions":9,"vwap":1600},"2025-12-09",34.65,34.646,0.026,{"date":1603,"open":1519,"high":1436,"low":1604,"close":1543,"change":1605,"percent_change":577,"volume":729,"transactions":9,"vwap":1543},"2025-12-08",34.56,-0.173,{"date":1607,"open":1608,"high":1354,"low":1577,"close":1609,"change":1610,"percent_change":659,"volume":1611,"transactions":9,"vwap":1609},"2025-12-05",34.82,34.793,0.1,6500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1287,"volume":1619,"transactions":9,"vwap":1617},"2025-12-04",34.67,34.76,34.559,34.693,0.198,9800,{"date":1621,"open":1553,"high":1622,"low":1553,"close":1622,"change":1623,"percent_change":91,"volume":1303,"transactions":9,"vwap":1622},"2025-12-03",34.495,-0.069,{"date":1625,"open":1570,"high":1626,"low":1627,"close":1626,"change":1462,"percent_change":478,"volume":1628,"transactions":9,"vwap":1626},"2025-12-02",34.564,34.46,7300,{"date":1630,"open":1526,"high":1531,"low":1526,"close":1600,"change":1631,"percent_change":146,"volume":1632,"transactions":9,"vwap":1600},"2025-12-01",-0.325,6300,{"date":1634,"open":1490,"high":1635,"low":1490,"close":1635,"change":1636,"percent_change":1293,"volume":985,"transactions":9,"vwap":1635},"2025-11-28",34.971,0.216,{"date":1638,"open":1245,"high":1639,"low":1245,"close":1639,"change":1640,"percent_change":1078,"volume":683,"transactions":9,"vwap":1639},"2025-11-26",34.755,0.305,{"date":1642,"open":1213,"high":1643,"low":1206,"close":1514,"change":524,"percent_change":1033,"volume":1611,"transactions":9,"vwap":1514},"2025-11-25",34.465,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":169,"volume":1649,"transactions":9,"vwap":1647},"2025-11-24",33.83,34.15,0.339,11100,{"date":1651,"open":1652,"high":1176,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":690,"transactions":9,"vwap":1653},"2025-11-21",33.5,33.811,0.731,2.21,{"date":1657,"open":1145,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":170,"transactions":9,"vwap":1659},"2025-11-20",33.87,33.080002,-0.577,-1.71,{"date":1663,"open":1664,"high":1238,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":744,"transactions":9,"vwap":1666},"2025-11-19",33.54,33.51,33.657,0.089,0.27,{"date":1670,"open":1671,"high":1110,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":850,"transactions":9,"vwap":1673},"2025-11-18",33.48,33.39,33.568,-0.369,-1.09,{"date":1677,"open":1678,"high":1679,"low":1184,"close":1144,"change":1566,"percent_change":1680,"volume":1619,"transactions":9,"vwap":1144},"2025-11-17",34.060001,34.195,-1.28,{"date":1682,"open":1678,"high":1683,"low":1678,"close":1683,"change":1684,"percent_change":948,"volume":1195,"transactions":9,"vwap":1683},"2025-11-14",34.377,0.177,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1546,"transactions":9,"vwap":1690},"2025-11-13",34.59,34.645,34.18,34.2,-0.572,-1.65,{"date":1694,"open":1532,"high":1695,"low":1532,"close":1696,"change":1697,"percent_change":1698,"volume":1160,"transactions":9,"vwap":1696},"2025-11-12",34.859,34.772,0.252,0.73,{"date":1700,"open":1245,"high":1701,"low":1245,"close":1560,"change":68,"percent_change":1702,"volume":1160,"transactions":9,"vwap":1560},"2025-11-11",34.625,0.15,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":102,"percent_change":386,"volume":1611,"transactions":9,"vwap":1706},"2025-11-10",34.26,34.47,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":167,"volume":1712,"transactions":9,"vwap":1710},"2025-11-07",33.95,34.36,0.144,6000,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":676,"transactions":9,"vwap":1717},"2025-11-06",34.333,34.040001,34.216,-0.725,-2.07,{"date":1721,"open":1532,"high":1722,"low":1532,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-05",34.941,0.492,1.43,5100,{"date":1727,"open":1519,"high":1728,"low":1729,"close":1730,"change":1566,"percent_change":1731,"volume":1219,"transactions":9,"vwap":1730},"2025-11-04",34.683,34.414,34.449,-1.26,{"date":1733,"open":1485,"high":1477,"low":1615,"close":1734,"change":1735,"percent_change":405,"volume":1736,"transactions":9,"vwap":1734},"2025-11-03",34.889,0.259,13300,{"date":1738,"open":1436,"high":1739,"low":1359,"close":1532,"change":326,"percent_change":1740,"volume":1114,"transactions":9,"vwap":1532},"2025-10-31",34.745,-0.43,{"date":1742,"open":1531,"high":1743,"low":1531,"close":1081,"change":1744,"percent_change":1745,"volume":1041,"transactions":9,"vwap":1081},"2025-10-30",34.871,-0.058,-0.17,{"date":1747,"open":1491,"high":1748,"low":1490,"close":1749,"change":1750,"percent_change":667,"volume":850,"transactions":9,"vwap":1749},"2025-10-29",35.12,34.838,-0.363,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-28",35.080002,35.235,35.201,-0.038,-0.11,6800,{"date":1760,"open":1761,"high":1428,"low":1466,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-27",35.225,35.239,0.439,1.26,5400,{"date":1767,"open":1768,"high":1491,"low":1497,"close":1497,"change":1769,"percent_change":1218,"volume":1770,"transactions":9,"vwap":1497},"2025-10-24",34.95,0.004,8300,{"date":1772,"open":1687,"high":1773,"low":1687,"close":1774,"change":1775,"percent_change":1173,"volume":1765,"transactions":9,"vwap":1774},"2025-10-23",34.815,34.796,0.226,{"date":1777,"open":1543,"high":1778,"low":1779,"close":1526,"change":153,"percent_change":948,"volume":1780,"transactions":9,"vwap":1526},"2025-10-22",34.789,34.31,42700,{"date":1782,"open":1145,"high":1783,"low":1145,"close":1510,"change":1769,"percent_change":1218,"volume":1784,"transactions":9,"vwap":1510},"2025-10-21",34.461,42400,{"date":175,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1787},34.3,34.386,34.21,0.086,0.25,1800]