[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSMD":3,"homepage-market-summary":25,"stock-historical-CSMD":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CSMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Congress SMid Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.6,34.4,34.645,33.99,0.61,1.79,24492.828891,37.04,29.53,56925.273077733065,67.5,783,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.049999,50133,18298643.542511,30.03,"2025-04-22",[177,180,189,199,210,220,230,241,250,260,270,280,290,300,311,322,331,342,351,359,367,377,387,396,402,410,420,428,438,448,457,467,475,485,495,505,514,523,533,543,553,563,571,580,590,599,608,617,625,634,643,654,663,673,681,690,696,703,712,721,728,736,743,751,759,767,776,785,792,799,807,814,821,829,836,842,850,855,862,869,877,883,888,896,901,908,914,921,925,930,934,940,947,955,963,970,977,985,992,999,1005,1012,1020,1027,1033,1039,1047,1052,1059,1066,1073,1079,1085,1091,1095,1100,1106,1114,1122,1127,1134,1141,1148,1155,1163,1169,1174,1183,1189,1198,1204,1211,1218,1226,1232,1239,1246,1251,1260,1264,1271,1278,1285,1291,1298,1305,1312,1316,1323,1330,1335,1341,1344,1349,1353,1358,1364,1370,1373,1377,1381,1386,1389,1395,1399,1405,1412,1418,1422,1426,1431,1436,1442,1445,1449,1456,1461,1466,1469,1474,1479,1482,1486,1490,1495,1502,1508,1514,1521,1524,1528,1532,1538,1543,1548,1554,1559,1564,1569,1575,1580,1586,1594,1601,1608,1612,1618,1625,1629,1633,1638,1643,1646,1650,1656,1663,1672,1678,1685,1692,1696,1700,1707,1711,1716,1721,1726,1732,1735,1742,1746,1751,1758,1763,1767,1772,1776,1781,1786,1789,1792,1797,1800,1802,1806,1812,1817,1821,1826,1830,1833,1837,1841,1845,1848,1852,1855,1858,1862,1865,1870,1874,1878,1881,1885,1889,1893,1897,1902,1908,1910,1914,1919,1923,1928,1933,1937,1940,1945,1948,1954,1958,1962,1968,1972,1975,1981,1986,1991,1996,2003,2007,2012,2015,2017,2024,2027,2031,2034,2040,2048,2053,2059,2065,2069,2071,2077,2081,2086,2089,2094,2098,2103,2110,2116,2120,2124,2128,2132,2137,2140,2146,2150,2154,2160,2167,2172,2178,2186,2190,2197,2204,2207,2211,2215,2222,2229,2235,2242,2248,2254,2259,2264,2269,2276,2281,2287,2292,2296,2301,2305,2311,2317,2325,2332,2340,2345,2352,2360,2365,2371,2378,2383,2390,2396],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},149,34.572,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":147,"volume":186,"transactions":187,"vwap":188},"2026-10-01",33.96,34.185,33.76,0.12,28260.6141,146,33.9622,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",34.13,33.835,33.87,-0.1,-0.29,35394.2611,122,33.9172,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",34.11,34.19,33.756,33.97,-0.06,-0.18,21143.5431,153,33.9437,{"date":211,"open":212,"high":201,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",34.04,33.745,34.03,-0.2041,-0.6,28993.7141,127,33.9177,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.39,34.0001,34.2341,-0.0059,-0.02,18434.4141,125,34.1983,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",33.9,34.293629,33.89,34.24,0.18,0.53,33468.4792,179,34.025,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":206,"percent_change":247,"volume":248,"transactions":46,"vwap":249},"2026-09-23",34.18,34.26,33.9617,34.06,-0.53,31023.9698,34.1087,{"date":251,"open":252,"high":253,"low":254,"close":235,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",34.02,34.3099,33.95,0.39,1.15,25782.0278,160,34.1457,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":112,"volume":267,"transactions":268,"vwap":269},"2026-09-21",33.81,33.94,33.24,33.85,0.379,43894.3098,243,33.8223,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":236,"volume":277,"transactions":278,"vwap":279},"2026-09-18",33.42,33.492834,33.25,33.471,0.061,46783.9408,204,33.3396,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",33.69,33.3089,33.41,0.3612,1.09,39567.9408,188,33.3813,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":226,"volume":297,"transactions":298,"vwap":299},"2026-09-16",33.26,33.44,33.02,33.0488,-0.0079,25576.8908,145,33.3184,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",33.2,33.2131,32.995,33.0567,-0.1328,-0.4,40692.0148,121,33.1082,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",33.12,33.35,32.99,33.1895,-0.2205,-0.66,30075.910806,136,33.1771,{"date":323,"open":324,"high":324,"low":325,"close":284,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",33.62,33.39,0.2735,0.83,30572.9408,197,33.4851,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",33.29,33.53,33.1057,33.1365,-0.5135,-1.53,25040.5508,117,33.3099,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",34.07,33.65,-0.46,-1.35,32010.5408,206,33.7433,{"date":352,"open":353,"high":353,"low":354,"close":201,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":224},"2026-09-08",34.53,34.095,-0.16,-0.47,26297.1518,164,{"date":360,"open":212,"high":361,"low":212,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",34.27,0.26,0.76,34358.63171,106,34.1838,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",34.1,33.64,34.01,0.33,0.98,58332.8408,168,33.8857,{"date":378,"open":345,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",33.765,33.57,33.68,0.07,0.21,45798.8408,205,33.6388,{"date":388,"open":344,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",34.68,33.61,-0.63,-1.84,38514.8698,159,33.8352,{"date":397,"open":398,"high":398,"low":16,"close":235,"change":206,"percent_change":399,"volume":400,"transactions":268,"vwap":401},"2026-08-31",34.45,-0.52,37823.8408,34.1343,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":178,"vwap":409},"2026-08-28",35.07,34.42,-0.8426,-2.39,19828.9848,34.7127,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",35.3,35.1595,35.2626,0.1926,0.55,18264.8408,119,35.2165,{"date":421,"open":422,"high":423,"low":422,"close":404,"change":362,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",34.67,35.15,0.75,33425.8688,162,34.9822,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",35.24,34.73,34.81,-0.2,-0.57,74776.8408,150,34.819,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",35.12,34.92,35.01,-0.27,-0.77,43217.3349,184,35.0033,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":327,"volume":454,"transactions":455,"vwap":456},"2026-08-21",35.43,35.0167,35.28,0.29,29061.0029,167,35.2309,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",35.49,34.97,34.99,-0.5554,-1.56,36236.8408,147,35.1836,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":206,"volume":473,"transactions":187,"vwap":474},"2026-08-19",36,35.4604,35.5454,-0.0646,42754.8408,35.658,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",36.08,36.16,35.61,-0.91,-2.49,36468.8408,195,35.8248,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",36.34,36.52,36.31,0.15,0.41,33175.813381,157,36.4433,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":382,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",36.28,36.3873,36.18,36.37,0.19,63696.8408,138,36.2525,{"date":506,"open":507,"high":500,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":418,"vwap":513},"2026-08-13",36.29,36.14,36.3,0.1611,0.45,33909.8408,36.2414,{"date":515,"open":516,"high":507,"low":517,"close":518,"change":519,"percent_change":511,"volume":520,"transactions":521,"vwap":522},"2026-08-12",36.12,36.019491,36.1389,0.1604,191637.8408,123,36.1874,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",36.23,36.24,35.9785,0.0777,0.22,20155.119323,114,36.0719,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":226,"volume":540,"transactions":541,"vwap":542},"2026-08-10",35.8626,36.025,35.8598,35.9008,-0.0074,18333.8408,109,35.9634,{"date":544,"open":545,"high":20,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",35.59,35.52,35.9082,0.8181,2.33,21515.2119,129,35.8099,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":228,"vwap":562},"2026-08-06",35.32,35.64,35.09,35.0901,-0.3699,-1.04,33515.8408,35.3005,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":206,"percent_change":568,"volume":569,"transactions":178,"vwap":570},"2026-08-05",35.82,35.42,35.46,-0.51,37864.8408,35.5775,{"date":572,"open":573,"high":574,"low":575,"close":556,"change":256,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",34.94,35.745,34.9,3.33,67394.8408,181,35.4223,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":127,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",33.86,34.51,33.78,34.49,2.31,37286.9798,233,34.3223,{"date":591,"open":592,"high":232,"low":593,"close":594,"change":236,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",33.77,33.36,33.71,0.54,36698.8408,115,33.6499,{"date":600,"open":601,"high":601,"low":602,"close":334,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",33.56,33.125,0.56,1.7,33562.8408,92,33.3285,{"date":609,"open":594,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":455,"vwap":616},"2026-07-29",33.73,32.9037,32.97,-0.754,-2.24,29501.4568,33.2197,{"date":618,"open":234,"high":234,"low":619,"close":620,"change":621,"percent_change":480,"volume":622,"transactions":623,"vwap":624},"2026-07-28",33.527,33.724,-0.3089,32455.9888,95,33.6732,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":424,"volume":632,"transactions":521,"vwap":633},"2026-07-27",34.28,34.4099,33.6402,34.0329,0.2522,29321.4088,33.9571,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":188},"2026-07-24",34.21,33.67,33.7807,-0.2934,-0.86,85325.8408,124,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",33.88,34.35,33.84,34.0741,-0.1259,-0.37,24326.8408,142,34.0835,{"date":655,"open":244,"high":583,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",34.1401,34.2,-0.26,-0.75,21234.8408,120,34.2412,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":349,"vwap":672},"2026-07-21",34.38,34.52,34.1803,34.46,0.36,1.06,30515.8408,34.3631,{"date":674,"open":666,"high":666,"low":675,"close":369,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",34.061,-0.17,-0.5,36287.8408,189,34.3242,{"date":682,"open":683,"high":684,"low":582,"close":361,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",33.93,34.48,-0.22,-0.64,25899.4598,116,34.2785,{"date":691,"open":692,"high":693,"low":692,"close":585,"change":194,"percent_change":195,"volume":694,"transactions":365,"vwap":695},"2026-07-16",34.32,34.74,20811.8408,34.4941,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":206,"percent_change":399,"volume":701,"transactions":208,"vwap":702},"2026-07-15",34.93,34.291831,34.59,27433.6238,34.5494,{"date":704,"open":460,"high":705,"low":706,"close":707,"change":708,"percent_change":122,"volume":709,"transactions":710,"vwap":711},"2026-07-14",34.98,34.695,34.77,0.14,31162.7808,173,34.8358,{"date":713,"open":698,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":426,"vwap":720},"2026-07-13",35.03,34.5401,34.63,-0.59,-1.68,34746.6238,34.825,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":355,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-10",35.58,35.02,35.22,-0.45,25900,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",35.11,35.647,35.38,0.6,1.73,55800,{"date":737,"open":431,"high":738,"low":692,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",34.935,34.78,-0.42,-1.19,35900,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",35.91,34.95,35.2,-0.84,-2.33,35400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":424,"volume":758,"transactions":9,"vwap":756},"2026-07-06",36.21,36.35,35.98,36.040001,0.27,23600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":560,"volume":766,"transactions":9,"vwap":764},"2026-07-02",36.36,36.46,35.369,35.77,-0.377,31400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",36.26,36.64,35.94,36.147,-0.343,-0.94,46600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",35.79,36.497,35.78,36.49,0.7,1.96,46400,{"date":786,"open":787,"high":788,"low":789,"close":778,"change":790,"percent_change":511,"volume":791,"transactions":9,"vwap":778},"2026-06-29",35.72,35.84,35.31,0.16,55600,{"date":793,"open":794,"high":764,"low":795,"close":796,"change":717,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",35.68,35.34,35.63,-1.63,25300,{"date":800,"open":801,"high":525,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",36.049999,35.66,36.22,0.71,2,37500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":372,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-24",35.049999,35.88,35.51,0.94,39000,{"date":815,"open":432,"high":816,"low":432,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",35.5,35.18,-0.55,-1.54,61800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":685,"volume":828,"transactions":9,"vwap":826},"2026-06-22",35.95,35.96,35.585,35.73,-0.08,70300,{"date":830,"open":545,"high":831,"low":412,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",35.825,35.81,0.804,2.3,51500,{"date":837,"open":795,"high":565,"low":838,"close":839,"change":840,"percent_change":356,"volume":841,"transactions":9,"vwap":839},"2026-06-17",34.999,35.0060005,-0.164,32800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":685,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-16",35.41,35.76,35.16,35.17,-0.62,32500,{"date":851,"open":778,"high":778,"low":852,"close":852,"change":853,"percent_change":286,"volume":854,"transactions":9,"vwap":852},"2026-06-15",35.39,0.383,48900,{"date":856,"open":857,"high":555,"low":460,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",35.27,35.007,0.047,0.13,56800,{"date":863,"open":864,"high":460,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",34,34.96,1.26,3.74,31500,{"date":870,"open":871,"high":872,"low":381,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",34.09,34.83,33.7,-0.74,-2.15,26100,{"date":878,"open":879,"high":880,"low":264,"close":881,"change":383,"percent_change":17,"volume":882,"transactions":9,"vwap":881},"2026-06-09",34.58,35,34.44,45400,{"date":884,"open":885,"high":886,"low":683,"close":885,"change":491,"percent_change":887,"volume":876,"transactions":9,"vwap":885},"2026-06-08",34.23,34.47,1.21,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",34.76,33.759,33.82,-1.38,-3.92,45800,{"date":897,"open":898,"high":899,"low":389,"close":747,"change":501,"percent_change":595,"volume":900,"transactions":9,"vwap":747},"2026-06-04",34.79,35.33,27100,{"date":902,"open":693,"high":903,"low":904,"close":905,"change":906,"percent_change":453,"volume":907,"transactions":9,"vwap":905},"2026-06-03",35.060001,34.454,35.0099983,0.1,24600,{"date":909,"open":879,"high":910,"low":668,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",34.91,0.2,0.58,26900,{"date":915,"open":693,"high":916,"low":16,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",34.86,34.71,0.08,0.23,44900,{"date":922,"open":235,"high":716,"low":201,"close":716,"change":122,"percent_change":923,"volume":924,"transactions":9,"vwap":716},"2026-05-29",1.17,31300,{"date":926,"open":592,"high":646,"low":927,"close":885,"change":595,"percent_change":928,"volume":929,"transactions":9,"vwap":885},"2026-05-28",33.63,1.6,36400,{"date":931,"open":16,"high":16,"low":282,"close":282,"change":932,"percent_change":874,"volume":933,"transactions":9,"vwap":282},"2026-05-27",-0.25,32900,{"date":935,"open":936,"high":182,"low":334,"close":263,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":263},"2026-05-26",33.75,0.63,1.89,212700,{"date":941,"open":314,"high":314,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",33.063999,33.31,0.167,0.5,18600,{"date":948,"open":949,"high":302,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-21",32.69,32.565,33.143,0.213,0.65,28200,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-20",32.46,32.93,32.18,0.68,2.11,23800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":685,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-19",32.4,31.92,32.25,-0.68,30300,{"date":971,"open":315,"high":315,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-18",32.32,32.47,-0.36,-1.1,75200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":818,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-15",32.82,33.068001,32.81,32.83,-1.65,45300,{"date":986,"open":284,"high":987,"low":988,"close":989,"change":906,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",33.438,33.202,33.38,0.3,32300,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":194,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-13",33.43,32.924,33.28,-0.3,34700,{"date":1000,"open":1001,"high":989,"low":1002,"close":989,"change":1003,"percent_change":443,"volume":1004,"transactions":9,"vwap":989},"2026-05-12",33.27,32.84,-0.09,75600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1007,"change":1010,"percent_change":974,"volume":1011,"transactions":9,"vwap":1007},"2026-05-11",33.47,33.498,33.32,-0.12,34800,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",34.099998,33.48,33.59,-0.13,-0.39,76700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":677,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",34.36,33.615,33.72,-1.46,76900,{"date":1028,"open":201,"high":1029,"low":1030,"close":1029,"change":142,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",34.22,33.825,1.12,47900,{"date":1034,"open":943,"high":1035,"low":264,"close":647,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":647},"2026-05-05",33.894,1.3,4,66600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1003,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",32.58,32.78,32.395,32.54,-0.28,29900,{"date":1048,"open":1042,"high":1042,"low":1049,"close":1050,"change":236,"percent_change":416,"volume":1051,"transactions":9,"vwap":1050},"2026-05-01",32.42,32.63,43900,{"date":1053,"open":1054,"high":957,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",31.8,32.45,0.82,2.59,262600,{"date":1060,"open":967,"high":967,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",31.48,31.63,-0.424,-1.32,297400,{"date":1067,"open":973,"high":973,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-28",31.86,32.054001,-0.876,-2.66,20500,{"date":1074,"open":1075,"high":1009,"low":1076,"close":958,"change":206,"percent_change":1077,"volume":1078,"transactions":9,"vwap":958},"2026-04-27",33.18,32.85,-0.54,22000,{"date":1080,"open":943,"high":943,"low":1081,"close":1082,"change":708,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",32.91,33.11,0.42,32200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":612,"change":443,"percent_change":1089,"volume":1090,"transactions":9,"vwap":612},"2026-04-23",33.19,32.506,-0.81,33800,{"date":1092,"open":1007,"high":334,"low":1093,"close":264,"change":860,"percent_change":255,"volume":1094,"transactions":9,"vwap":264},"2026-04-22",33.0089989,52300,{"date":1096,"open":1097,"high":936,"low":1098,"close":1082,"change":1010,"percent_change":974,"volume":1099,"transactions":9,"vwap":1082},"2026-04-21",33.37,32.981,56100,{"date":1101,"open":612,"high":1102,"low":981,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-20",33.23,0.17,0.51,47700,{"date":1107,"open":1108,"high":1001,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",32.87,32.86,33.060001,0.57,1.75,24100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-16",32.98,32.41,32.49,-0.35,-1.07,54000,{"date":1123,"open":1124,"high":958,"low":1125,"close":1002,"change":226,"percent_change":205,"volume":1126,"transactions":9,"vwap":1002},"2026-04-15",32.88,32.681,38600,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1109,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1109},"2026-04-14",32.65,32.96,0.37,1.14,69500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1118,"change":1104,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1118},"2026-04-13",31.84,32.5,31.821,1.59,54200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":860,"volume":1147,"transactions":9,"vwap":1145},"2026-04-10",32.060001,31.81,31.98,0.04,32100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":226,"percent_change":205,"volume":1154,"transactions":9,"vwap":1153},"2026-04-09",31.99,32.14,31.681,31.94,64000,{"date":1156,"open":1143,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",32.164,31.77,31.96,1.1,3.56,39400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1003,"percent_change":195,"volume":1168,"transactions":9,"vwap":1167},"2026-04-07",30.98,30.41,30.86,39900,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":490,"percent_change":47,"volume":1004,"transactions":9,"vwap":1173},"2026-04-06",31,30.67,30.95,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-02",30.27,31.025,30.24,30.8,-0.15,-0.48,84900,{"date":1184,"open":1185,"high":1186,"low":1173,"close":1173,"change":1187,"percent_change":127,"volume":1188,"transactions":9,"vwap":1173},"2026-04-01",31.07,31.315,0.24,51100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",30.26,30.89,29.98,30.71,1.03,3.47,64300,{"date":1199,"open":1200,"high":1200,"low":21,"close":1201,"change":444,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",30.79,29.68,-2.53,60200,{"date":1205,"open":1179,"high":1206,"low":1207,"close":1208,"change":247,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",30.94,30.4,30.45,-1.71,42100,{"date":1212,"open":1213,"high":1214,"low":1165,"close":1165,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1165},"2026-03-26",31.65,31.662,-0.85,-2.67,59000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":708,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",32.02,32.12,31.67,31.83,0.44,50200,{"date":1227,"open":1228,"high":1136,"low":1229,"close":1230,"change":1187,"percent_change":363,"volume":1231,"transactions":9,"vwap":1230},"2026-03-24",31.26,31.2,31.69,84800,{"date":1233,"open":1213,"high":1143,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-23",31.43,31.45,0.48,1.55,71700,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":748,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-20",31.9,30.735,30.97,-2.64,53300,{"date":1247,"open":1248,"high":1143,"low":1249,"close":1144,"change":501,"percent_change":733,"volume":1250,"transactions":9,"vwap":1144},"2026-03-19",31.4,31.22,50100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-18",32.07,32.09,31.54,31.62,-0.34,-1.06,60600,{"date":1261,"open":1143,"high":1254,"low":1262,"close":1159,"change":383,"percent_change":132,"volume":1263,"transactions":9,"vwap":1159},"2026-03-17",31.73,50500,{"date":1265,"open":1054,"high":1266,"low":1262,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",32.040001,31.75,0.417,1.33,35600,{"date":1272,"open":1273,"high":1241,"low":1274,"close":1275,"change":1276,"percent_change":848,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",31.85,31.21,31.333,-0.197,173000,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":774,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-12",32.24,31.5,31.53,-2.89,1366200,{"date":1286,"open":1287,"high":1050,"low":959,"close":973,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":973},"2026-03-11",32.27,0.03,0.09,90100,{"date":1292,"open":1129,"high":1293,"low":1294,"close":1295,"change":658,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-10",32.879,32.37,32.44,-0.8,82100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":491,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-09",32.099998,32.7,31.501,1.27,70900,{"date":1306,"open":1287,"high":1044,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-06",32.16,32.29,-0.58,-1.76,125200,{"date":1313,"open":996,"high":593,"low":1118,"close":1108,"change":848,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1108},"2026-03-05",-1.85,54900,{"date":1317,"open":1318,"high":1319,"low":313,"close":1320,"change":1321,"percent_change":1195,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",33.45,33.51,33.49,0.34,54800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":848,"percent_change":392,"volume":1329,"transactions":9,"vwap":1328},"2026-03-03",33.09,33.224,32.52,33.15,68000,{"date":1331,"open":380,"high":1332,"low":593,"close":592,"change":1333,"percent_change":1334,"volume":1105,"transactions":9,"vwap":592},"2026-03-02",33.92,0.103,0.31,{"date":1336,"open":1337,"high":637,"low":989,"close":1338,"change":1339,"percent_change":640,"volume":1340,"transactions":9,"vwap":1338},"2026-02-27",33.54,33.667,-0.293,40400,{"date":1342,"open":263,"high":885,"low":380,"close":182,"change":382,"percent_change":383,"volume":1343,"transactions":9,"vwap":182},"2026-02-26",41100,{"date":1345,"open":1346,"high":1346,"low":1347,"close":234,"change":194,"percent_change":195,"volume":1348,"transactions":9,"vwap":234},"2026-02-25",34.34,33.6,59700,{"date":1350,"open":334,"high":1351,"low":1319,"close":16,"change":511,"percent_change":77,"volume":1352,"transactions":9,"vwap":16},"2026-02-24",34.055,46500,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1337,"change":346,"percent_change":347,"volume":1357,"transactions":9,"vwap":1337},"2026-02-23",33.91,33.235,62200,{"date":1359,"open":594,"high":1360,"low":1361,"close":864,"change":1362,"percent_change":327,"volume":1363,"transactions":9,"vwap":864},"2026-02-20",34.12,33.645,0.28,47800,{"date":1365,"open":1366,"high":1024,"low":1367,"close":1024,"change":1368,"percent_change":372,"volume":1369,"transactions":9,"vwap":1024},"2026-02-19",33.52,33.368,0.11,197500,{"date":1371,"open":390,"high":204,"low":1015,"close":390,"change":1368,"percent_change":372,"volume":1372,"transactions":9,"vwap":390},"2026-02-18",52900,{"date":1374,"open":683,"high":683,"low":292,"close":1375,"change":206,"percent_change":247,"volume":1376,"transactions":9,"vwap":1375},"2026-02-17",33.5,60500,{"date":1378,"open":996,"high":1332,"low":1379,"close":381,"change":1083,"percent_change":866,"volume":1380,"transactions":9,"vwap":381},"2026-02-13",33.21,47000,{"date":1382,"open":1360,"high":1383,"low":274,"close":292,"change":1018,"percent_change":1384,"volume":1385,"transactions":9,"vwap":292},"2026-02-12",34.29,-1.16,48700,{"date":1387,"open":1014,"high":1014,"low":994,"close":345,"change":1180,"percent_change":1388,"volume":1140,"transactions":9,"vwap":345},"2026-02-11",-0.44,{"date":1390,"open":1391,"high":1392,"low":184,"close":1393,"change":1394,"percent_change":968,"volume":1225,"transactions":9,"vwap":1393},"2026-02-10",34.029999,34.15,33.8,-0.23,{"date":1396,"open":1393,"high":1397,"low":184,"close":1391,"change":1368,"percent_change":137,"volume":1398,"transactions":9,"vwap":1391},"2026-02-09",34.16,43000,{"date":1400,"open":1401,"high":683,"low":1401,"close":1332,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1332},"2026-02-06",33.14,1.23,3.76,50900,{"date":1406,"open":1407,"high":996,"low":1408,"close":949,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":949},"2026-02-05",33,32.6,-0.43,-1.3,40000,{"date":1413,"open":282,"high":282,"low":1414,"close":313,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":313},"2026-02-04",32.647,-0.33,-0.99,165500,{"date":1419,"open":1420,"high":1420,"low":1110,"close":1318,"change":676,"percent_change":568,"volume":1421,"transactions":9,"vwap":1318},"2026-02-03",33.83,135400,{"date":1423,"open":1001,"high":1424,"low":1001,"close":324,"change":383,"percent_change":937,"volume":1425,"transactions":9,"vwap":324},"2026-02-02",33.815,58800,{"date":1427,"open":390,"high":1428,"low":1009,"close":284,"change":346,"percent_change":1429,"volume":1430,"transactions":9,"vwap":284},"2026-01-30",34.080002,-1.36,36500,{"date":1432,"open":627,"high":627,"low":1433,"close":193,"change":1434,"percent_change":848,"volume":1435,"transactions":9,"vwap":193},"2026-01-29",33.386,-0.21,69200,{"date":1437,"open":646,"high":646,"low":1438,"close":1428,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1428},"2026-01-28",33.884,-0.14,-0.41,41200,{"date":1443,"open":646,"high":646,"low":344,"close":1029,"change":1010,"percent_change":1119,"volume":1444,"transactions":9,"vwap":1029},"2026-01-27",45900,{"date":1446,"open":1383,"high":583,"low":1447,"close":1346,"change":1146,"percent_change":185,"volume":1448,"transactions":9,"vwap":1346},"2026-01-26",34.237,51700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":247,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-23",34.75,34.158,34.3,-1.52,38100,{"date":1457,"open":732,"high":732,"low":1458,"close":872,"change":1459,"percent_change":102,"volume":1460,"transactions":9,"vwap":872},"2026-01-22",34.731,0.02,62500,{"date":1462,"open":646,"high":910,"low":1463,"close":432,"change":154,"percent_change":1464,"volume":1465,"transactions":9,"vwap":432},"2026-01-21",34.315,2.17,103700,{"date":1467,"open":885,"high":222,"low":1391,"close":344,"change":307,"percent_change":1384,"volume":1468,"transactions":9,"vwap":344},"2026-01-20",38800,{"date":1470,"open":1022,"high":1471,"low":1472,"close":886,"change":362,"percent_change":363,"volume":1473,"transactions":9,"vwap":886},"2026-01-16",34.64,34.245,60700,{"date":1475,"open":1014,"high":405,"low":1014,"close":636,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":636},"2026-01-15",0.52,1.54,74400,{"date":1480,"open":345,"high":282,"low":989,"close":282,"change":1459,"percent_change":102,"volume":1481,"transactions":9,"vwap":282},"2026-01-14",57800,{"date":1483,"open":1484,"high":1393,"low":1375,"close":637,"change":918,"percent_change":1187,"volume":1485,"transactions":9,"vwap":637},"2026-01-13",33.74,58900,{"date":1487,"open":325,"high":1016,"low":292,"close":1016,"change":1187,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1016},"2026-01-12",0.72,63100,{"date":1491,"open":1492,"high":1007,"low":1110,"close":314,"change":1083,"percent_change":1493,"volume":1494,"transactions":9,"vwap":314},"2026-01-09",33.07,1.28,75700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":958,"change":1500,"percent_change":382,"volume":1501,"transactions":9,"vwap":958},"2026-01-08",32.94,33.095001,32.76,0.024,40500,{"date":1503,"open":996,"high":996,"low":1504,"close":1505,"change":1506,"percent_change":356,"volume":1507,"transactions":9,"vwap":1505},"2026-01-07",32.75,32.906,-0.154,57900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1110,"change":137,"percent_change":373,"volume":1513,"transactions":9,"vwap":1110},"2026-01-06",32.77,33.16,32.51,55500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":912,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-05",32.31,32.878,32.74,1.8,30400,{"date":1522,"open":1241,"high":1307,"low":1158,"close":1307,"change":595,"percent_change":1523,"volume":984,"transactions":9,"vwap":1307},"2026-01-02",1.71,{"date":1525,"open":1221,"high":1221,"low":1256,"close":1256,"change":1526,"percent_change":741,"volume":1527,"transactions":9,"vwap":1256},"2025-12-31",-0.38,37100,{"date":1529,"open":1294,"high":1294,"low":1150,"close":1530,"change":1531,"percent_change":717,"volume":849,"transactions":9,"vwap":1530},"2025-12-30",32,-0.19,{"date":1533,"open":957,"high":957,"low":1534,"close":1535,"change":1434,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-29",32.102,32.19,-0.65,30700,{"date":1539,"open":1540,"high":1541,"low":1308,"close":965,"change":226,"percent_change":205,"volume":1542,"transactions":9,"vwap":965},"2025-12-26",32.38,32.418,43200,{"date":1544,"open":1545,"high":1546,"low":1287,"close":1049,"change":382,"percent_change":529,"volume":1547,"transactions":9,"vwap":1049},"2025-12-24",32.36,32.43,13600,{"date":1549,"open":1287,"high":1550,"low":1551,"close":1552,"change":205,"percent_change":1531,"volume":1553,"transactions":9,"vwap":1552},"2025-12-23",32.431,32.185,32.35,100400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1117,"change":142,"percent_change":54,"volume":1558,"transactions":9,"vwap":1117},"2025-12-22",32.22,32.55,83400,{"date":1560,"open":1054,"high":1266,"low":1054,"close":1561,"change":142,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-19",32.029999,1.2,81200,{"date":1565,"open":1566,"high":1567,"low":1282,"close":1213,"change":137,"percent_change":84,"volume":1568,"transactions":9,"vwap":1213},"2025-12-18",31.88,31.949,117000,{"date":1570,"open":1145,"high":1220,"low":1571,"close":1572,"change":247,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-17",31.31,31.33,-1.66,45100,{"date":1576,"open":1566,"high":1159,"low":1577,"close":1068,"change":1578,"percent_change":1434,"volume":1579,"transactions":9,"vwap":1068},"2025-12-16",31.645,-0.068,46000,{"date":1581,"open":1516,"high":645,"low":1582,"close":1583,"change":1584,"percent_change":658,"volume":1585,"transactions":9,"vwap":1583},"2025-12-15",31.851,31.928,-0.082,37800,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-12",32.68,31.954,32.0099983,-0.628,-1.92,43700,{"date":1595,"open":1596,"high":1597,"low":965,"close":1598,"change":1599,"percent_change":416,"volume":1600,"transactions":9,"vwap":1598},"2025-12-11",32.59,32.73,32.638,0.178,32700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":957,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":957},"2025-12-10",31.95,32.559,0.46,1.44,30900,{"date":1609,"open":1610,"high":1545,"low":1153,"close":1530,"change":676,"percent_change":247,"volume":1611,"transactions":9,"vwap":1530},"2025-12-09",32.21,35700,{"date":1613,"open":1129,"high":1129,"low":1151,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-08",32.17,-0.255,-0.79,55300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":918,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",32.66,32.287,32.425,0.025,33900,{"date":1626,"open":1117,"high":1627,"low":1628,"close":965,"change":919,"percent_change":804,"volume":1197,"transactions":9,"vwap":965},"2025-12-04",32.478,31.985,{"date":1630,"open":1603,"high":1631,"low":1632,"close":1614,"change":1187,"percent_change":424,"volume":1527,"transactions":9,"vwap":1614},"2025-12-03",32.235,31.87,{"date":1634,"open":1307,"high":959,"low":1566,"close":1635,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-02",31.93,0,45500,{"date":1639,"open":1561,"high":1640,"low":1566,"close":1635,"change":434,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1635},"2025-12-01",32.28,-1.75,31100,{"date":1644,"open":1645,"high":1645,"low":1294,"close":1137,"change":1368,"percent_change":1321,"volume":1607,"transactions":9,"vwap":1137},"2025-11-28",32.64,{"date":1647,"open":1540,"high":1596,"low":1308,"close":1648,"change":383,"percent_change":953,"volume":1649,"transactions":9,"vwap":1648},"2025-11-26",32.39,151300,{"date":1651,"open":1652,"high":959,"low":1653,"close":959,"change":491,"percent_change":1654,"volume":1655,"transactions":9,"vwap":959},"2025-11-25",31.89,31.7,1.29,54100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1158,"change":1661,"percent_change":1662,"volume":1404,"transactions":9,"vwap":1158},"2025-11-24",31.52,31.785,31.331,0.583,1.87,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-21",30.78,31.35,30.66,31.187,0.617,2.02,230300,{"date":1673,"open":1530,"high":1530,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-20",30.57,-0.757,-2.42,46700,{"date":1679,"open":1228,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1334,"volume":1684,"transactions":9,"vwap":1682},"2025-11-19",31.558,31.18,31.327,0.097,46800,{"date":1686,"open":1249,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":194,"volume":1691,"transactions":9,"vwap":1689},"2025-11-18",31.46,30.93,31.23,-0.03,66300,{"date":1693,"open":1068,"high":1068,"low":1694,"close":1228,"change":568,"percent_change":1695,"volume":1121,"transactions":9,"vwap":1228},"2025-11-17",31.1,-1.61,{"date":1697,"open":1698,"high":1561,"low":1698,"close":1158,"change":102,"percent_change":501,"volume":1699,"transactions":9,"vwap":1158},"2025-11-14",31.44,42700,{"date":1701,"open":1588,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":991,"transactions":9,"vwap":1704},"2025-11-13",32.79,31.68,31.71,-1.23,-3.73,{"date":1708,"open":1407,"high":1709,"low":1497,"close":1497,"change":1289,"percent_change":757,"volume":1710,"transactions":9,"vwap":1497},"2025-11-12",33.17,50400,{"date":1712,"open":1713,"high":1497,"low":1714,"close":1076,"change":102,"percent_change":236,"volume":1715,"transactions":9,"vwap":1076},"2025-11-11",32.71,32.61,47500,{"date":1717,"open":1042,"high":1718,"low":1719,"close":1702,"change":491,"percent_change":1303,"volume":1720,"transactions":9,"vwap":1702},"2025-11-10",32.945,32.504,105600,{"date":1722,"open":1723,"high":1540,"low":1724,"close":1540,"change":906,"percent_change":1334,"volume":1725,"transactions":9,"vwap":1540},"2025-11-07",32.049999,31.79,44000,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1640,"change":480,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1640},"2025-11-06",33.0099983,32.103,-2.74,57300,{"date":1733,"open":1130,"high":325,"low":1108,"close":1087,"change":255,"percent_change":54,"volume":1734,"transactions":9,"vwap":1087},"2025-11-05",25600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1737,"change":650,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1737},"2025-11-04",32.8,33.115,32.56,-1.12,49100,{"date":1743,"open":1379,"high":1379,"low":1744,"close":1709,"change":1289,"percent_change":757,"volume":1745,"transactions":9,"vwap":1709},"2025-11-03",32.698,22200,{"date":1747,"open":1748,"high":1748,"low":1109,"close":1749,"change":226,"percent_change":205,"volume":1750,"transactions":9,"vwap":1749},"2025-10-31",33.34,33.080002,43100,{"date":1752,"open":1318,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":868,"transactions":9,"vwap":1755},"2025-10-30",33.648,33.055,33.099998,-0.61,-1.81,{"date":1759,"open":1760,"high":1360,"low":1761,"close":594,"change":997,"percent_change":1762,"volume":1270,"transactions":9,"vwap":594},"2025-10-29",34.0099983,33.556,-0.88,{"date":1764,"open":1765,"high":1765,"low":1355,"close":1760,"change":650,"percent_change":67,"volume":1766,"transactions":9,"vwap":1760},"2025-10-28",34.31,33400,{"date":1768,"open":881,"high":1769,"low":1770,"close":665,"change":1103,"percent_change":945,"volume":1771,"transactions":9,"vwap":665},"2025-10-27",34.61,34.279,26500,{"date":1773,"open":344,"high":1774,"low":344,"close":636,"change":1476,"percent_change":1477,"volume":1775,"transactions":9,"vwap":636},"2025-10-24",34.425,42000,{"date":1777,"open":1087,"high":1778,"low":612,"close":282,"change":17,"percent_change":1779,"volume":1780,"transactions":9,"vwap":282},"2025-10-23",33.735,1.84,69800,{"date":1782,"open":282,"high":1760,"low":1783,"close":1749,"change":1181,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1749},"2025-10-22",32.833,-1.43,249800,{"date":1787,"open":282,"high":282,"low":593,"close":601,"change":1459,"percent_change":102,"volume":1788,"transactions":9,"vwap":601},"2025-10-21",34300,{"date":1790,"open":1366,"high":1347,"low":314,"close":1337,"change":1131,"percent_change":1031,"volume":1791,"transactions":9,"vwap":1337},"2025-10-20",46200,{"date":1793,"open":1075,"high":1794,"low":1795,"close":1709,"change":107,"percent_change":1690,"volume":1796,"transactions":9,"vwap":1709},"2025-10-17",33.314,32.974,35800,{"date":1798,"open":1097,"high":380,"low":1799,"close":1075,"change":355,"percent_change":1181,"volume":1084,"transactions":9,"vwap":1075},"2025-10-16",33.049999,{"date":1801,"open":594,"high":594,"low":292,"close":1748,"change":102,"percent_change":236,"volume":868,"transactions":9,"vwap":1748},"2025-10-15",{"date":1803,"open":294,"high":1804,"low":1124,"close":996,"change":107,"percent_change":1690,"volume":1805,"transactions":9,"vwap":996},"2025-10-14",33.549,34200,{"date":1807,"open":1808,"high":333,"low":1407,"close":333,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":333},"2025-10-13",33.040001,0.92,2.84,18900,{"date":1813,"open":1814,"high":1814,"low":1294,"close":1294,"change":1815,"percent_change":1816,"volume":849,"transactions":9,"vwap":1294},"2025-10-10",33.46,-1.01,-3.03,{"date":1818,"open":182,"high":182,"low":1819,"close":989,"change":1388,"percent_change":1410,"volume":1820,"transactions":9,"vwap":989},"2025-10-09",33.338,40200,{"date":1822,"open":1015,"high":1420,"low":1823,"close":892,"change":937,"percent_change":1824,"volume":1825,"transactions":9,"vwap":892},"2025-10-08",33.275,1.9,23900,{"date":1827,"open":584,"high":584,"low":1808,"close":1087,"change":1409,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1087},"2025-10-07",-1.28,33700,{"date":1831,"open":1393,"high":265,"low":1016,"close":324,"change":1289,"percent_change":757,"volume":1832,"transactions":9,"vwap":324},"2025-10-06",35100,{"date":1834,"open":1835,"high":1835,"low":1814,"close":334,"change":1690,"percent_change":1003,"volume":1836,"transactions":9,"vwap":334},"2025-10-03",33.79,34900,{"date":1838,"open":1839,"high":390,"low":1379,"close":601,"change":1103,"percent_change":1104,"volume":1840,"transactions":9,"vwap":601},"2025-10-02",33.55,52200,{"date":1842,"open":1843,"high":1337,"low":1356,"close":325,"change":918,"percent_change":1187,"volume":1844,"transactions":9,"vwap":325},"2025-10-01",33.33,8900,{"date":1846,"open":264,"high":989,"low":1492,"close":943,"change":860,"percent_change":255,"volume":1847,"transactions":9,"vwap":943},"2025-09-30",80300,{"date":1849,"open":1320,"high":1320,"low":1401,"close":1075,"change":827,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1075},"2025-09-29",-0.24,39600,{"date":1853,"open":1325,"high":1001,"low":1854,"close":292,"change":147,"percent_change":670,"volume":1481,"transactions":9,"vwap":292},"2025-09-26",33.035,{"date":1856,"open":1124,"high":1081,"low":1295,"close":1081,"change":1531,"percent_change":434,"volume":1857,"transactions":9,"vwap":1081},"2025-09-25",14600,{"date":1859,"open":592,"high":592,"low":1799,"close":1755,"change":1860,"percent_change":1025,"volume":1861,"transactions":9,"vwap":1755},"2025-09-24",-0.49,45200,{"date":1863,"open":263,"high":16,"low":334,"close":1016,"change":932,"percent_change":874,"volume":1864,"transactions":9,"vwap":1016},"2025-09-23",50800,{"date":1866,"open":1867,"high":193,"low":1868,"close":647,"change":236,"percent_change":237,"volume":1869,"transactions":9,"vwap":647},"2025-09-22",33.58,33.501,76300,{"date":1871,"open":1391,"high":1391,"low":1867,"close":1872,"change":195,"percent_change":1215,"volume":1873,"transactions":9,"vwap":1872},"2025-09-19",33.66,17800,{"date":1875,"open":1867,"high":182,"low":1375,"close":254,"change":804,"percent_change":1876,"volume":1877,"transactions":9,"vwap":254},"2025-09-18",2.14,35500,{"date":1879,"open":1337,"high":1867,"low":1728,"close":264,"change":1880,"percent_change":1434,"volume":1147,"transactions":9,"vwap":264},"2025-09-17",-0.07,{"date":1882,"open":1319,"high":1319,"low":1883,"close":943,"change":194,"percent_change":997,"volume":1884,"transactions":9,"vwap":943},"2025-09-16",33.144,29500,{"date":1886,"open":1102,"high":1887,"low":1102,"close":284,"change":147,"percent_change":670,"volume":1888,"transactions":9,"vwap":284},"2025-09-15",33.575,27900,{"date":1890,"open":380,"high":380,"low":1799,"close":1110,"change":1388,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1110},"2025-09-12",-1.31,25200,{"date":1894,"open":1042,"high":1375,"low":1042,"close":1375,"change":1488,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1375},"2025-09-11",2.2,21700,{"date":1898,"open":1109,"high":1899,"low":1900,"close":1042,"change":1901,"percent_change":529,"volume":750,"transactions":9,"vwap":1042},"2025-09-10",32.947,32.643,0.073,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":968,"volume":1270,"transactions":9,"vwap":1906},"2025-09-09",32.92,32.511,32.707,-0.223,{"date":1909,"open":982,"high":1116,"low":1518,"close":958,"change":1289,"percent_change":757,"volume":1527,"transactions":9,"vwap":958},"2025-09-08",{"date":1911,"open":1728,"high":1728,"low":1912,"close":1002,"change":1146,"percent_change":185,"volume":1913,"transactions":9,"vwap":1002},"2025-09-05",32.495,57100,{"date":1915,"open":1916,"high":1737,"low":967,"close":1737,"change":47,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1737},"2025-09-04",32.48,1.52,47600,{"date":1920,"open":1118,"high":1118,"low":1921,"close":1516,"change":1690,"percent_change":1003,"volume":1922,"transactions":9,"vwap":1516},"2025-09-03",32.13,58000,{"date":1924,"open":1221,"high":1925,"low":1220,"close":1925,"change":1394,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-02",32.34,-0.71,26800,{"date":1929,"open":294,"high":294,"low":1117,"close":1930,"change":1257,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-29",32.57,-1.03,50700,{"date":1934,"open":1081,"high":315,"low":1499,"close":1081,"change":1935,"percent_change":490,"volume":1936,"transactions":9,"vwap":1081},"2025-08-28",0.05,90900,{"date":1938,"open":1713,"high":1939,"low":1713,"close":1109,"change":757,"percent_change":327,"volume":766,"transactions":9,"vwap":1109},"2025-08-27",32.939,{"date":1941,"open":1596,"high":1645,"low":1942,"close":1596,"change":708,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1596},"2025-08-26",32.53,0.43,31800,{"date":1946,"open":949,"high":949,"low":1049,"close":1055,"change":1045,"percent_change":640,"volume":1947,"transactions":9,"vwap":1055},"2025-08-25",35000,{"date":1949,"open":1648,"high":1950,"low":972,"close":1597,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1597},"2025-08-22",32.989,0.47,1.46,14500,{"date":1955,"open":1308,"high":1516,"low":1307,"close":1956,"change":205,"percent_change":1531,"volume":1957,"transactions":9,"vwap":1956},"2025-08-21",32.26,41900,{"date":1959,"open":1546,"high":1546,"low":1150,"close":972,"change":1960,"percent_change":1459,"volume":1961,"transactions":9,"vwap":972},"2025-08-20",0.006,42900,{"date":1963,"open":1129,"high":1129,"low":1964,"close":1965,"change":1966,"percent_change":740,"volume":1967,"transactions":9,"vwap":1965},"2025-08-19",32.224,32.314,-0.136,29000,{"date":1969,"open":1970,"high":1055,"low":1970,"close":1055,"change":255,"percent_change":1971,"volume":1611,"transactions":9,"vwap":1055},"2025-08-18",32.305,1.22,{"date":1973,"open":1546,"high":1137,"low":1143,"close":1143,"change":1045,"percent_change":1974,"volume":1771,"transactions":9,"vwap":1143},"2025-08-15",-0.87,{"date":1976,"open":1295,"high":1977,"low":1978,"close":1925,"change":307,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1925},"2025-08-14",32.467,32.276,-1.22,36100,{"date":1982,"open":1983,"high":1518,"low":1984,"close":1518,"change":501,"percent_change":912,"volume":1985,"transactions":9,"vwap":1518},"2025-08-13",32.67,32.315,28300,{"date":1987,"open":1635,"high":1557,"low":1988,"close":1557,"change":424,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1557},"2025-08-12",31.91,2.36,33500,{"date":1992,"open":1993,"high":1150,"low":1158,"close":1054,"change":1994,"percent_change":827,"volume":1995,"transactions":9,"vwap":1054},"2025-08-11",31.97,-0.027,24900,{"date":1997,"open":1998,"high":1556,"low":1999,"close":2000,"change":2001,"percent_change":1394,"volume":2002,"transactions":9,"vwap":2000},"2025-08-08",32.2,31.795,31.827,-0.073,42500,{"date":2004,"open":1956,"high":1956,"low":2005,"close":1241,"change":1506,"percent_change":1181,"volume":2006,"transactions":9,"vwap":1241},"2025-08-07",31.6,23400,{"date":2008,"open":2009,"high":2009,"low":1603,"close":1069,"change":2010,"percent_change":1439,"volume":2011,"transactions":9,"vwap":1069},"2025-08-06",32.3,-0.046,22400,{"date":2013,"open":965,"high":1327,"low":2014,"close":1300,"change":1880,"percent_change":685,"volume":1745,"transactions":9,"vwap":1300},"2025-08-05",32.064999,{"date":2016,"open":1632,"high":1614,"low":1632,"close":1614,"change":491,"percent_change":1654,"volume":1913,"transactions":9,"vwap":1614},"2025-08-04",{"date":2018,"open":2019,"high":1054,"low":2020,"close":2021,"change":195,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-01",31.59,31.455,31.76,-0.9,39800,{"date":2025,"open":1916,"high":1916,"low":1723,"close":1723,"change":650,"percent_change":2026,"volume":1263,"transactions":9,"vwap":1723},"2025-07-31",-1.14,{"date":2028,"open":1916,"high":1318,"low":1556,"close":1049,"change":2029,"percent_change":1180,"volume":2030,"transactions":9,"vwap":1049},"2025-07-30",-0.05,34100,{"date":2032,"open":1512,"high":1327,"low":1610,"close":973,"change":453,"percent_change":61,"volume":2033,"transactions":9,"vwap":973},"2025-07-29",64800,{"date":2035,"open":2036,"high":2036,"low":1254,"close":959,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":959},"2025-07-28",32.245,-0.035,-0.11,17500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1857,"transactions":9,"vwap":2045},"2025-07-25",32.049,32.259,31.933,32.215,0.585,1.85,{"date":2049,"open":2050,"high":2050,"low":1658,"close":1062,"change":2051,"percent_change":1288,"volume":2052,"transactions":9,"vwap":1062},"2025-07-24",31.78,0.01,38700,{"date":2054,"open":1213,"high":2055,"low":2056,"close":1256,"change":2057,"percent_change":501,"volume":2058,"transactions":9,"vwap":1256},"2025-07-23",31.717,31.555,0.059,26600,{"date":2060,"open":1698,"high":1062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":798,"transactions":9,"vwap":2062},"2025-07-22",31.353,31.561,0.491,1.58,{"date":2066,"open":1698,"high":1235,"low":1185,"close":1185,"change":974,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1185},"2025-07-21",-1.15,17400,{"date":2070,"open":2005,"high":2005,"low":1571,"close":1234,"change":2051,"percent_change":1288,"volume":2068,"transactions":9,"vwap":1234},"2025-07-18",{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":147,"percent_change":112,"volume":1072,"transactions":9,"vwap":2076},"2025-07-17",31.37,31.49,31.313,31.42,{"date":2078,"open":2079,"high":2079,"low":1200,"close":1185,"change":1103,"percent_change":416,"volume":2080,"transactions":9,"vwap":1185},"2025-07-16",31.13,44800,{"date":2082,"open":1687,"high":1687,"low":2083,"close":2083,"change":740,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-15",30.9,-1.34,14800,{"date":2087,"open":1229,"high":2073,"low":1681,"close":2088,"change":490,"percent_change":1236,"volume":2039,"transactions":9,"vwap":2088},"2025-07-14",31.32,{"date":2090,"open":1687,"high":1687,"low":2091,"close":2091,"change":1119,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-11",31.17,-1.11,12400,{"date":2095,"open":1653,"high":2021,"low":2096,"close":1658,"change":2038,"percent_change":1119,"volume":2097,"transactions":9,"vwap":1658},"2025-07-10",31.41,33100,{"date":2099,"open":1281,"high":2100,"low":2101,"close":1062,"change":117,"percent_change":2102,"volume":841,"transactions":9,"vwap":1062},"2025-07-09",31.925,31.27,0.8,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1636,"percent_change":1636,"volume":2109,"transactions":9,"vwap":2108},"2025-07-08",31.422,31.51,31.283,31.38,25800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2108,"change":932,"percent_change":1616,"volume":2115,"transactions":9,"vwap":2108},"2025-07-07",31.601,31.685,31.317,24300,{"date":2117,"open":1061,"high":2118,"low":1061,"close":1062,"change":1334,"percent_change":2119,"volume":1771,"transactions":9,"vwap":1062},"2025-07-03",31.66,0.99,{"date":2121,"open":1228,"high":2108,"low":2122,"close":2088,"change":1289,"percent_change":453,"volume":2123,"transactions":9,"vwap":2088},"2025-07-02",31.14,49600,{"date":2125,"open":1694,"high":1571,"low":2126,"close":1689,"change":1935,"percent_change":790,"volume":2127,"transactions":9,"vwap":1689},"2025-07-01",30.931,56300,{"date":2129,"open":2101,"high":1571,"low":2130,"close":1681,"change":1636,"percent_change":1636,"volume":2131,"transactions":9,"vwap":1681},"2025-06-30",31.11,57600,{"date":2133,"open":2134,"high":2073,"low":2135,"close":1681,"change":382,"percent_change":919,"volume":2136,"transactions":9,"vwap":1681},"2025-06-27",31.173,31.013,28400,{"date":2138,"open":1192,"high":2130,"low":1192,"close":2130,"change":919,"percent_change":154,"volume":2139,"transactions":9,"vwap":2130},"2025-06-26",121200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1045,"percent_change":2022,"volume":2145,"transactions":9,"vwap":2144},"2025-06-25",31.08,30.83,30.88,26700,{"date":2147,"open":2148,"high":1229,"low":2148,"close":2149,"change":669,"percent_change":923,"volume":1527,"transactions":9,"vwap":2149},"2025-06-24",30.91,31.16,{"date":2151,"open":2152,"high":2143,"low":2152,"close":1179,"change":1321,"percent_change":1031,"volume":2153,"transactions":9,"vwap":1179},"2025-06-23",30.44,33300,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1439,"percent_change":346,"volume":2159,"transactions":9,"vwap":2158},"2025-06-20",30.76,30.37,30.46,14400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1690,"percent_change":194,"volume":2166,"transactions":9,"vwap":2165},"2025-06-18",30.62,30.819,30.555,30.6,16900,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2038,"percent_change":974,"volume":1836,"transactions":9,"vwap":2171},"2025-06-17",30.54,30.77,30.63,{"date":2173,"open":1179,"high":1206,"low":2174,"close":2175,"change":383,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-16",30.69,30.74,0.69,15500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":560,"volume":2185,"transactions":9,"vwap":2183},"2025-06-13",30.51,30.825,30.48,30.53,-0.32,28000,{"date":2187,"open":1667,"high":2144,"low":1667,"close":2188,"change":860,"percent_change":1083,"volume":2189,"transactions":9,"vwap":2188},"2025-06-12",30.85,27500,{"date":2191,"open":1200,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":433,"volume":2196,"transactions":9,"vwap":2194},"2025-06-11",31.02,30.706,30.72,-0.061,27400,{"date":2198,"open":2199,"high":2192,"low":2200,"close":2201,"change":2202,"percent_change":658,"volume":2203,"transactions":9,"vwap":2201},"2025-06-10",30.82,30.595,30.781,-0.079,32000,{"date":2205,"open":1200,"high":2206,"low":2170,"close":1167,"change":1288,"percent_change":906,"volume":1884,"transactions":9,"vwap":1167},"2025-06-09",30.995,{"date":2208,"open":1165,"high":1165,"low":2209,"close":2143,"change":117,"percent_change":1056,"volume":2210,"transactions":9,"vwap":2143},"2025-06-06",30.745,19200,{"date":2212,"open":2182,"high":1194,"low":1207,"close":2213,"change":1288,"percent_change":906,"volume":2214,"transactions":9,"vwap":2213},"2025-06-05",30.58,19000,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":372,"volume":2221,"transactions":9,"vwap":2219},"2025-06-04",30.405,30.65,30.55,0.099,40900,{"date":2223,"open":2224,"high":2180,"low":2225,"close":2226,"change":2227,"percent_change":923,"volume":2228,"transactions":9,"vwap":2226},"2025-06-03",30.158,30.08,30.451,0.351,25700,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":107,"percent_change":1690,"volume":2234,"transactions":9,"vwap":2233},"2025-06-02",30.17,29.78,30.1,29600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1010,"percent_change":307,"volume":2241,"transactions":9,"vwap":2240},"2025-05-30",30.02,30.22,29.82,30.11,24200,{"date":2243,"open":2182,"high":2156,"low":2244,"close":2245,"change":919,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-29",30.059999,30.23,0.77,42800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":1388,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-28",30.28,30,-1.45,18100,{"date":2255,"open":2238,"high":2152,"low":2256,"close":2152,"change":1111,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2152},"2025-05-27",30.115,1.91,41300,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1146,"percent_change":860,"volume":1995,"transactions":9,"vwap":2263},"2025-05-23",29.55,29.89,29.87,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":102,"percent_change":911,"volume":1430,"transactions":9,"vwap":2268},"2025-05-22",29.675,29.99,29.83,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":318,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-21",30.257,29.71,29.77,-2.17,39300,{"date":2277,"open":2278,"high":2219,"low":2279,"close":2280,"change":205,"percent_change":433,"volume":2058,"transactions":9,"vwap":2280},"2025-05-20",30.415,30.311,30.43,{"date":2282,"open":2250,"high":2283,"low":2250,"close":2284,"change":2285,"percent_change":1017,"volume":2286,"transactions":9,"vwap":2284},"2025-05-19",30.525,30.49,-0.04,23300,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2183,"change":137,"percent_change":670,"volume":2291,"transactions":9,"vwap":2183},"2025-05-16",30.181,30.59,13400,{"date":2293,"open":2251,"high":2294,"low":2262,"close":2294,"change":708,"percent_change":1951,"volume":2295,"transactions":9,"vwap":2294},"2025-05-15",30.21,22900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1257,"percent_change":1740,"volume":2286,"transactions":9,"vwap":2300},"2025-05-14",30.16,30.282,30.07,{"date":2302,"open":2303,"high":2182,"low":2303,"close":1166,"change":1288,"percent_change":906,"volume":2304,"transactions":9,"vwap":1166},"2025-05-13",30.25,38300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":969,"transactions":9,"vwap":2308},"2025-05-12",29.883,30.38,0.997,3.39,{"date":2312,"open":2313,"high":21,"low":2314,"close":2315,"change":2316,"percent_change":1368,"volume":900,"transactions":9,"vwap":2315},"2025-05-09",29.32,29.236,29.383,0.033,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":362,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-08",29.165,29.549,29.084999,29.35,0.89,25400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":1605,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-07",28.855,29.09,28.711,1.61,30200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1434,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-06",28.65,28.9,28.51,28.63,-0.73,30600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":205,"percent_change":1434,"volume":758,"transactions":9,"vwap":2344},"2025-05-05",28.896,29.07,28.84,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2335,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2335},"2025-05-02",28.55,28.94,0.88,3.14,20000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":453,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-01",27.85,28.174,27.84,28.02,1.05,52100,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1017,"percent_change":356,"volume":1011,"transactions":9,"vwap":2364},"2025-04-30",27.305,27.8,27.73,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":501,"percent_change":2176,"volume":1699,"transactions":9,"vwap":2370},"2025-04-29",27.62,27.962,27.47,27.86,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":205,"percent_change":685,"volume":2377,"transactions":9,"vwap":2376},"2025-04-28",27.91,27.944,27.424,27.67,25100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2364,"change":918,"percent_change":453,"volume":2275,"transactions":9,"vwap":2364},"2025-04-25",27.594,27.754,27.464,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":603,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-04-24",27.14,27.7,27.65,2.07,91100,{"date":2391,"open":2392,"high":2363,"low":2393,"close":2394,"change":1236,"percent_change":1519,"volume":2395,"transactions":9,"vwap":2394},"2025-04-23",27.2,26.967,27.09,40100,{"date":175,"open":2397,"high":2398,"low":171,"close":2399,"change":1321,"percent_change":1654,"volume":2400,"transactions":9,"vwap":2399},26.27,26.74,26.61,119500]