[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCSI":3,"homepage-market-summary":31,"stock-historical-CCSI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Consensus Cloud Solutions, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Consensus Cloud Solutions Inc is a provider of secure information delivery services with a scalable Software-as-a-Service SaaS platform. It is engaged in the fax cloud business. The company's offerings include communication, data extraction, and digital signature solutions that enable users to securely access, exchange, and manage information across organizational and geographic boundaries. It serves multiple industry verticals, including healthcare, government, financial services, legal, and education. Geographically, the company operates in the United States, Canada, Ireland, and other countries. It derives the maximum revenue from the United States.","520","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.36,36.31,36.91,35.2,35.73,-0.37,-1.04,99521.951292,2997,35.6233,41.4,20.2,171410.76243509163,71.5,1257,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},18.08,162301,59240001.371208,92.07,"2025-04-22",[183,184,194,205,214,225,236,247,258,268,279,289,299,310,321,332,343,354,365,375,383,391,400,409,417,427,438,449,458,468,478,489,499,509,519,529,540,551,560,571,580,590,600,609,618,627,637,647,657,668,678,689,699,710,719,727,734,742,750,757,764,771,777,786,794,799,804,812,818,824,832,839,848,856,861,869,876,882,890,897,903,912,918,926,932,938,946,954,961,970,979,988,997,1006,1013,1020,1028,1035,1043,1051,1060,1069,1077,1084,1093,1100,1107,1114,1123,1131,1139,1147,1155,1162,1171,1179,1185,1193,1201,1210,1218,1225,1231,1239,1247,1254,1262,1270,1276,1283,1291,1299,1306,1314,1321,1328,1336,1343,1350,1356,1364,1370,1376,1382,1389,1397,1405,1412,1420,1427,1434,1441,1448,1456,1463,1470,1475,1483,1491,1500,1508,1515,1523,1530,1537,1544,1552,1560,1568,1576,1583,1591,1598,1606,1613,1620,1628,1637,1646,1654,1661,1668,1676,1685,1692,1698,1704,1711,1719,1726,1731,1737,1744,1752,1758,1765,1771,1778,1784,1791,1798,1806,1812,1820,1827,1835,1842,1849,1855,1861,1868,1874,1882,1889,1894,1901,1907,1912,1918,1925,1931,1939,1948,1954,1961,1968,1974,1982,1986,1993,2000,2007,2015,2021,2028,2035,2042,2049,2055,2060,2064,2073,2080,2087,2094,2099,2106,2113,2117,2122,2128,2134,2142,2149,2154,2161,2167,2171,2178,2183,2189,2195,2201,2207,2213,2217,2222,2229,2234,2239,2245,2251,2256,2263,2269,2275,2278,2282,2287,2295,2301,2308,2314,2321,2327,2332,2339,2348,2354,2359,2367,2374,2381,2388,2395,2402,2409,2416,2423,2428,2433,2438,2442,2447,2452,2457,2464,2470,2476,2484,2490,2497,2503,2509,2515,2521,2526,2532,2535,2541,2543,2546,2549,2555,2562,2569,2573,2580,2586,2593,2599,2604,2607,2611,2615,2620,2625,2632,2637,2641,2647,2651,2657,2660,2664,2667,2673,2679,2684,2687,2693,2698,2702,2708,2713,2718,2722,2728,2735,2743,2750,2758,2764,2769,2777],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.96,35.82,34.58,0.83,2.38,94143.424708,3228,35.5158,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.16,35.68,34.705,34.9,0.21,0.61,92579.113662,2816,35.1248,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":123,"percent_change":39,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.17,34.81,33.61,34.69,131999.720542,3716,34.2939,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.64,34.86,33.86,34.44,-0.78,-2.21,138621.457355,4014,34.3802,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.49,35.83,34.91,35.22,-0.15,-0.42,82736.975861,2837,35.226,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",35.75,35.98,35.045,35.37,-0.43,-1.2,70027.815084,3336,35.3656,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",36.24,36.33,35.31,35.8,-0.67,-1.84,94871.586709,3465,35.8794,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",36.14,36.47,34.98,0.89,2.5,103271.521942,3601,35.9525,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",35.13,35.78,34.36,35.58,0.65,1.86,101443.677298,3311,35.438,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",35.89,34.78,34.93,-1.02,-2.84,361902.645788,4312,35.0005,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":253,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",36.7,37.01,35.93,35.95,-1.83,97628.722337,4802,36.2427,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",37.83,37.875,36.51,36.62,-1.41,-3.71,148528.967195,3939,36.8064,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",36.72,38.57,36.03,38.03,1.11,3.01,190304.492595,5337,37.8347,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",36.81,37.96,36.738,36.92,0.19,0.52,133386.949997,4899,37.1026,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",36.56,37.71,36.36,36.73,0.47,1.3,118330.608703,3704,36.7795,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",35.9,36.58,35.5229,36.26,-0.12,-0.33,147096.21182,4505,36.1085,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",36.13,36.93,35.69,36.38,0.05,0.14,143228.354244,4155,36.3684,{"date":366,"open":367,"high":368,"low":369,"close":250,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",34.99,36.465,34.2,0.97,2.74,173456.665073,5600,35.826,{"date":376,"open":377,"high":197,"low":378,"close":16,"change":379,"percent_change":274,"volume":380,"transactions":381,"vwap":382},"2026-09-04",34.75,34.3,0.23,136358.589451,4255,35.1983,{"date":384,"open":385,"high":293,"low":385,"close":270,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",34.18,1.54,4.58,152611.260848,4430,35.1339,{"date":392,"open":356,"high":357,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",33.3,33.59,-2.54,-7.03,389637.323606,9233,34.2389,{"date":401,"open":402,"high":403,"low":314,"close":356,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",37.68,38.285,-2.12,-5.54,252522.565223,6444,36.6827,{"date":410,"open":411,"high":313,"low":412,"close":413,"change":123,"percent_change":138,"volume":414,"transactions":415,"vwap":416},"2026-08-31",37.72,37.07,38.25,177571.902281,5416,38.0513,{"date":418,"open":149,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",39.92,37.76,38,-1.85,-4.64,180137.12986,5564,38.6213,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",38.77,40.98,38.115,39.85,1.46,3.8,190940.42526,4434,40.1989,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",38.88,39.205,38.08,38.39,-0.56,-1.44,142337.882529,4071,38.4831,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":123,"percent_change":274,"volume":455,"transactions":456,"vwap":457},"2026-08-25",38.67,39.215,38.1,38.95,172771.35866,4324,38.9236,{"date":459,"open":440,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",39.1944,38.035,38.7,-0.07,-0.18,174804.21793,5218,38.7045,{"date":469,"open":470,"high":471,"low":472,"close":429,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",37.64,39.2,37.22,1.58,4.25,323371.087208,4469,38.5822,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",37.56,37.78,36.88,37.19,-0.93,-2.44,227214.007097,6199,37.2346,{"date":490,"open":402,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",38.27,36.96,38.12,0.03,0.08,220823.494453,5659,37.904,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",37.24,38.91,38.09,1.25,3.39,208509.162022,5230,38.1488,{"date":510,"open":413,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",38.54,36.5,36.84,-2.23,-5.71,216266.155871,6522,36.9357,{"date":520,"open":521,"high":522,"low":324,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",39.09,39.325,39.07,-0.03,-0.08,147808.053502,4486,38.9711,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",38.24,39.11,37.25,39.1,1.16,3.06,139166.44631,4012,38.2975,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",36.59,38.225,36,37.94,0.99,2.68,200444.78937,4320,37.5838,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":524,"percent_change":525,"volume":557,"transactions":558,"vwap":559},"2026-08-11",36.85,37.69,36.23,36.95,135323.856502,4166,36.819,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",35.52,38.535,35.35,36.98,1.84,5.24,195385.874712,6014,36.8873,{"date":572,"open":573,"high":482,"low":393,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",34.76,35.14,-2.19,-5.87,186389.285996,4960,35.708,{"date":581,"open":582,"high":491,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",37.84,37.09,37.33,-0.84,-2.2,90265.897905,3295,37.3888,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":350,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",38.78,39.015,37.9362,38.17,-0.86,98224.592065,4110,38.3056,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":234,"vwap":608},"2026-08-04",37.32,38.62,38.5,0.98,2.61,119258.633679,38.218,{"date":610,"open":292,"high":611,"low":292,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",37.91,37.52,1.12,3.08,91255.11437,3876,37.5589,{"date":619,"open":620,"high":346,"low":16,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",35.61,36.4,0.67,1.88,111203.093128,3608,36.1812,{"date":628,"open":629,"high":630,"low":631,"close":20,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",36.89,37.135,35.235,-0.98,-2.67,124926.205494,3351,35.6955,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":232,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",37.15,37.82,36.54,36.71,-1.13,102710.06017,3282,37.0334,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":133,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",36.61,37.51,36.41,37.13,2.15,137886.547749,3682,37.0941,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",37.2026,37.565,36.19,36.35,-0.02,-0.05,99650.786132,2944,36.5576,{"date":669,"open":670,"high":483,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",35.44,34.9501,36.37,1.82,5.27,106263.064621,2972,36.4957,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",33.71,34.83,33.35,34.55,0.28,0.82,147860.629126,4273,34.167,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":254,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",35.76,37.73,33.805,34.27,-5.1,148395.56478,4719,34.3795,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",36.42,36.76,35.755,36.11,-0.59,-1.61,158404.316425,4508,36.2557,{"date":711,"open":712,"high":713,"low":641,"close":291,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",37.38,37.63,-0.74,-1.98,107021.134668,4390,36.8639,{"date":720,"open":721,"high":722,"low":583,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",37.57,38.198,37.44,-0.63,-1.65,93200,{"date":728,"open":729,"high":451,"low":730,"close":731,"change":138,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-16",37.47,37.27,38.07,1.76,193800,{"date":735,"open":493,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",39.88,36.77,37.41,-0.69,-1.81,121900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":685,"volume":749,"transactions":9,"vwap":747},"2026-07-14",37.4,38.82,36.99,38.099998,0.31,119100,{"date":751,"open":752,"high":753,"low":723,"close":754,"change":684,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",37.48,38.455,37.79,0.75,115600,{"date":758,"open":759,"high":760,"low":556,"close":650,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":650},"2026-07-10",37.5,38.179,0.16,0.43,103100,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":103,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",36.18,37.518,37.35,2.78,117800,{"date":772,"open":348,"high":492,"low":773,"close":774,"change":350,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-08",35.915,36.34,-0.9,120900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",37.45,37.62,36.332,36.67,-0.48,-1.29,196600,{"date":787,"open":788,"high":789,"low":790,"close":639,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":639},"2026-07-06",38.02,38.645,37.060001,-0.79,-2.08,147500,{"date":795,"open":532,"high":796,"low":582,"close":545,"change":797,"percent_change":404,"volume":798,"transactions":9,"vwap":545},"2026-07-02",40.12,-0.82,112300,{"date":800,"open":595,"high":26,"low":595,"close":801,"change":201,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",38.76,1.6,165100,{"date":805,"open":806,"high":807,"low":544,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",37.87,38.37,38.15,-0.11,-0.29,134500,{"date":813,"open":483,"high":801,"low":814,"close":815,"change":386,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-29",36.893,38.26,4.19,148400,{"date":819,"open":367,"high":820,"low":367,"close":312,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":312},"2026-06-26",37.075001,1.69,4.82,545300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":783,"volume":831,"transactions":9,"vwap":829},"2026-06-25",35.07,35.74,34.53,35.029999,-0.17,131600,{"date":833,"open":834,"high":835,"low":836,"close":19,"change":837,"percent_change":474,"volume":838,"transactions":9,"vwap":19},"2026-06-24",33.74,35.3,33.28,1.435,154800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",33,33.965,32.36,33.765,0.595,1.79,104800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":285,"volume":855,"transactions":9,"vwap":853},"2026-06-22",34.099998,34.755,32.79,33.17,-0.97,240100,{"date":857,"open":272,"high":367,"low":858,"close":859,"change":664,"percent_change":231,"volume":860,"transactions":9,"vwap":859},"2026-06-18",33.81,34.14,232400,{"date":862,"open":863,"high":229,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",34.47,33.825,34.19,-0.53,-1.53,117000,{"date":870,"open":208,"high":871,"low":872,"close":873,"change":108,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",35.29,33.67,34.72,0.17,103400,{"date":877,"open":230,"high":878,"low":879,"close":880,"change":231,"percent_change":242,"volume":881,"transactions":9,"vwap":880},"2026-06-15",35.25,34.21,34.66,110400,{"date":883,"open":884,"high":885,"low":886,"close":208,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":208},"2026-06-12",34.7,35.62,34.23,-0.09,-0.26,112800,{"date":891,"open":892,"high":893,"low":894,"close":199,"change":622,"percent_change":895,"volume":896,"transactions":9,"vwap":199},"2026-06-11",33.84,35.395,32,1.96,118400,{"date":898,"open":899,"high":210,"low":900,"close":886,"change":901,"percent_change":494,"volume":902,"transactions":9,"vwap":886},"2026-06-10",33.75,33.285,0.01,151400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",33.52,34.54,32.8,34.22,0.64,1.91,109600,{"date":913,"open":836,"high":914,"low":836,"close":915,"change":495,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-08",34.38,33.58,0.24,139800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":596,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",34.060001,34.254,32.295,33.5,-2.5,151800,{"date":927,"open":928,"high":929,"low":928,"close":272,"change":622,"percent_change":930,"volume":931,"transactions":9,"vwap":272},"2026-06-04",33.92,34.97,1.99,180600,{"date":933,"open":934,"high":934,"low":843,"close":935,"change":284,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",34.39,33.69,-2.94,190800,{"date":939,"open":826,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",35.33,33.711,34.71,-0.8,-2.25,157700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":535,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-01",34.74,36.155,33.78,35.51,3.38,266700,{"date":955,"open":894,"high":956,"low":894,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",34.883,34.35,2.33,7.28,186700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",30.41,32.27,30.105,32.02,1.62,5.33,198500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",29.88,30.705,29.715,30.4,0.76,2.56,166300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",28.65,29.72,28.030001,29.64,1.465,5.2,181200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",27.97,29.07,27.61,28.175,0.245,0.88,149800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",27.75,28.09,26.5,27.93,-0.35,-1.24,230100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":274,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",27.52,28.28,26.51,2.35,184300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":739,"percent_change":485,"volume":1019,"transactions":9,"vwap":1018},"2026-05-19",28.059999,28.57,27.3,27.63,211200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",28.29,28.871,27.67,28.32,0,170000,{"date":1029,"open":1030,"high":1031,"low":1000,"close":1025,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1025},"2026-05-15",28.63,29.21,-0.66,-2.28,160500,{"date":1036,"open":1037,"high":1038,"low":1025,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",28.74,29.505,28.98,0.41,1.44,169600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1016,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1016},"2026-05-13",28.95,29.049999,28.23,-0.76,-2.59,171400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",29.68,31.01,29.22,29.33,-1.18,-3.87,180500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",33.27,33.97,30.01,30.51,-3.49,-10.26,280600,{"date":1070,"open":1071,"high":1072,"low":1016,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-08",29.28,37.3,34,5.71,20.18,612400,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1022,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1022},"2026-05-07",26.78,28.69,1.56,5.84,116400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",27.58,27.7,25.97,26.73,-0.85,-3.08,181800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1086,"change":463,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1086},"2026-05-05",27.76,27.889,27.425,-0.25,53000,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":327,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",27.34,27.925,27.65,0.69,104000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":473,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",26.2,27.71,27.46,6.11,80300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",24.98,25.98,24.85,25.88,0.705,2.8,102700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",26.53,25.16,25.175,-1.655,-6.17,88600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",27.19,27.525,26.83,-0.28,-1.03,80600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":433,"volume":1146,"transactions":9,"vwap":1144},"2026-04-27",26.57,27.73,26.19,27.11,0.39,88400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":68,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",25.65,26.76,25.55,26.72,3.49,92700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":725,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-23",27.44,25.6,25.82,-6.01,123100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-22",28.2,28.96,27.049999,27.47,-0.58,-2.07,84300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":21,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",28.42,28.895,28.01,28.049999,-1.3,106500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1173,"change":1183,"percent_change":614,"volume":1184,"transactions":9,"vwap":1173},"2026-04-20",27.43,28.67,0.85,120700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",26.92,27.855,27.57,1.2,4.55,94800,{"date":1194,"open":1149,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-16",26.42,25.48,26.37,0.91,3.57,73200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-15",24.65,25.488,24.62,25.46,0.81,3.29,136300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1203,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1203},"2026-04-14",24.75,25.33,24.53,-0.1,-0.4,105500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1212,"change":1183,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-13",23.9,24.855,23.72,3.56,100700,{"date":1226,"open":1212,"high":1227,"low":1228,"close":1220,"change":1137,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1220},"2026-04-10",24.84,23.71,-4.13,94000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":494,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",24.71,25.1,24.11,24.93,0.12,103700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":684,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-08",25.49,26.12,24.79,24.9,1.14,89900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1205,"change":360,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1205},"2026-04-07",24.3,24.96,24.21,0.2,94600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":201,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",23.96,24.8,23.905,24.57,2.55,98300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1256,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1256},"2026-04-02",23.19,24.07,22.88,0.29,1.23,89400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":463,"percent_change":810,"volume":1275,"transactions":9,"vwap":1274},"2026-04-01",24.08,23.265,23.67,133900,{"date":1277,"open":1278,"high":1249,"low":1279,"close":1280,"change":495,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-31",24.01,22.98,23.74,0.34,113600,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-30",24.95,23.42,23.66,-0.77,-3.15,145900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":724,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",24.76,25.13,24.225,24.43,-2.51,108900,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":153,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",24.32,25.335,25.059999,1.42,97200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1233,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1233},"2026-03-25",25.67,25.815,23.81,-0.62,-2.45,148100,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1213,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1213},"2026-03-24",26.93,25.277,-2.01,-7.35,167800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1102,"change":909,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1102},"2026-03-23",27.08,27.625,26.87,2.4,168600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",27.98,26.47,26.7,-1.28,-4.57,357500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1330,"change":494,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1330},"2026-03-19",27.95,28.71,27.41,0.11,170500,{"date":1344,"open":984,"high":1345,"low":1346,"close":1338,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1338},"2026-03-18",29.87,27.885,-1.86,-6.24,162600,{"date":1351,"open":1053,"high":1352,"low":1053,"close":1353,"change":874,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-17",30.43,29.81,0.57,99600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":984,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":984},"2026-03-16",30.35,30.62,29.615,-0.41,-1.36,182200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":664,"percent_change":830,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",30.049999,30.54,29.78,157900,{"date":1371,"open":1056,"high":1372,"low":1056,"close":1373,"change":761,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-12",30.305,30.1,0.53,155300,{"date":1377,"open":1378,"high":1379,"low":1031,"close":1380,"change":901,"percent_change":494,"volume":1381,"transactions":9,"vwap":1380},"2026-03-11",29.66,30.11,29.94,153500,{"date":1383,"open":1352,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":917,"transactions":9,"vwap":1386},"2026-03-10",30.93,29.86,29.93,-0.55,-1.8,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":463,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",30.030001,30.88,29.37,30.48,-0.23,133000,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",31.22,30.12,30.55,-0.99,-3.14,95400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":108,"percent_change":327,"volume":1411,"transactions":9,"vwap":1410},"2026-03-05",30.95,31.665,30.89,31.54,138200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":68,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",30.7,31.66,30.56,31.48,2.94,131400,{"date":1421,"open":1422,"high":1423,"low":1339,"close":1424,"change":1425,"percent_change":1426,"volume":1375,"transactions":9,"vwap":1424},"2026-03-03",28.82,30.675,30.58,0.8,2.69,{"date":1428,"open":1429,"high":1430,"low":1182,"close":1368,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1368},"2026-03-02",29.41,29.998,-0.3,-1,228600,{"date":1435,"open":1436,"high":1367,"low":1437,"close":1438,"change":1032,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",30.02,29.85,30.08,-2.15,210000,{"date":1442,"open":1053,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":931,"transactions":9,"vwap":1445},"2026-02-26",30.78,29.51,30.74,1.1,3.71,{"date":1449,"open":1450,"high":1451,"low":1452,"close":984,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":984},"2026-02-25",30.15,30.46,29.59,-0.51,-1.69,279200,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1450,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1450},"2026-02-24",28.909,30.825,0.93,3.18,226000,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1055,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1055},"2026-02-23",29.56,28.24,-0.65,-2.18,289500,{"date":1471,"open":981,"high":1472,"low":981,"close":1345,"change":613,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1345},"2026-02-20",30.09,3.9,270500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1040,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-19",28.13,28.78,27.89,28.75,1.45,270100,{"date":1484,"open":1037,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",29.4,28.16,28.34,-0.38,-1.32,355000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-17",29.61,30.23,28.64,28.72,-0.89,-3.01,321400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1493,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1493},"2026-02-13",27.22,29.73,27.14,2.41,8.86,376000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":143,"percent_change":61,"volume":1514,"transactions":9,"vwap":1513},"2026-02-12",26.86,27.92,26.465,27.2,335000,{"date":1516,"open":1517,"high":1187,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",24.86,24.67,26.88,2.64,10.89,567300,{"date":1524,"open":1525,"high":1249,"low":1526,"close":1527,"change":1081,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",23.31,22.5,24.24,6.88,413300,{"date":1531,"open":1274,"high":1532,"low":1533,"close":1534,"change":1402,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-09",23.82,22.16,22.68,-4.18,270300,{"date":1538,"open":1539,"high":1220,"low":1540,"close":1274,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1274},"2026-02-06",23.22,22.735,0.77,3.36,395800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":349,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-05",22.65,23.53,22.333,22.9,-0.52,668400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":103,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-04",22.22,23.47,21.96,23.02,4.59,493500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":888,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-03",22.25,22.395,21.14,22.01,-1.17,633600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1198,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",21.5,22.45,21.335,22.27,4.26,174500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":525,"percent_change":21,"volume":1582,"transactions":9,"vwap":1581},"2026-01-30",21.17,21.62,21.08,21.36,167400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":714,"volume":1590,"transactions":9,"vwap":1588},"2026-01-29",21.58,21.7,20.901,21.44,-0.16,169200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":525,"percent_change":21,"volume":1597,"transactions":9,"vwap":1596},"2026-01-28",21.67,21.955,21.47,21.6,99200,{"date":1599,"open":1600,"high":1601,"low":1595,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-27",22.1,22.435,21.68,-0.44,-1.99,121800,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":160,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-26",21.31,22.18,22.12,3.46,154300,{"date":1614,"open":1615,"high":1616,"low":1581,"close":1617,"change":242,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-23",21.75,21.86,21.38,-1.97,89600,{"date":1621,"open":1622,"high":1623,"low":1596,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-22",21.61,22.13,21.81,0.255,1.18,122900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-21",21.049999,21.655,20.926,21.555,0.715,3.43,141500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-20",21.4,21.74,20.78,20.84,-1.11,-5.06,154700,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-16",22.58,21.93,21.95,-0.72,-3.18,145500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1026,"percent_change":1026,"volume":1660,"transactions":9,"vwap":1659},"2026-01-15",22.49,23.025,21.82,22.67,164600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1659,"change":494,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1659},"2026-01-14",22.61,22.94,22.43,0.13,161300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":888,"volume":1675,"transactions":9,"vwap":1673},"2026-01-13",22.75,22.915,22.475,22.64,-0.06,144700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",21.87,22.8,21.46,22.7,0.62,2.81,163900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":874,"percent_change":133,"volume":1691,"transactions":9,"vwap":1690},"2026-01-09",21.88,22.23,21.23,22.08,113400,{"date":1693,"open":1630,"high":1694,"low":1695,"close":1696,"change":622,"percent_change":1697,"volume":803,"transactions":9,"vwap":1696},"2026-01-08",22.049999,20.79,21.91,3.15,{"date":1699,"open":1617,"high":1700,"low":1701,"close":1702,"change":1674,"percent_change":1136,"volume":1703,"transactions":9,"vwap":1702},"2026-01-07",21.52,20.915,21.24,197300,{"date":1705,"open":1573,"high":1573,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-06",21.02,21.3,-1.16,-5.16,184900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":160,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-05",21.78,22.85,21.55,22.46,3.41,250000,{"date":1720,"open":1687,"high":1721,"low":1722,"close":1723,"change":1215,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-02",22.275,21.585,21.72,-0.46,245800,{"date":1727,"open":1728,"high":1694,"low":1622,"close":1658,"change":231,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1658},"2025-12-31",21.9,-0.68,149600,{"date":1732,"open":1733,"high":1716,"low":1734,"close":1734,"change":1735,"percent_change":596,"volume":1736,"transactions":9,"vwap":1734},"2025-12-30",22.36,21.97,-0.19,86400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1533,"change":1742,"percent_change":695,"volume":1743,"transactions":9,"vwap":1533},"2025-12-29",23.2,23.35,22.02,-1.19,198100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1740,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1740},"2025-12-26",22.81,23.51,22.77,0.54,2.37,219000,{"date":1753,"open":1754,"high":1755,"low":1672,"close":1746,"change":1756,"percent_change":748,"volume":1757,"transactions":9,"vwap":1746},"2025-12-24",22.66,23.23,0.07,212200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1724,"percent_change":715,"volume":1764,"transactions":9,"vwap":1763},"2025-12-23",23.18,23.61,22.375,22.74,255700,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1739,"change":1769,"percent_change":762,"volume":1770,"transactions":9,"vwap":1739},"2025-12-22",23.13,23.64,0.1,150300,{"date":1772,"open":1525,"high":1773,"low":1774,"close":1775,"change":1098,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-19",23.495,22.96,23.1,-1.07,389400,{"date":1779,"open":1780,"high":1781,"low":1740,"close":1740,"change":1756,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1740},"2025-12-18",23.7,23.94,0.3,137100,{"date":1785,"open":1786,"high":1787,"low":1264,"close":1788,"change":525,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-17",23.38,23.58,23.28,-0.34,119200,{"date":1792,"open":1793,"high":1794,"low":1760,"close":1795,"change":810,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-16",23.57,23.935,23.36,-1.23,218900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":784,"volume":1805,"transactions":9,"vwap":1803},"2025-12-15",24.09,24.275,23.545,23.65,-0.31,168300,{"date":1807,"open":1808,"high":1809,"low":1555,"close":1256,"change":1252,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1256},"2025-12-12",23.68,23.99,0.84,125200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1237,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-11",23.69,23.86,23.344,23.76,0.51,182100,{"date":1821,"open":1822,"high":1823,"low":1754,"close":1768,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1768},"2025-12-10",22.89,23.785,0.71,3.1,257700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1782,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-09",22.62,23.54,22.164,22.93,1.33,205800,{"date":1836,"open":1534,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":605,"volume":1841,"transactions":9,"vwap":1839},"2025-12-08",22.72,21.92,22.63,0.22,224700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1215,"percent_change":1603,"volume":1848,"transactions":9,"vwap":1847},"2025-12-05",22.56,23.14,22.205,22.41,161700,{"date":1850,"open":1851,"high":1549,"low":1852,"close":1853,"change":1136,"percent_change":1796,"volume":1854,"transactions":9,"vwap":1853},"2025-12-04",22.79,22.38,22.51,120000,{"date":1856,"open":1857,"high":1832,"low":1858,"close":1851,"change":748,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1851},"2025-12-03",22.4,22.297,1.38,140400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1840,"percent_change":546,"volume":1867,"transactions":9,"vwap":1866},"2025-12-02",22.6,22.84,22.35,22.48,150800,{"date":1869,"open":1593,"high":1866,"low":1617,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-01",22.26,0.42,1.92,195100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1136,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-28",22.14,22.39,21.59,21.84,-1.27,111600,{"date":1883,"open":1596,"high":1884,"low":1885,"close":1610,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1610},"2025-11-26",22.175,21.365,0.5,2.31,214500,{"date":1890,"open":1608,"high":1879,"low":1891,"close":1579,"change":328,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1579},"2025-11-25",21.19,2.46,148900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":361,"percent_change":622,"volume":1900,"transactions":9,"vwap":1899},"2025-11-24",20.96,21.434,20.75,21.1,162900,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1896,"change":1905,"percent_change":1223,"volume":1906,"transactions":9,"vwap":1896},"2025-11-21",20.22,21.511,0.72,178000,{"date":1908,"open":1909,"high":1565,"low":27,"close":1910,"change":632,"percent_change":1911,"volume":1575,"transactions":9,"vwap":1910},"2025-11-20",21.64,20.24,-4.62,{"date":1913,"open":1914,"high":1615,"low":1915,"close":1916,"change":242,"percent_change":1604,"volume":1917,"transactions":9,"vwap":1916},"2025-11-19",21.73,21.11,21.22,125000,{"date":1919,"open":1920,"high":1921,"low":1680,"close":1922,"change":1789,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-18",21.89,22.098,21.65,-1.55,140100,{"date":1926,"open":1870,"high":1754,"low":1927,"close":1928,"change":1488,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-17",21.775,21.99,-1.7,225700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":643,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-14",23.15,23.26,22.040001,22.37,-4.81,231900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-13",24.33,24.35,22.766,23.5,-1.06,-4.32,207400,{"date":1949,"open":1800,"high":1950,"low":1265,"close":1951,"change":1952,"percent_change":673,"volume":1953,"transactions":9,"vwap":1951},"2025-11-12",24.639,24.56,0.44,198400,{"date":1955,"open":1293,"high":1293,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-11",24.030001,24.12,-0.47,-1.91,203200,{"date":1962,"open":67,"high":1963,"low":1964,"close":1965,"change":1341,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-10",25.474,24.52,24.59,0.45,231600,{"date":1969,"open":1951,"high":1970,"low":1272,"close":1971,"change":1453,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-07",24.91,24.48,-2.04,268300,{"date":1975,"open":982,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",30,24.61,24.99,-4.73,-15.92,583400,{"date":1983,"open":1030,"high":1385,"low":1030,"close":982,"change":90,"percent_change":1984,"volume":1985,"transactions":9,"vwap":982},"2025-11-05",3.55,135000,{"date":1987,"open":1422,"high":1988,"low":1989,"close":1990,"change":1288,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-04",29.26,28.25,28.7,-2.61,110000,{"date":1994,"open":1995,"high":972,"low":1996,"close":1997,"change":1998,"percent_change":1818,"volume":1999,"transactions":9,"vwap":1997},"2025-11-03",29.76,28.51,29.47,0.15,210500,{"date":2001,"open":2002,"high":2003,"low":1989,"close":2004,"change":339,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-31",28.35,29.841,29.32,4.64,215100,{"date":2008,"open":1187,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-30",28.687,26.75,28.02,1.35,5.06,161900,{"date":2016,"open":2017,"high":1095,"low":1195,"close":2018,"change":2019,"percent_change":1388,"volume":2020,"transactions":9,"vwap":2018},"2025-10-29",27.13,26.67,-0.49,130700,{"date":2022,"open":1024,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1288,"volume":2027,"transactions":9,"vwap":2025},"2025-10-28",28.26,27,27.16,-0.21,140900,{"date":2029,"open":1095,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1708,"volume":2034,"transactions":9,"vwap":2032},"2025-10-27",27.976,27.17,27.37,-0.32,119700,{"date":2036,"open":2037,"high":2038,"low":2010,"close":2039,"change":47,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-24",27.02,27.88,27.69,3.75,59900,{"date":2043,"open":2044,"high":1187,"low":2045,"close":2046,"change":901,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-23",26.68,26.454,26.69,0.04,56000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2044,"change":1431,"percent_change":1643,"volume":2054,"transactions":9,"vwap":2044},"2025-10-22",27.07,27.48,26.426,84400,{"date":2056,"open":1109,"high":2025,"low":2057,"close":2058,"change":685,"percent_change":2059,"volume":1597,"transactions":9,"vwap":2058},"2025-10-21",25.63,26.98,3.13,{"date":2061,"open":1213,"high":2062,"low":1213,"close":2063,"change":68,"percent_change":1223,"volume":1743,"transactions":9,"vwap":2063},"2025-10-20",26.36,26.16,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-17",25.85,26.135,25.25,25.26,-0.71,-2.73,73600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1088,"change":1945,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1088},"2025-10-16",26.96,27.401,25.87,-3.92,89300,{"date":2081,"open":2082,"high":2083,"low":1197,"close":2084,"change":128,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-15",26.82,27.29,27.030001,1.5,120500,{"date":2088,"open":2089,"high":1187,"low":2090,"close":2091,"change":138,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-14",25.57,25.545,26.63,2.54,136700,{"date":2095,"open":1331,"high":1001,"low":2096,"close":1088,"change":2097,"percent_change":231,"volume":2098,"transactions":9,"vwap":1088},"2025-10-13",25.925,-0.04,76700,{"date":2100,"open":2101,"high":1332,"low":2102,"close":2103,"change":242,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-10",26.46,25.8,26.01,-1.63,99100,{"date":2107,"open":2018,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":775,"volume":2112,"transactions":9,"vwap":2110},"2025-10-09",26.745,26.23,26.44,-0.24,78700,{"date":2114,"open":2010,"high":2024,"low":2115,"close":2044,"change":1769,"percent_change":148,"volume":2116,"transactions":9,"vwap":2044},"2025-10-08",26.525,76300,{"date":2118,"open":1479,"high":1479,"low":2119,"close":2120,"change":1880,"percent_change":2121,"volume":2034,"transactions":9,"vwap":2120},"2025-10-07",26.335,26.58,-4.56,{"date":2123,"open":1479,"high":2124,"low":2125,"close":2126,"change":2047,"percent_change":361,"volume":2127,"transactions":9,"vwap":2126},"2025-10-06",28.14,27.31,27.85,146600,{"date":2129,"open":2130,"high":991,"low":2131,"close":2132,"change":1311,"percent_change":1468,"volume":2133,"transactions":9,"vwap":2132},"2025-10-03",28.46,27.74,27.81,77900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1216,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-02",28.9,29.01,28.12,28.43,-1.39,137400,{"date":2143,"open":2144,"high":2145,"low":1487,"close":2146,"change":2147,"percent_change":254,"volume":2148,"transactions":9,"vwap":2146},"2025-10-01",29.08,29.335,28.83,-0.54,114200,{"date":2150,"open":2151,"high":984,"low":2152,"close":1393,"change":887,"percent_change":1804,"volume":2153,"transactions":9,"vwap":1393},"2025-09-30",29.27,29,80900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1756,"percent_change":916,"volume":2160,"transactions":9,"vwap":2159},"2025-09-29",29.6,29.808,29.294,29.46,79800,{"date":2162,"open":2163,"high":2164,"low":2146,"close":2165,"change":1871,"percent_change":1481,"volume":2166,"transactions":9,"vwap":2165},"2025-09-26",28.97,29.48,29.39,60100,{"date":2168,"open":1988,"high":1988,"low":1422,"close":2163,"change":2019,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2163},"2025-09-25",-1.66,86100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2159,"change":684,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2159},"2025-09-24",29.17,30.075001,29.12,0.96,179100,{"date":2179,"open":2137,"high":2180,"low":2137,"close":2181,"change":1840,"percent_change":976,"volume":2182,"transactions":9,"vwap":2181},"2025-09-23",29.949,29.18,123500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1165,"change":113,"percent_change":524,"volume":2188,"transactions":9,"vwap":1165},"2025-09-22",28.86,29.175,28.53,91700,{"date":2190,"open":1485,"high":2191,"low":2192,"close":2163,"change":21,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2163},"2025-09-19",29.535,28.88,-1.26,227500,{"date":2196,"open":1080,"high":2165,"low":2197,"close":2198,"change":1183,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-18",28.61,29.34,2.98,94700,{"date":2202,"open":1173,"high":2203,"low":2204,"close":2205,"change":200,"percent_change":160,"volume":2206,"transactions":9,"vwap":2205},"2025-09-17",29.365,28.33,28.49,93800,{"date":2208,"open":2209,"high":2210,"low":2131,"close":1009,"change":2211,"percent_change":1460,"volume":2212,"transactions":9,"vwap":1009},"2025-09-16",28,28.37,0.26,87200,{"date":2214,"open":1110,"high":1164,"low":2215,"close":2011,"change":128,"percent_change":1481,"volume":2216,"transactions":9,"vwap":2011},"2025-09-15",27.64,85300,{"date":2218,"open":1487,"high":2219,"low":992,"close":2220,"change":253,"percent_change":2221,"volume":2079,"transactions":9,"vwap":2220},"2025-09-12",28.545,27.62,-2.37,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1022,"change":2012,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1022},"2025-09-11",27.059999,28.315,26.985,5.01,88800,{"date":2230,"open":2231,"high":1104,"low":2232,"close":2233,"change":714,"percent_change":633,"volume":1217,"transactions":9,"vwap":2233},"2025-09-10",27.59,26.855,26.94,{"date":2235,"open":2025,"high":2236,"low":2082,"close":2237,"change":1374,"percent_change":2238,"volume":2206,"transactions":9,"vwap":2237},"2025-09-09",27.82,27.68,1.95,{"date":2240,"open":1166,"high":2125,"low":2241,"close":2242,"change":1281,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-08",26.943,27.15,1.27,90300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1666,"percent_change":54,"volume":1736,"transactions":9,"vwap":2250},"2025-09-05",26.89,27.35,26.555,26.81,{"date":2252,"open":2253,"high":2044,"low":2254,"close":2044,"change":1267,"percent_change":1446,"volume":2255,"transactions":9,"vwap":2044},"2025-09-04",26.56,26.049999,82900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1215,"percent_change":1488,"volume":2262,"transactions":9,"vwap":2261},"2025-09-03",26.35,26.62,26.07,26.39,85200,{"date":2264,"open":2265,"high":2266,"low":2063,"close":2267,"change":525,"percent_change":1431,"volume":2268,"transactions":9,"vwap":2267},"2025-09-02",26.17,26.695,26.49,120200,{"date":2270,"open":2271,"high":2242,"low":2272,"close":1141,"change":2273,"percent_change":2019,"volume":2274,"transactions":9,"vwap":1141},"2025-08-29",26.9,26.515,-0.13,104500,{"date":2276,"open":2250,"high":1519,"low":2277,"close":1332,"change":494,"percent_change":1341,"volume":1161,"transactions":9,"vwap":1332},"2025-08-28",26.41,{"date":2279,"open":2280,"high":1150,"low":2280,"close":2018,"change":1682,"percent_change":190,"volume":2281,"transactions":9,"vwap":2018},"2025-08-27",25.79,115200,{"date":2283,"open":2284,"high":2101,"low":2285,"close":2254,"change":231,"percent_change":2286,"volume":726,"transactions":9,"vwap":2254},"2025-08-26",26.22,25.821,-0.57,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1109,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1109},"2025-08-25",26.64,26.795,26.14,-0.64,-2.38,74500,{"date":2296,"open":2297,"high":2024,"low":2297,"close":2298,"change":2085,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-22",25.43,26.84,5.92,163600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":113,"percent_change":2097,"volume":2307,"transactions":9,"vwap":2306},"2025-08-21",25.09,25.54,24.885,25.34,192000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":1048,"percent_change":2313,"volume":1985,"transactions":9,"vwap":2312},"2025-08-20",26,26.02,25.35,-2.91,{"date":2315,"open":2316,"high":2317,"low":2310,"close":2318,"change":1395,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-19",26.34,26.898,26.11,-0.87,114500,{"date":2322,"open":2323,"high":2324,"low":2102,"close":2316,"change":2325,"percent_change":2326,"volume":2141,"transactions":9,"vwap":2316},"2025-08-18",25.95,26.38,0.46,1.78,{"date":2328,"open":2323,"high":2329,"low":2330,"close":1119,"change":379,"percent_change":68,"volume":2331,"transactions":9,"vwap":1119},"2025-08-15",26.13,25.51,222300,{"date":2333,"open":2334,"high":1109,"low":2335,"close":1149,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1149},"2025-08-14",25.99,25.22,-0.94,-3.54,133100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-13",25.74,27.123,25.4,26.59,0.94,3.66,206500,{"date":2349,"open":2350,"high":1308,"low":2351,"close":1149,"change":1824,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1149},"2025-08-12",24.97,24.755,2.85,232200,{"date":2355,"open":1815,"high":1126,"low":1808,"close":2356,"change":1446,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-11",24.94,4.61,237700,{"date":2360,"open":1264,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-08",25.765,22.15,23.84,2.87,13.69,369400,{"date":2368,"open":2369,"high":1564,"low":2370,"close":2371,"change":1183,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-07",20.44,20.11,20.97,4.22,226600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1769,"percent_change":1886,"volume":2380,"transactions":9,"vwap":2379},"2025-08-06",20.030001,20.29,20.014999,20.12,107400,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":1215,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-05",20.26,19.83,20.02,-0.5,138800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2379,"change":2325,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2379},"2025-08-04",19.71,20.205,19.625,2.34,110300,{"date":2396,"open":2384,"high":2397,"low":2398,"close":2399,"change":1550,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-01",19.85,19.42,19.66,-2.58,202100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1075,"change":2386,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1075},"2025-07-31",20.56,20.65,20.059999,-2.42,108800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1168,"percent_change":2071,"volume":2415,"transactions":9,"vwap":2414},"2025-07-30",21.34,21.48,20.59,20.68,126900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2026,"percent_change":632,"volume":2422,"transactions":9,"vwap":2421},"2025-07-29",21.76,21.79,21.030001,21.26,139000,{"date":2424,"open":2425,"high":1602,"low":2425,"close":1595,"change":1952,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1595},"2025-07-28",21.07,2.09,173900,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2420,"change":444,"percent_change":1049,"volume":2432,"transactions":9,"vwap":2420},"2025-07-25",21.63,21,90900,{"date":2434,"open":2435,"high":2436,"low":1916,"close":1878,"change":1026,"percent_change":1026,"volume":2437,"transactions":9,"vwap":1878},"2025-07-24",21.41,21.77,139600,{"date":2439,"open":2440,"high":1909,"low":1641,"close":1878,"change":755,"percent_change":2441,"volume":2200,"transactions":9,"vwap":1878},"2025-07-23",21.01,3.6,{"date":2443,"open":1896,"high":2444,"low":2445,"close":1642,"change":349,"percent_change":2286,"volume":2446,"transactions":9,"vwap":1642},"2025-07-22",21.12,20.64,134600,{"date":2448,"open":2449,"high":1916,"low":2450,"close":1896,"change":1215,"percent_change":1958,"volume":2451,"transactions":9,"vwap":1896},"2025-07-21",21.13,20.85,120400,{"date":2453,"open":1564,"high":1891,"low":2454,"close":2455,"change":761,"percent_change":1541,"volume":2456,"transactions":9,"vwap":2455},"2025-07-18",20.55,21.059999,134800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1105,"percent_change":1717,"volume":2463,"transactions":9,"vwap":2462},"2025-07-17",20.4,20.95,20.265,20.9,205100,{"date":2465,"open":2384,"high":2466,"low":2467,"close":2468,"change":148,"percent_change":1872,"volume":2469,"transactions":9,"vwap":2468},"2025-07-16",20.305,19.51,20.21,167000,{"date":2471,"open":1723,"high":1723,"low":2472,"close":2384,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2384},"2025-07-15",19.8,-1.88,-8.66,244000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":338,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-14",21.27,21.98,21.2,21.71,2.21,172200,{"date":2485,"open":1673,"high":1673,"low":2486,"close":1702,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1702},"2025-07-11",21.18,-1.54,-6.76,132200,{"date":2491,"open":2492,"high":1845,"low":2493,"close":2494,"change":1003,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-10",23.11,22.615,22.78,-1.51,144000,{"date":2498,"open":2499,"high":2499,"low":2500,"close":1767,"change":866,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1767},"2025-07-09",23.8,23,-2.24,86900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1287,"change":525,"percent_change":1789,"volume":2508,"transactions":9,"vwap":1287},"2025-07-08",23.89,24.059999,23.575,97300,{"date":2510,"open":1761,"high":2511,"low":2512,"close":1280,"change":361,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1280},"2025-07-07",24.36,23.48,0.59,152200,{"date":2516,"open":2505,"high":2517,"low":2518,"close":2519,"change":1674,"percent_change":1098,"volume":2520,"transactions":9,"vwap":2519},"2025-07-03",24.014999,23.44,23.6,54600,{"date":2522,"open":2523,"high":1278,"low":2524,"close":1287,"change":2525,"percent_change":705,"volume":1050,"transactions":9,"vwap":1287},"2025-07-02",23.83,23.46,-0.14,{"date":2527,"open":2500,"high":2528,"low":2529,"close":2499,"change":160,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2499},"2025-07-01",24.22,22.95,3.21,123000,{"date":2533,"open":1775,"high":1786,"low":2529,"close":2534,"change":1769,"percent_change":1952,"volume":2027,"transactions":9,"vwap":2534},"2025-06-30",23.059999,{"date":2536,"open":2537,"high":2512,"low":2538,"close":1774,"change":2033,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1774},"2025-06-27",23.37,22.705,-1.37,314900,{"date":2542,"open":1767,"high":1555,"low":1774,"close":1788,"change":1998,"percent_change":274,"volume":741,"transactions":9,"vwap":1788},"2025-06-26",{"date":2544,"open":1775,"high":1739,"low":2538,"close":1767,"change":1666,"percent_change":1354,"volume":2545,"transactions":9,"vwap":1767},"2025-06-25",117100,{"date":2547,"open":2529,"high":2548,"low":1822,"close":2500,"change":1840,"percent_change":370,"volume":1130,"transactions":9,"vwap":2500},"2025-06-24",23.4,{"date":2550,"open":1879,"high":2551,"low":1879,"close":2494,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2494},"2025-06-23",22.83,0.87,3.97,144300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1696,"change":1431,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1696},"2025-06-20",22.47,22.495,21.845,-1.35,302700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1026,"percent_change":1026,"volume":2568,"transactions":9,"vwap":2567},"2025-06-18",22.09,22.499,22.030001,22.21,127000,{"date":2570,"open":2566,"high":2571,"low":2566,"close":2567,"change":525,"percent_change":2572,"volume":1419,"transactions":9,"vwap":2567},"2025-06-17",22.807,-0.36,{"date":2574,"open":1556,"high":2575,"low":2576,"close":2577,"change":909,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-16",22.44,21.66,22.29,2.96,129500,{"date":2581,"open":2582,"high":1546,"low":1622,"close":1922,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1922},"2025-06-13",22.059999,-0.88,-3.91,159300,{"date":2587,"open":1534,"high":2588,"low":2589,"close":2590,"change":1724,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-12",22.985,22.42,22.53,-2,132400,{"date":2594,"open":1557,"high":2595,"low":2596,"close":2597,"change":113,"percent_change":2097,"volume":2598,"transactions":9,"vwap":2597},"2025-06-11",23.49,22.741,22.99,101600,{"date":2600,"open":2601,"high":1934,"low":2602,"close":2500,"change":1237,"percent_change":328,"volume":2603,"transactions":9,"vwap":2500},"2025-06-10",22.91,22.76,104700,{"date":2605,"open":1774,"high":1767,"low":1721,"close":1266,"change":1237,"percent_change":1374,"volume":2606,"transactions":9,"vwap":1266},"2025-06-09",128100,{"date":2608,"open":1546,"high":1832,"low":2609,"close":2602,"change":128,"percent_change":846,"volume":2610,"transactions":9,"vwap":2602},"2025-06-06",22.305,103300,{"date":2612,"open":1865,"high":1540,"low":2613,"close":1733,"change":1769,"percent_change":1966,"volume":2614,"transactions":9,"vwap":1733},"2025-06-05",22.07,129800,{"date":2616,"open":1616,"high":1865,"low":2617,"close":1870,"change":148,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1870},"2025-06-04",21.745,1.74,143000,{"date":2621,"open":1578,"high":1650,"low":2622,"close":1687,"change":1105,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1687},"2025-06-03",21.098,3.26,183100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":1891,"change":220,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1891},"2025-06-02",22,22.125,20.86,-3.55,272000,{"date":2633,"open":1565,"high":2567,"low":1640,"close":1734,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1734},"2025-05-30",-0.27,-1.21,127900,{"date":2638,"open":1847,"high":2639,"low":2430,"close":2640,"change":463,"percent_change":1804,"volume":2281,"transactions":9,"vwap":2640},"2025-05-29",22.52,22.24,{"date":2642,"open":1571,"high":1648,"low":2643,"close":2644,"change":888,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-28",22.11,22.31,-1.15,159600,{"date":2648,"open":1640,"high":1549,"low":1640,"close":2649,"change":1190,"percent_change":2650,"volume":931,"transactions":9,"vwap":2649},"2025-05-27",22.57,5.62,{"date":2652,"open":1615,"high":1690,"low":2653,"close":2654,"change":585,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-23",21.29,21.37,-3.78,155800,{"date":2658,"open":1694,"high":2602,"low":1879,"close":2567,"change":1237,"percent_change":1749,"volume":2659,"transactions":9,"vwap":2567},"2025-05-22",174900,{"date":2661,"open":2601,"high":2662,"low":1690,"close":2564,"change":643,"percent_change":2663,"volume":1834,"transactions":9,"vwap":2564},"2025-05-21",23.325,-4.87,{"date":2665,"open":2597,"high":1755,"low":1279,"close":1539,"change":123,"percent_change":2666,"volume":2508,"transactions":9,"vwap":1539},"2025-05-20",1.09,{"date":2668,"open":1851,"high":2669,"low":1526,"close":2670,"change":2671,"percent_change":596,"volume":2672,"transactions":9,"vwap":2670},"2025-05-19",23.17,22.97,-0.2,156900,{"date":2674,"open":2675,"high":2676,"low":1549,"close":2669,"change":1735,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2669},"2025-05-16",23.27,23.55,-0.81,154100,{"date":2680,"open":2681,"high":1795,"low":1681,"close":1795,"change":1886,"percent_change":2682,"volume":2683,"transactions":9,"vwap":1795},"2025-05-15",22.86,2.19,90200,{"date":2685,"open":2492,"high":2675,"low":1863,"close":2681,"change":1789,"percent_change":2686,"volume":838,"transactions":9,"vwap":2681},"2025-05-14",-1.47,{"date":2688,"open":2689,"high":1310,"low":2690,"close":1739,"change":350,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1739},"2025-05-13",23.63,23.018999,-1.4,147300,{"date":2694,"open":2512,"high":2695,"low":1933,"close":1547,"change":90,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1547},"2025-05-12",24.025,4.53,169000,{"date":2699,"open":1865,"high":1933,"low":1876,"close":1853,"change":1666,"percent_change":2700,"volume":2701,"transactions":9,"vwap":1853},"2025-05-09",0.58,195500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":1852,"change":1756,"percent_change":748,"volume":2707,"transactions":9,"vwap":1852},"2025-05-08",20,23.43,19.235,322200,{"date":2709,"open":1609,"high":1681,"low":1690,"close":2644,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2644},"2025-05-07",0.615,2.83,187000,{"date":2714,"open":2478,"high":2479,"low":2715,"close":2716,"change":2717,"percent_change":1756,"volume":1582,"transactions":9,"vwap":2716},"2025-05-06",21.16,21.695,0.015,{"date":2719,"open":2405,"high":2418,"low":2405,"close":1602,"change":189,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1602},"2025-05-05",3.98,210700,{"date":2723,"open":2724,"high":2725,"low":2397,"close":2450,"change":370,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2450},"2025-05-02",20.09,20.88,4.88,149300,{"date":2729,"open":2730,"high":2468,"low":2731,"close":2732,"change":2733,"percent_change":1769,"volume":2734,"transactions":9,"vwap":2732},"2025-05-01",19.98,19.745,19.88,0.02,95600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1735,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-04-30",19.91,19.96,19.516,19.86,-0.95,98200,{"date":2744,"open":2399,"high":2461,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-04-29",19.62,20.049999,0.36,1.83,92200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1267,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-04-28",19.4,19.73,19.22,19.69,1.49,153200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2752,"change":901,"percent_change":360,"volume":2763,"transactions":9,"vwap":2752},"2025-04-25",19.39,19.565,19.165,164000,{"date":2765,"open":2766,"high":2755,"low":2766,"close":2760,"change":1145,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2760},"2025-04-24",18.95,2.05,109000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2513,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-04-23",19.24,19.47,18.83,19,3.2,153900,{"date":181,"open":2778,"high":2779,"low":177,"close":2780,"change":113,"percent_change":664,"volume":2781,"transactions":9,"vwap":2780},18.42,18.73,18.41,116100]