[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCCO":3,"homepage-market-summary":35,"stock-historical-FCCO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCCO","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},"First Community Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","First Community Corp is a bank holding company. Along with its subsidiaries, it provides various banking products and services for professionals and small and medium-sized businesses, including consumer and commercial banking, mortgage, brokerage and investment, online banking, and insurance services. The company offers checking, savings, money market, individual retirement, and certificates of deposit accounts, and its lending lines include consumer loans, real estate loans, home improvement loans, home loans, flex loans, construction loans, agricultural loans, and others. The company's reportable segments are: Commercial and Retail Banking, which derives maximum revenue; Mortgage Banking; Investment Advisory and Non-Deposit; and Corporate.","298","Lexington, SC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0814,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.67,32.69,33.11,31.95,32.47,0.2,0.62,30073.6639,1040,32.658,35.735,25.92,64290.578811072,68.8,6935,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},21.44,55396,20219644.702768,47.03,"2025-04-22",[187,188,197,208,219,227,236,245,254,263,274,284,293,304,314,323,333,343,353,363,372,382,392,403,412,422,431,439,448,459,468,476,485,495,503,511,521,527,535,544,552,561,570,577,587,595,605,615,624,632,642,650,661,672,682,688,695,703,710,716,722,728,735,742,747,755,760,765,772,779,787,792,800,806,813,821,827,835,841,846,852,858,865,873,880,889,896,903,910,916,925,933,940,948,956,963,970,978,984,991,998,1005,1012,1017,1021,1028,1034,1042,1045,1051,1056,1061,1067,1076,1081,1088,1094,1102,1107,1113,1118,1124,1129,1137,1144,1151,1155,1160,1166,1172,1178,1186,1194,1200,1207,1214,1221,1228,1236,1243,1248,1255,1260,1268,1273,1278,1284,1291,1296,1304,1308,1313,1317,1322,1327,1332,1340,1344,1349,1353,1356,1361,1365,1371,1374,1378,1382,1386,1390,1394,1398,1403,1407,1413,1417,1423,1428,1434,1438,1443,1448,1453,1458,1461,1466,1470,1476,1480,1485,1492,1497,1501,1504,1507,1510,1515,1521,1527,1530,1534,1540,1545,1548,1552,1557,1561,1566,1569,1574,1579,1582,1586,1589,1594,1599,1602,1610,1615,1620,1626,1633,1637,1644,1648,1652,1659,1663,1669,1677,1684,1689,1694,1701,1707,1712,1717,1722,1727,1731,1735,1740,1744,1753,1757,1763,1769,1776,1780,1784,1790,1795,1798,1801,1809,1814,1820,1824,1828,1833,1835,1837,1844,1848,1852,1856,1860,1864,1870,1873,1878,1881,1884,1889,1895,1898,1902,1907,1911,1916,1920,1927,1933,1937,1944,1951,1957,1965,1971,1980,1987,1993,1997,2004,2011,2017,2022,2029,2034,2039,2045,2050,2057,2063,2068,2072,2078,2084,2089,2096,2103,2107,2112,2116,2122,2128,2132,2135,2140,2146,2154,2161,2167,2174,2181,2187,2191,2194,2199,2206,2211,2217,2222,2226,2230,2233,2239,2244,2249,2254,2259,2263,2267,2272,2278,2283,2288,2292,2298,2300,2305,2311,2314,2319,2323,2325,2332,2337,2340,2347,2352,2356,2358,2364,2367,2372],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",32.05,31.5,0.3,0.93,26380.1808,1022,32.1827,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",32.25,32.945,31.915,32.17,-0.12,-0.37,58537.469028,1793,32.1581,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",32.57,32.76,31.9218,32.29,-0.28,-0.86,34204.2097,1372,32.2987,{"date":220,"open":221,"high":221,"low":210,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.73,-0.38,-1.15,32511.115471,1566,32.7052,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":192,"percent_change":233,"volume":234,"transactions":225,"vwap":235},"2026-09-25",32.75,33.04,32.46,32.95,0.92,50511.459614,32.8567,{"date":237,"open":199,"high":238,"low":239,"close":240,"change":132,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.73,31,32.65,1.24,556415.7344,2318,31.2697,{"date":246,"open":247,"high":248,"low":249,"close":199,"change":215,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",32.91,33.18,32.03,-2.6,46701.614,1719,32.3913,{"date":255,"open":256,"high":257,"low":258,"close":22,"change":222,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",33.57,33.74,32.64,-1.13,58443.463,1640,33.1185,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",33.64,33.79,33.35,33.49,-0.24,-0.71,25519.27523,1414,33.4999,{"date":275,"open":276,"high":277,"low":278,"close":221,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",33.52,34.2,33.295,-0.07,-0.21,123513.6791,1784,33.6914,{"date":285,"open":286,"high":287,"low":288,"close":286,"change":25,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",33.8,33.98,33.28,0.6,52264.956023,1801,33.752,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",34.25,34.27,33.25,33.6,-0.56,-1.64,30494.926023,1326,33.6698,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":279,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",34.14,34.415,33.85,34.16,-0.2,41402.087528,1620,34.196,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":152,"volume":320,"transactions":321,"vwap":322},"2026-09-14",33.96,34.39,34.23,0.13,31697.396141,1411,34.2144,{"date":324,"open":295,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",34.96,33.855,34.1,-0.05,-0.15,35151.66,1004,34.1009,{"date":334,"open":308,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",34.24,33.26,34.15,0.18,0.53,36450.549563,1152,33.9411,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",33.54,33.97,33.27,0.01,0.03,55984.944,1783,33.8047,{"date":354,"open":355,"high":356,"low":357,"close":316,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",34.41,34.68,33.775,-0.6,-1.74,44563.374129,1953,33.9997,{"date":364,"open":316,"high":365,"low":316,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",34.715,34.56,0.52,1.53,38772.790356,1367,34.4789,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":25,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",33.95,34.33,33.59,34.04,0.59,58493.634058,2147,34.0317,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",33.01,34.12,33.84,0.88,2.67,79310.120623,1893,33.7825,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",33.14,33.42,32.62,32.96,-0.14,-0.42,31306.3509,1349,32.9697,{"date":404,"open":345,"high":374,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",33.07,33.1,-0.53,-1.58,28871.053384,1055,33.2299,{"date":413,"open":414,"high":415,"low":22,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",33.36,33.89,33.63,0.23,0.69,50285.389806,3611,33.6053,{"date":423,"open":267,"high":424,"low":229,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",33.94,33.4,0.09,0.27,67979.3635,1660,33.2174,{"date":432,"open":433,"high":433,"low":406,"close":434,"change":270,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",33.93,33.31,-2.09,60137.3095,3200,33.4915,{"date":440,"open":286,"high":441,"low":395,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",34.6299,34.02,0.36,1.07,48970.831884,1509,33.8295,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",33.62,34.315,33.525,33.66,-0.06,-0.18,62046.8835,2472,33.9619,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":269,"percent_change":270,"volume":465,"transactions":466,"vwap":467},"2026-08-21",34.08,34.22,33.175,33.72,95609.7217,2616,33.741,{"date":469,"open":376,"high":327,"low":470,"close":316,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",33.41,0.16,0.47,27544.873874,1016,33.8492,{"date":477,"open":478,"high":478,"low":479,"close":286,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",34.72,33.715,-0.65,-1.89,48142.548276,1675,34.0592,{"date":486,"open":487,"high":488,"low":416,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",34.81,35.17,34.45,-0.25,-0.72,36164.227267,1450,34.6293,{"date":496,"open":497,"high":498,"low":385,"close":499,"change":157,"percent_change":94,"volume":500,"transactions":501,"vwap":502},"2026-08-17",34.37,35,34.7,44355.677847,1665,34.7119,{"date":504,"open":478,"high":498,"low":385,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",34.35,-0.23,-0.67,37244.48,1256,34.528,{"date":512,"open":513,"high":514,"low":306,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",34.51,34.76,34.58,0.42,1.23,35181.572455,1172,34.517,{"date":522,"open":464,"high":296,"low":523,"close":309,"change":516,"percent_change":241,"volume":524,"transactions":525,"vwap":526},"2026-08-12",33.55,33558.394122,1050,34.0434,{"date":528,"open":529,"high":530,"low":531,"close":257,"change":279,"percent_change":280,"volume":532,"transactions":533,"vwap":534},"2026-08-11",33.99,34.195,33.625,24199.998016,648,33.7806,{"date":536,"open":462,"high":317,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",33.325,33.81,-0.4,-1.17,54526.498118,2242,33.771,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":328,"percent_change":329,"volume":549,"transactions":550,"vwap":551},"2026-08-07",32.7152,34.6899,34.21,26917.054022,1122,34.1259,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":280,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",34.73,33.83,34.26,-0.61,29622.763378,1035,34.3218,{"date":562,"open":335,"high":563,"low":286,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",34.52,34.47,0.15,0.44,33542.816935,1277,34.3347,{"date":571,"open":505,"high":514,"low":572,"close":573,"change":506,"percent_change":507,"volume":574,"transactions":575,"vwap":576},"2026-08-04",34.07,34.32,49618.554473,1467,34.4134,{"date":578,"open":579,"high":580,"low":442,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",34.44,35.18,34.55,0.39,1.14,56434.880241,2532,34.6521,{"date":588,"open":424,"high":589,"low":590,"close":309,"change":591,"percent_change":565,"volume":592,"transactions":593,"vwap":594},"2026-07-31",34.545,33.5,0.05,51909.297063,2085,34.0835,{"date":596,"open":478,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",34.95,33.985,34.11,-0.64,-1.84,68036.806483,1756,34.3114,{"date":606,"open":607,"high":30,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",34.92,34.65,34.75,-0.26,-0.74,94414.435339,3082,35.0296,{"date":616,"open":287,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":243,"vwap":623},"2026-07-28",35.26,32.735,35.01,1.08,3.18,115355.813998,34.7213,{"date":625,"open":266,"high":626,"low":266,"close":433,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",34.535,0.28,0.83,60609.186837,1940,33.9752,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":418,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",33.13,34.06,32.6,33.65,2.09,59794.415963,1858,33.642,{"date":643,"open":644,"high":347,"low":645,"close":397,"change":472,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",32.36,32.3,1.45,47779.4724,1625,32.9609,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",32.86,33,31.3,32.49,0.255,0.79,75596.9658,2385,32.1754,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",32.15,32.52,31.9075,32.235,-0.115,-0.36,34530.9715,1346,32.171,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":668,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",32.71,32.855,32.1,32.35,-1.1,30257.7915,1508,32.3811,{"date":683,"open":288,"high":684,"low":685,"close":674,"change":270,"percent_change":686,"volume":687,"transactions":9,"vwap":674},"2026-07-17",33.44,32.22,-2.12,45000,{"date":689,"open":690,"high":691,"low":690,"close":395,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":395},"2026-07-16",32.66,33.78,0.81,2.48,37000,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":164,"volume":702,"transactions":9,"vwap":700},"2026-07-15",32.42,32.92,32.39,32.61,0.24,43400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":280,"percent_change":600,"volume":709,"transactions":9,"vwap":708},"2026-07-14",32.54,33.040001,32.029999,32.37,39900,{"date":711,"open":199,"high":712,"low":713,"close":714,"change":25,"percent_change":26,"volume":715,"transactions":9,"vwap":714},"2026-07-13",32.88,32,32.58,51400,{"date":717,"open":677,"high":636,"low":718,"close":719,"change":720,"percent_change":203,"volume":721,"transactions":9,"vwap":719},"2026-07-10",32.14,32.38,-0.04,35800,{"date":723,"open":724,"high":725,"low":726,"close":697,"change":192,"percent_change":193,"volume":727,"transactions":9,"vwap":697},"2026-07-09",32.040001,32.84,31.98,34200,{"date":729,"open":730,"high":731,"low":713,"close":732,"change":733,"percent_change":481,"volume":734,"transactions":9,"vwap":732},"2026-07-08",32.59,32.79,32.12,-0.62,37100,{"date":736,"open":737,"high":738,"low":20,"close":739,"change":398,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-07",32.89,34,32.74,-0.43,45200,{"date":743,"open":744,"high":745,"low":708,"close":712,"change":328,"percent_change":329,"volume":746,"transactions":9,"vwap":712},"2026-07-06",32.87,33.3,47600,{"date":748,"open":749,"high":750,"low":211,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",33.47,33.56,32.93,-0.35,-1.05,54200,{"date":756,"open":700,"high":757,"low":700,"close":288,"change":289,"percent_change":758,"volume":759,"transactions":9,"vwap":288},"2026-07-01",33.46,1.84,46000,{"date":761,"open":21,"high":229,"low":732,"close":762,"change":117,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-30",32.68,-0.03,50200,{"date":766,"open":767,"high":767,"low":768,"close":21,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":21},"2026-06-29",33.0099983,32.34,-0.44,-1.33,76200,{"date":773,"open":213,"high":774,"low":775,"close":634,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":634},"2026-06-26",34.0099983,31.92,0.89,2.76,601000,{"date":780,"open":781,"high":782,"low":713,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",32.81,32.98,32.24,-0.5,-1.53,59700,{"date":788,"open":644,"high":653,"low":783,"close":739,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":739},"2026-06-24",0.54,1.68,160900,{"date":793,"open":794,"high":213,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",31.88,31.8,32.2,0.33,1.04,191200,{"date":801,"open":191,"high":677,"low":191,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",31.87,0.31,0.98,56700,{"date":807,"open":808,"high":726,"low":809,"close":810,"change":803,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-18",31.59,31.26,31.56,0.99,129200,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",31.89,30.65,31.25,-0.39,-1.23,82100,{"date":822,"open":823,"high":238,"low":654,"close":824,"change":825,"percent_change":193,"volume":826,"transactions":9,"vwap":824},"2026-06-16",31.52,31.64,0.29,75600,{"date":828,"open":829,"high":830,"low":654,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",32.5,33.029999,31.35,-0.87,-2.7,107800,{"date":836,"open":837,"high":838,"low":837,"close":685,"change":803,"percent_change":839,"volume":840,"transactions":9,"vwap":685},"2026-06-12",31.91,32.33,0.97,98900,{"date":842,"open":732,"high":843,"low":824,"close":837,"change":844,"percent_change":214,"volume":845,"transactions":9,"vwap":837},"2026-06-11",32.45,-0.09,148100,{"date":847,"open":848,"high":849,"low":850,"close":713,"change":627,"percent_change":387,"volume":851,"transactions":9,"vwap":713},"2026-06-10",31.97,32.32,31.77,123100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":147,"percent_change":94,"volume":857,"transactions":9,"vwap":856},"2026-06-09",31.44,32.31,31.72,121500,{"date":859,"open":860,"high":856,"low":861,"close":862,"change":863,"percent_change":319,"volume":864,"transactions":9,"vwap":862},"2026-06-08",31.41,31.19,31.4,0.04,119200,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",30.8,31.65,31.36,0.56,1.82,195100,{"date":874,"open":875,"high":876,"low":875,"close":867,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-06-04",30.13,30.81,0.91,3.04,162800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",30.61,30.79,29.88,29.89,-0.82,-2.67,87400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":142,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-02",30.01,30.72,30.71,2.2,198000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":117,"percent_change":763,"volume":902,"transactions":9,"vwap":901},"2026-06-01",30.08,30.48,29.67,30.049999,120100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":348,"percent_change":349,"volume":909,"transactions":9,"vwap":908},"2026-05-29",30.14,30.27,30.040001,30.059999,123600,{"date":911,"open":912,"high":906,"low":913,"close":901,"change":914,"percent_change":279,"volume":915,"transactions":9,"vwap":901},"2026-05-28",30,29.76,-0.02,96300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",30.35,30.6,30.02,30.07,-0.31,-1.02,73000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":720,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-26",30.63,30.83,30.12,30.38,-0.13,58400,{"date":934,"open":935,"high":936,"low":918,"close":937,"change":763,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",30.57,30.85,30.42,-0.1,89400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":368,"volume":947,"transactions":9,"vwap":945},"2026-05-21",29.74,30.49,29.51,30.45,0.46,154000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":582,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-20",29.85,30.34,29.59,29.99,1.32,89900,{"date":957,"open":958,"high":953,"low":959,"close":960,"change":328,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-19",29.54,29.41,29.6,-0.17,104000,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":582,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",29.31,29.83,29.65,1.33,67200,{"date":971,"open":972,"high":905,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",29.38,29.15,29.26,-0.22,-0.75,52100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":117,"percent_change":763,"volume":805,"transactions":9,"vwap":983},"2026-05-14",29.56,30.17,29.4,29.48,{"date":985,"open":960,"high":986,"low":987,"close":988,"change":269,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-13",30.3,29.32,29.49,-0.81,58100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":279,"percent_change":506,"volume":997,"transactions":9,"vwap":996},"2026-05-12",29.8,29.81,29.33,29.73,50300,{"date":999,"open":1000,"high":1001,"low":1002,"close":993,"change":358,"percent_change":1003,"volume":1004,"transactions":9,"vwap":993},"2026-05-11",30.52,30.64,29.75,-1.97,49800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":914,"percent_change":279,"volume":1011,"transactions":9,"vwap":1010},"2026-05-08",30.5,30.73,30.11,30.4,59100,{"date":1013,"open":1014,"high":816,"low":920,"close":937,"change":803,"percent_change":1015,"volume":1016,"transactions":9,"vwap":937},"2026-05-07",30.2,1.03,144900,{"date":1018,"open":912,"high":1019,"low":900,"close":1009,"change":427,"percent_change":72,"volume":1020,"transactions":9,"vwap":1009},"2026-05-06",30.44,97800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":417,"percent_change":137,"volume":1027,"transactions":9,"vwap":1026},"2026-05-05",29.72,29.98,29.45,29.84,33100,{"date":1029,"open":1023,"high":1030,"low":1031,"close":1032,"change":610,"percent_change":832,"volume":1033,"transactions":9,"vwap":1032},"2026-05-04",30.24,29.3,29.61,53500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":387,"volume":1041,"transactions":9,"vwap":1039},"2026-05-01",29.62,30.29,29.55,29.87,0.26,32900,{"date":1043,"open":1023,"high":1039,"low":982,"close":1032,"change":117,"percent_change":763,"volume":1044,"transactions":9,"vwap":1032},"2026-04-30",50500,{"date":1046,"open":1047,"high":943,"low":1048,"close":1036,"change":1049,"percent_change":481,"volume":1050,"transactions":9,"vwap":1036},"2026-04-29",30.1,29.5,-0.57,54400,{"date":1052,"open":1037,"high":935,"low":1047,"close":1053,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-28",30.19,0,41200,{"date":1057,"open":1047,"high":1058,"low":907,"close":1053,"change":1059,"percent_change":417,"volume":1060,"transactions":9,"vwap":1053},"2026-04-27",30.39,0.07,60300,{"date":1062,"open":1063,"high":1064,"low":1048,"close":929,"change":25,"percent_change":1065,"volume":1066,"transactions":9,"vwap":929},"2026-04-24",29.9,30.21,0.67,73600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-23",30.78,30.84,29.91,29.92,-0.77,-2.51,77300,{"date":1077,"open":1007,"high":654,"low":1064,"close":1078,"change":472,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-22",30.69,1.56,83600,{"date":1082,"open":1083,"high":860,"low":1084,"close":1085,"change":1086,"percent_change":833,"volume":1087,"transactions":9,"vwap":1085},"2026-04-21",31.059999,30.16,30.22,-0.84,46800,{"date":1089,"open":1090,"high":862,"low":1091,"close":1083,"change":844,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1083},"2026-04-20",31.11,31.040001,-0.29,68100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":164,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-17",30.67,31.51,30.59,31.15,2.43,182300,{"date":1103,"open":867,"high":1090,"low":1104,"close":1105,"change":769,"percent_change":1106,"volume":1093,"transactions":9,"vwap":1105},"2026-04-16",30.37,30.41,-1.43,{"date":1108,"open":1109,"high":1110,"low":892,"close":936,"change":1111,"percent_change":112,"volume":1112,"transactions":9,"vwap":936},"2026-04-15",30.91,31.02,0.02,42800,{"date":1114,"open":1115,"high":1116,"low":1019,"close":928,"change":914,"percent_change":454,"volume":1117,"transactions":9,"vwap":928},"2026-04-14",30.76,30.95,64500,{"date":1119,"open":1120,"high":1121,"low":927,"close":936,"change":1122,"percent_change":668,"volume":1123,"transactions":9,"vwap":936},"2026-04-13",30.89,31.14,-0.11,61800,{"date":1125,"open":654,"high":862,"low":867,"close":1126,"change":204,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-10",30.96,-1.18,84900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1065,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-09",30.51,31.43,30.46,31.33,2.19,163400,{"date":1138,"open":943,"high":1139,"low":943,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",30.94,30.66,0.75,2.51,122200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1071,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1071},"2026-04-07",29.7,30.15,0.1,0.34,98400,{"date":1152,"open":959,"high":1153,"low":959,"close":994,"change":192,"percent_change":94,"volume":1154,"transactions":9,"vwap":994},"2026-04-06",29.95,80400,{"date":1156,"open":973,"high":900,"low":1157,"close":944,"change":471,"percent_change":1158,"volume":1159,"transactions":9,"vwap":944},"2026-04-02",29.02,0.55,74500,{"date":1161,"open":959,"high":942,"low":965,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",29.35,0.12,0.41,61000,{"date":1167,"open":1031,"high":980,"low":1168,"close":1169,"change":147,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-31",28.82,29.23,1.11,37200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":152,"percent_change":968,"volume":1177,"transactions":9,"vwap":1176},"2026-03-30",28.64,28.98,28.91,46300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":455,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",28.55,28.72,28.41,28.53,-0.63,36100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1065,"volume":1193,"transactions":9,"vwap":1191},"2026-03-26",28.4,28.9,28.2,28.71,0.19,55900,{"date":1195,"open":1196,"high":974,"low":1197,"close":1198,"change":348,"percent_change":863,"volume":1199,"transactions":9,"vwap":1198},"2026-03-25",28.89,28.27,28.52,180400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1122,"percent_change":222,"volume":1206,"transactions":9,"vwap":1205},"2026-03-24",28.54,28.92,28.43,28.51,86400,{"date":1208,"open":1209,"high":913,"low":1210,"close":1211,"change":946,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-23",28.73,28.49,28.62,1.63,76500,{"date":1215,"open":1190,"high":1216,"low":1217,"close":1218,"change":112,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",28.6,27.9,28.16,0.21,152000,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":968,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",27.52,28.37,28.1,0.37,61600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":601,"volume":1235,"transactions":9,"vwap":1233},"2026-03-18",28.13,29.049999,27.72,27.73,-0.52,81600,{"date":1237,"open":1174,"high":1238,"low":1239,"close":1240,"change":214,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",29.25,28.15,28.25,-0.98,86500,{"date":1244,"open":1190,"high":1245,"low":1190,"close":1183,"change":566,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1183},"2026-03-16",29,1.57,97500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":720,"percent_change":398,"volume":1254,"transactions":9,"vwap":1253},"2026-03-13",28.3,28.88,28,28.09,61100,{"date":1256,"open":1257,"high":1204,"low":1258,"close":1230,"change":426,"percent_change":147,"volume":1259,"transactions":9,"vwap":1230},"2026-03-12",27.61,27.51,56100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":222,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-11",28.23,28.63,27.99,28.040001,-1.34,84000,{"date":1269,"open":1183,"high":1270,"low":1262,"close":1271,"change":1111,"percent_change":1059,"volume":1272,"transactions":9,"vwap":1271},"2026-03-10",29.1,28.42,67500,{"date":1274,"open":1252,"high":1275,"low":1276,"close":1188,"change":1059,"percent_change":127,"volume":1277,"transactions":9,"vwap":1188},"2026-03-09",28.77,27.5,54800,{"date":1279,"open":1280,"high":1174,"low":1281,"close":1282,"change":490,"percent_change":832,"volume":1283,"transactions":9,"vwap":1282},"2026-03-06",28.38,27.76,28.33,59500,{"date":1285,"open":1286,"high":1245,"low":1250,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-05",28.69,28.58,-0.32,-1.11,48700,{"date":1292,"open":1245,"high":1293,"low":1294,"close":1189,"change":25,"percent_change":1295,"volume":932,"transactions":9,"vwap":1189},"2026-03-04",29.28,28.74,0.7,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":269,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-03",28.44,28.85,28.26,28.7,-0.83,65200,{"date":1305,"open":1188,"high":1238,"low":1188,"close":1306,"change":1163,"percent_change":516,"volume":1307,"transactions":9,"vwap":1306},"2026-03-02",28.94,28800,{"date":1309,"open":1032,"high":1030,"low":1310,"close":1168,"change":1311,"percent_change":1312,"volume":1112,"transactions":9,"vwap":1168},"2026-02-27",28.75,-1.2,-4,{"date":1314,"open":921,"high":816,"low":1315,"close":920,"change":348,"percent_change":349,"volume":1316,"transactions":9,"vwap":920},"2026-02-26",29.86,38300,{"date":1318,"open":958,"high":1147,"low":958,"close":891,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":891},"2026-02-25",0.58,1.97,46500,{"date":1323,"open":1039,"high":986,"low":1324,"close":1324,"change":1325,"percent_change":1289,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",29.43,-0.33,36900,{"date":1328,"open":1329,"high":1330,"low":1048,"close":913,"change":215,"percent_change":1331,"volume":1087,"transactions":9,"vwap":913},"2026-02-23",30.75,30.9,-2.81,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":319,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-20",30.54,30.82,30.030001,30.62,0.43,69000,{"date":1341,"open":1039,"high":919,"low":993,"close":943,"change":152,"percent_change":1342,"volume":1343,"transactions":9,"vwap":943},"2026-02-19",1.26,56200,{"date":1345,"open":1346,"high":1008,"low":1063,"close":1009,"change":398,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1009},"2026-02-18",30.25,-0.46,43200,{"date":1350,"open":1047,"high":1007,"low":1047,"close":1346,"change":797,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1346},"2026-02-17",1.1,84300,{"date":1354,"open":921,"high":929,"low":1002,"close":1072,"change":1163,"percent_change":132,"volume":1355,"transactions":9,"vwap":1072},"2026-02-13",72900,{"date":1357,"open":981,"high":981,"low":1358,"close":993,"change":1359,"percent_change":407,"volume":1360,"transactions":9,"vwap":993},"2026-02-12",29.27,-0.16,65000,{"date":1362,"open":1019,"high":1078,"low":1315,"close":1363,"change":490,"percent_change":1302,"volume":1364,"transactions":9,"vwap":1363},"2026-02-11",29.96,47000,{"date":1366,"open":1367,"high":928,"low":1368,"close":1064,"change":733,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1064},"2026-02-10",30.68,30.18,-2.01,54100,{"date":1372,"open":1120,"high":1091,"low":816,"close":928,"change":117,"percent_change":763,"volume":1373,"transactions":9,"vwap":928},"2026-02-09",55400,{"date":1375,"open":1376,"high":1132,"low":867,"close":1070,"change":349,"percent_change":1148,"volume":1377,"transactions":9,"vwap":1070},"2026-02-06",30.98,48200,{"date":1379,"open":927,"high":1380,"low":882,"close":876,"change":863,"percent_change":319,"volume":1381,"transactions":9,"vwap":876},"2026-02-05",31.32,98000,{"date":1383,"open":1069,"high":854,"low":927,"close":1384,"change":565,"percent_change":58,"volume":1385,"transactions":9,"vwap":1384},"2026-02-04",30.77,62000,{"date":1387,"open":1014,"high":1116,"low":901,"close":1337,"change":1164,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1337},"2026-02-03",1.36,99200,{"date":1391,"open":1392,"high":951,"low":1392,"close":1064,"change":776,"percent_change":878,"volume":1393,"transactions":9,"vwap":1064},"2026-02-02",29.42,85500,{"date":1395,"open":1245,"high":959,"low":1396,"close":987,"change":427,"percent_change":193,"volume":1397,"transactions":9,"vwap":987},"2026-01-30",28.76,51000,{"date":1399,"open":1400,"high":950,"low":1401,"close":1231,"change":25,"percent_change":418,"volume":1402,"transactions":9,"vwap":1231},"2026-01-29",29.17,28.78,81800,{"date":1404,"open":1191,"high":1189,"low":1217,"close":1299,"change":427,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1299},"2026-01-28",0.94,79000,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1287,"change":398,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1287},"2026-01-27",28.84,28.39,-0.49,51300,{"date":1414,"open":1310,"high":1299,"low":1415,"close":1181,"change":455,"percent_change":733,"volume":1416,"transactions":9,"vwap":1181},"2026-01-26",28.24,96700,{"date":1418,"open":1419,"high":1009,"low":1287,"close":1189,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1189},"2026-01-23",29.93,-1,-3.34,70900,{"date":1424,"open":1425,"high":1426,"low":1048,"close":1063,"change":132,"percent_change":1388,"volume":1427,"transactions":9,"vwap":1063},"2026-01-22",29.79,30.99,198100,{"date":1429,"open":1245,"high":1430,"low":1245,"close":1048,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1048},"2026-01-21",29.97,0.5,1.72,134900,{"date":1435,"open":1175,"high":1358,"low":1310,"close":1245,"change":1092,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1245},"2026-01-20",-0.99,51500,{"date":1439,"open":982,"high":980,"low":1231,"close":1440,"change":610,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-16",29.29,-0.88,82000,{"date":1444,"open":1048,"high":1445,"low":982,"close":1038,"change":591,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1038},"2026-01-15",29.82,0.17,103400,{"date":1449,"open":1450,"high":1451,"low":995,"close":1048,"change":349,"percent_change":1148,"volume":1452,"transactions":9,"vwap":1048},"2026-01-14",29.63,29.77,167800,{"date":1454,"open":996,"high":1085,"low":1358,"close":1455,"change":1456,"percent_change":1457,"volume":1397,"transactions":9,"vwap":1455},"2026-01-13",29.47,-0.08,-0.27,{"date":1459,"open":993,"high":993,"low":1162,"close":1038,"change":310,"percent_change":507,"volume":1460,"transactions":9,"vwap":1038},"2026-01-12",19400,{"date":1462,"open":1009,"high":1064,"low":1463,"close":1002,"change":269,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1002},"2026-01-09",29.69,-0.8,25400,{"date":1467,"open":1455,"high":1368,"low":965,"close":953,"change":289,"percent_change":1468,"volume":1469,"transactions":9,"vwap":953},"2026-01-08",2.04,61200,{"date":1471,"open":1472,"high":884,"low":1473,"close":1474,"change":610,"percent_change":1441,"volume":1475,"transactions":9,"vwap":1474},"2026-01-07",29.57,29.12,29.39,26200,{"date":1477,"open":1048,"high":996,"low":973,"close":967,"change":863,"percent_change":1478,"volume":1479,"transactions":9,"vwap":967},"2026-01-06",0.14,38200,{"date":1481,"open":1203,"high":920,"low":1203,"close":1032,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1032},"2026-01-05",0.64,2.21,34300,{"date":1486,"open":993,"high":1315,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-02",28.96,28.97,-0.68,-2.29,21100,{"date":1493,"open":885,"high":1007,"low":1494,"close":967,"change":844,"percent_change":1495,"volume":1496,"transactions":9,"vwap":967},"2025-12-31",29.58,-0.3,22600,{"date":1498,"open":1430,"high":953,"low":1032,"close":942,"change":1359,"percent_change":1499,"volume":1500,"transactions":9,"vwap":942},"2025-12-30",-0.54,24500,{"date":1502,"open":884,"high":891,"low":1146,"close":1063,"change":1478,"percent_change":472,"volume":1503,"transactions":9,"vwap":1063},"2025-12-29",16900,{"date":1505,"open":912,"high":921,"low":1036,"close":913,"change":1122,"percent_change":204,"volume":1506,"transactions":9,"vwap":913},"2025-12-26",18200,{"date":1508,"open":1047,"high":1014,"low":1451,"close":1039,"change":454,"percent_change":310,"volume":1509,"transactions":9,"vwap":1039},"2025-12-24",13800,{"date":1511,"open":1512,"high":1007,"low":1419,"close":1419,"change":740,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1419},"2025-12-23",30.26,-1.42,31500,{"date":1516,"open":816,"high":1110,"low":1517,"close":1518,"change":1519,"percent_change":1289,"volume":1520,"transactions":9,"vwap":1518},"2025-12-22",30.28,30.36,-0.34,50800,{"date":1522,"open":1091,"high":1523,"low":1524,"close":1525,"change":1519,"percent_change":678,"volume":1526,"transactions":9,"vwap":1525},"2025-12-19",31.38,30.33,30.7,104200,{"date":1528,"open":1099,"high":1529,"low":936,"close":1091,"change":863,"percent_change":319,"volume":1373,"transactions":9,"vwap":1091},"2025-12-18",31.49,{"date":1531,"open":817,"high":1134,"low":876,"close":239,"change":961,"percent_change":1532,"volume":1533,"transactions":9,"vwap":239},"2025-12-17",-0.55,52400,{"date":1535,"open":1536,"high":191,"low":1537,"close":1538,"change":117,"percent_change":763,"volume":1539,"transactions":9,"vwap":1538},"2025-12-16",31.48,31.1,31.17,52600,{"date":1541,"open":867,"high":1529,"low":867,"close":1542,"change":339,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-15",31.18,1.73,86800,{"date":1546,"open":893,"high":1069,"low":943,"close":816,"change":1192,"percent_change":26,"volume":1547,"transactions":9,"vwap":816},"2025-12-12",52000,{"date":1549,"open":912,"high":1550,"low":912,"close":1133,"change":946,"percent_change":368,"volume":1551,"transactions":9,"vwap":1133},"2025-12-11",30.55,60700,{"date":1553,"open":972,"high":929,"low":1554,"close":912,"change":1555,"percent_change":1556,"volume":924,"transactions":9,"vwap":912},"2025-12-10",29.22,0.76,2.6,{"date":1558,"open":982,"high":1032,"low":1554,"close":1559,"change":203,"percent_change":1560,"volume":1041,"transactions":9,"vwap":1559},"2025-12-09",29.24,-0.41,{"date":1562,"open":980,"high":980,"low":1563,"close":1564,"change":914,"percent_change":279,"volume":1565,"transactions":9,"vwap":1564},"2025-12-08",29.030001,29.36,29000,{"date":1567,"open":983,"high":1472,"low":1238,"close":972,"change":117,"percent_change":763,"volume":1568,"transactions":9,"vwap":972},"2025-12-05",15300,{"date":1570,"open":1025,"high":1571,"low":974,"close":1474,"change":1572,"percent_change":427,"volume":1573,"transactions":9,"vwap":1474},"2025-12-04",29.52,0.08,27800,{"date":1575,"open":1209,"high":1025,"low":1576,"close":965,"change":1158,"percent_change":1577,"volume":1578,"transactions":9,"vwap":965},"2025-12-03",28.66,1.91,26900,{"date":1580,"open":1169,"high":1474,"low":1396,"close":1396,"change":1519,"percent_change":540,"volume":1581,"transactions":9,"vwap":1396},"2025-12-02",21200,{"date":1583,"open":1157,"high":982,"low":1584,"close":1270,"change":1572,"percent_change":627,"volume":1585,"transactions":9,"vwap":1270},"2025-12-01",28.79,22800,{"date":1587,"open":1584,"high":1231,"low":1584,"close":1157,"change":1054,"percent_change":1054,"volume":1588,"transactions":9,"vwap":1157},"2025-11-28",8600,{"date":1590,"open":1591,"high":1592,"low":1209,"close":1157,"change":1122,"percent_change":222,"volume":1593,"transactions":9,"vwap":1157},"2025-11-26",29.01,29.18,23600,{"date":1595,"open":1271,"high":1169,"low":1271,"close":1596,"change":193,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-25",29.13,3.3,32200,{"date":1600,"open":1205,"high":1396,"low":1230,"close":1190,"change":203,"percent_change":399,"volume":1601,"transactions":9,"vwap":1190},"2025-11-24",12300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":193,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-21",27.4,28.45,27.39,28.32,3.4,26600,{"date":1611,"open":1612,"high":1264,"low":1613,"close":1606,"change":203,"percent_change":769,"volume":1614,"transactions":9,"vwap":1606},"2025-11-20",27.7,27.38,23100,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1258,"change":471,"percent_change":378,"volume":1619,"transactions":9,"vwap":1258},"2025-11-19",27.68,27.2,18500,{"date":1621,"open":1622,"high":1223,"low":1623,"close":1624,"change":582,"percent_change":646,"volume":1625,"transactions":9,"vwap":1624},"2025-11-18",27.07,27,27.35,29300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":741,"transactions":9,"vwap":1630},"2025-11-17",27.98,28.07,26.96,-0.76,-2.74,{"date":1634,"open":1635,"high":1217,"low":1604,"close":1232,"change":763,"percent_change":1122,"volume":1636,"transactions":9,"vwap":1232},"2025-11-14",27.6,20500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":127,"percent_change":877,"volume":1643,"transactions":9,"vwap":1642},"2025-11-13",27.67,27.78,27.48,27.75,17700,{"date":1645,"open":1604,"high":1281,"low":1646,"close":1276,"change":1059,"percent_change":1040,"volume":1647,"transactions":9,"vwap":1276},"2025-11-12",27.33,14900,{"date":1649,"open":1650,"high":1651,"low":1618,"close":1651,"change":471,"percent_change":378,"volume":1581,"transactions":9,"vwap":1651},"2025-11-11",27.25,27.43,{"date":1653,"open":1654,"high":1646,"low":1655,"close":1656,"change":1226,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-10",26.9,26.85,27.27,1.38,16000,{"date":1660,"open":1661,"high":1630,"low":1661,"close":1654,"change":25,"percent_change":1141,"volume":1662,"transactions":9,"vwap":1654},"2025-11-07",26.55,10600,{"date":1664,"open":1655,"high":1665,"low":1666,"close":1666,"change":280,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-06",27.15,26.7,-0.78,12000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":825,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-05",26.78,27.1,26.6,26.91,1.09,21400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1122,"percent_change":1560,"volume":1683,"transactions":9,"vwap":1682},"2025-11-04",26.61,26.74,26.42,26.62,24100,{"date":1685,"open":1686,"high":1654,"low":1661,"close":1687,"change":1456,"percent_change":1495,"volume":1688,"transactions":9,"vwap":1687},"2025-11-03",26.81,26.73,23800,{"date":1690,"open":1623,"high":1691,"low":1692,"close":1686,"change":1288,"percent_change":1127,"volume":1693,"transactions":9,"vwap":1686},"2025-10-31",27.49,26.75,23500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1431,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-30",26.5,27.14,27.13,1.88,43600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":611,"percent_change":833,"volume":1706,"transactions":9,"vwap":1705},"2025-10-29",27.3,27.57,26.63,31100,{"date":1708,"open":1604,"high":1709,"low":1672,"close":1710,"change":279,"percent_change":610,"volume":1711,"transactions":9,"vwap":1710},"2025-10-28",27.54,27.37,65300,{"date":1713,"open":1714,"high":1715,"low":1697,"close":1716,"change":117,"percent_change":720,"volume":1475,"transactions":9,"vwap":1716},"2025-10-27",27.45,27.92,27.44,{"date":1718,"open":1719,"high":1720,"low":1624,"close":1714,"change":338,"percent_change":142,"volume":1721,"transactions":9,"vwap":1714},"2025-10-24",27.56,27.95,24300,{"date":1723,"open":1724,"high":1725,"low":1650,"close":1656,"change":600,"percent_change":1490,"volume":1726,"transactions":9,"vwap":1656},"2025-10-23",27.91,27.93,27400,{"date":1728,"open":1223,"high":1250,"low":1624,"close":1724,"change":142,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1724},"2025-10-22",2.42,61700,{"date":1732,"open":1733,"high":1710,"low":31,"close":1650,"change":25,"percent_change":164,"volume":1734,"transactions":9,"vwap":1650},"2025-10-21",27.049999,30900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1733,"change":825,"percent_change":620,"volume":1625,"transactions":9,"vwap":1733},"2025-10-20",26.76,27.09,26.71,{"date":1741,"open":1650,"high":1392,"low":1739,"close":1737,"change":539,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1737},"2025-10-17",-1.47,35900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-16",28.35,28.36,27.030001,27.16,-1.16,-4.1,43500,{"date":1754,"open":1204,"high":1755,"low":1240,"close":1607,"change":1040,"percent_change":193,"volume":1756,"transactions":9,"vwap":1607},"2025-10-15",28.81,57300,{"date":1758,"open":1759,"high":1239,"low":1714,"close":1760,"change":472,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-14",27.59,28.059999,1.7,37800,{"date":1764,"open":1765,"high":1766,"low":1737,"close":1759,"change":1170,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1759},"2025-10-13",27.02,28.11,4.19,100700,{"date":1770,"open":1771,"high":1276,"low":1772,"close":1773,"change":215,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-10",27.31,26.41,26.48,-3.15,19300,{"date":1777,"open":1703,"high":1635,"low":1622,"close":1778,"change":914,"percent_change":279,"volume":1779,"transactions":9,"vwap":1778},"2025-10-09",27.34,21900,{"date":1781,"open":1782,"high":1232,"low":1672,"close":1783,"change":426,"percent_change":797,"volume":1581,"transactions":9,"vwap":1783},"2025-10-08",27.28,27.36,{"date":1785,"open":1720,"high":1786,"low":1787,"close":1656,"change":922,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1656},"2025-10-07",28.030001,27.17,-1.12,16500,{"date":1791,"open":1604,"high":1252,"low":1792,"close":1793,"change":565,"percent_change":1158,"volume":1794,"transactions":9,"vwap":1793},"2025-10-06",27.23,27.58,30000,{"date":1796,"open":1778,"high":1720,"low":1778,"close":1651,"change":591,"percent_change":338,"volume":1797,"transactions":9,"vwap":1651},"2025-10-03",27700,{"date":1799,"open":1276,"high":1281,"low":1738,"close":1613,"change":329,"percent_change":1499,"volume":1800,"transactions":9,"vwap":1613},"2025-10-02",19900,{"date":1802,"open":1252,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-01",28.34,27.26,27.53,-0.69,-2.45,17100,{"date":1810,"open":1197,"high":1605,"low":1811,"close":1812,"change":914,"percent_change":279,"volume":1813,"transactions":9,"vwap":1812},"2025-09-30",28.01,28.22,19100,{"date":1815,"open":1591,"high":1816,"low":1415,"close":1415,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1415},"2025-09-29",29.08,-0.7,-2.42,25100,{"date":1821,"open":1596,"high":1596,"low":1822,"close":1306,"change":349,"percent_change":1148,"volume":1823,"transactions":9,"vwap":1306},"2025-09-26",28.86,13500,{"date":1825,"open":1826,"high":1270,"low":1822,"close":1176,"change":203,"percent_change":1560,"volume":1827,"transactions":9,"vwap":1176},"2025-09-25",28.87,28400,{"date":1829,"open":1830,"high":1831,"low":1755,"close":1563,"change":914,"percent_change":279,"volume":1832,"transactions":9,"vwap":1563},"2025-09-24",29.040001,29.34,24900,{"date":1834,"open":1245,"high":1038,"low":1245,"close":1231,"change":1054,"percent_change":1054,"volume":1465,"transactions":9,"vwap":1231},"2025-09-23",{"date":1836,"open":1245,"high":1592,"low":1409,"close":1231,"change":844,"percent_change":922,"volume":1762,"transactions":9,"vwap":1231},"2025-09-22",{"date":1838,"open":1203,"high":1839,"low":1840,"close":1841,"change":417,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-19",29.44,28.5,29.14,0.8,122400,{"date":1845,"open":1263,"high":1563,"low":1263,"close":1176,"change":1431,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1176},"2025-09-18",1.76,18000,{"date":1849,"open":1747,"high":1299,"low":1746,"close":1182,"change":417,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1182},"2025-09-17",0.82,27100,{"date":1853,"open":1190,"high":1300,"low":1225,"close":1854,"change":1572,"percent_change":627,"volume":1855,"transactions":9,"vwap":1854},"2025-09-16",28.18,60400,{"date":1857,"open":1225,"high":1218,"low":1858,"close":1225,"change":338,"percent_change":1482,"volume":1859,"transactions":9,"vwap":1225},"2025-09-15",27.84,34600,{"date":1861,"open":1230,"high":1862,"low":1724,"close":1715,"change":310,"percent_change":270,"volume":1863,"transactions":9,"vwap":1715},"2025-09-12",28.19,17200,{"date":1865,"open":1866,"high":1415,"low":1867,"close":1868,"change":1869,"percent_change":657,"volume":1863,"transactions":9,"vwap":1868},"2025-09-11",27.97,27.88,28.12,0.22,{"date":1871,"open":1225,"high":1250,"low":1858,"close":1217,"change":720,"percent_change":398,"volume":1872,"transactions":9,"vwap":1217},"2025-09-10",15700,{"date":1874,"open":1867,"high":1275,"low":1875,"close":1876,"change":427,"percent_change":804,"volume":1877,"transactions":9,"vwap":1876},"2025-09-09",27.64,27.94,27500,{"date":1879,"open":1257,"high":1218,"low":1257,"close":1639,"change":863,"percent_change":1478,"volume":1880,"transactions":9,"vwap":1639},"2025-09-08",20400,{"date":1882,"open":1786,"high":1786,"low":1635,"close":1883,"change":1122,"percent_change":539,"volume":1581,"transactions":9,"vwap":1883},"2025-09-05",27.63,{"date":1885,"open":1646,"high":1886,"low":1646,"close":1887,"change":870,"percent_change":1888,"volume":1491,"transactions":9,"vwap":1887},"2025-09-04",27.85,27.74,2.06,{"date":1890,"open":1891,"high":1604,"low":1738,"close":1892,"change":349,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-03",27.12,27.18,0.11,20600,{"date":1896,"open":1891,"high":1651,"low":1738,"close":1665,"change":203,"percent_change":769,"volume":1897,"transactions":9,"vwap":1665},"2025-09-02",21700,{"date":1899,"open":1900,"high":1900,"low":1672,"close":1656,"change":112,"percent_change":1869,"volume":1901,"transactions":9,"vwap":1656},"2025-08-29",27.47,13400,{"date":1903,"open":1604,"high":1604,"low":1904,"close":1905,"change":1456,"percent_change":1092,"volume":1906,"transactions":9,"vwap":1905},"2025-08-28",27.08,27.21,17000,{"date":1908,"open":1613,"high":1606,"low":1618,"close":1909,"change":338,"percent_change":142,"volume":1910,"transactions":9,"vwap":1909},"2025-08-27",27.29,23200,{"date":1912,"open":1623,"high":1909,"low":1913,"close":1914,"change":825,"percent_change":620,"volume":1915,"transactions":9,"vwap":1914},"2025-08-26",26.87,27.11,40300,{"date":1917,"open":1692,"high":1904,"low":1692,"close":1918,"change":914,"percent_change":279,"volume":1919,"transactions":9,"vwap":1918},"2025-08-25",26.82,15400,{"date":1921,"open":1773,"high":1922,"low":1923,"close":1924,"change":137,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-22",26.99,26.4,26.84,2.99,33500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":844,"percent_change":1519,"volume":1643,"transactions":9,"vwap":1932},"2025-08-21",26.15,26.32,25.91,26.059999,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1929,"change":1122,"percent_change":399,"volume":1863,"transactions":9,"vwap":1929},"2025-08-20",26.36,26.08,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":946,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-19",25.9,26.28,26.26,1.78,23300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":863,"percent_change":471,"volume":1950,"transactions":9,"vwap":1949},"2025-08-18",25.76,25.99,25.66,25.8,16400,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1946,"change":222,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1946},"2025-08-15",26.23,25.7,-1.45,16700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":328,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-14",26,26.27,25.82,26.14,-0.19,18800,{"date":1966,"open":1959,"high":1967,"low":1959,"close":1968,"change":803,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-13",26.31,26.19,1.2,23000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-12",25.34,25.98,25.2,25.88,0.71,2.82,36700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1869,"percent_change":387,"volume":1986,"transactions":9,"vwap":1985},"2025-08-11",24.95,25.19,24.57,25.17,25900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1982,"change":1149,"percent_change":1657,"volume":1992,"transactions":9,"vwap":1982},"2025-08-08",24.84,25.059999,24.68,14400,{"date":1994,"open":71,"high":71,"low":1995,"close":1996,"change":1122,"percent_change":769,"volume":1800,"transactions":9,"vwap":1996},"2025-08-07",24.47,24.61,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":349,"percent_change":1163,"volume":2003,"transactions":9,"vwap":2002},"2025-08-06",24.8,24.89,24.52,24.72,13300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":931,"percent_change":1234,"volume":2010,"transactions":9,"vwap":2009},"2025-08-05",24.92,24.94,24.39,24.69,21500,{"date":2012,"open":2001,"high":2007,"low":2013,"close":2014,"change":192,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-04",24.38,24.82,1.22,39000,{"date":2018,"open":1984,"high":2019,"low":2020,"close":2001,"change":610,"percent_change":753,"volume":2021,"transactions":9,"vwap":2001},"2025-08-01",24.75,24.12,44100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":961,"percent_change":1489,"volume":2028,"transactions":9,"vwap":2027},"2025-07-31",24.9,25.049999,24.62,24.78,32000,{"date":2030,"open":2031,"high":2032,"low":1999,"close":1982,"change":1963,"percent_change":1631,"volume":2033,"transactions":9,"vwap":1982},"2025-07-30",25.15,25.55,46600,{"date":2035,"open":2032,"high":2032,"low":2036,"close":2037,"change":329,"percent_change":2038,"volume":1897,"transactions":9,"vwap":2037},"2025-07-29",25.08,25.14,-0.59,{"date":2040,"open":2041,"high":1954,"low":2042,"close":2043,"change":1059,"percent_change":627,"volume":2044,"transactions":9,"vwap":2043},"2025-07-28",25.45,24.83,25.29,33200,{"date":2046,"open":2043,"high":2043,"low":2047,"close":2048,"change":117,"percent_change":720,"volume":2049,"transactions":9,"vwap":2048},"2025-07-25",24.85,25.22,22700,{"date":2051,"open":1949,"high":1949,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-07-24",25.12,25.23,-0.51,-1.98,48400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1149,"percent_change":87,"volume":2044,"transactions":9,"vwap":2062},"2025-07-23",25.69,25.93,25.41,25.74,{"date":2064,"open":2032,"high":1954,"low":2065,"close":2066,"change":112,"percent_change":701,"volume":2067,"transactions":9,"vwap":2066},"2025-07-22",25.25,25.4,35000,{"date":2069,"open":2070,"high":1954,"low":2071,"close":1973,"change":279,"percent_change":214,"volume":2044,"transactions":9,"vwap":1973},"2025-07-21",25.49,25.3,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2061,"change":25,"percent_change":657,"volume":2077,"transactions":9,"vwap":2061},"2025-07-18",25.47,25.54,25.040001,40000,{"date":2079,"open":1999,"high":2080,"low":1999,"close":2081,"change":147,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-07-17",25.26,25.21,1.29,42600,{"date":2085,"open":2019,"high":2086,"low":2087,"close":2000,"change":1869,"percent_change":776,"volume":2088,"transactions":9,"vwap":2000},"2025-07-16",24.93,24.4,45400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":1347,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-15",25.36,24.55,24.67,-1.83,40900,{"date":2097,"open":2098,"high":1985,"low":2099,"close":2100,"change":825,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-14",24.5,24,25.13,1.17,78300,{"date":2104,"open":2105,"high":2105,"low":2014,"close":1989,"change":1411,"percent_change":2106,"volume":1789,"transactions":9,"vwap":1989},"2025-07-11",25.37,-1.93,{"date":2108,"open":2065,"high":2109,"low":2065,"close":2110,"change":863,"percent_change":471,"volume":2111,"transactions":9,"vwap":2110},"2025-07-10",25.48,25.33,13900,{"date":2113,"open":2032,"high":2032,"low":2114,"close":2043,"change":454,"percent_change":269,"volume":2115,"transactions":9,"vwap":2043},"2025-07-09",25.01,26100,{"date":2117,"open":2118,"high":1954,"low":2119,"close":2120,"change":490,"percent_change":1241,"volume":2121,"transactions":9,"vwap":2120},"2025-07-08",25.59,25.31,25.35,37400,{"date":2123,"open":1946,"high":2124,"low":2125,"close":2126,"change":1359,"percent_change":733,"volume":2127,"transactions":9,"vwap":2126},"2025-07-07",25.95,25.46,25.6,23700,{"date":2129,"open":2130,"high":2131,"low":2130,"close":1946,"change":1149,"percent_change":87,"volume":1503,"transactions":9,"vwap":1946},"2025-07-03",25.67,25.84,{"date":2133,"open":2081,"high":2125,"low":2031,"close":2134,"change":566,"percent_change":1846,"volume":2115,"transactions":9,"vwap":2134},"2025-07-02",25.42,{"date":2136,"open":2137,"high":2119,"low":2137,"close":2138,"change":289,"percent_change":2139,"volume":1514,"transactions":9,"vwap":2138},"2025-07-01",24.25,24.98,2.46,{"date":2141,"open":2142,"high":2001,"low":2143,"close":2013,"change":1295,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2013},"2025-06-30",23.9,23.79,2.96,51800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":490,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-27",24.02,24.22,23.62,23.68,-1.04,935900,{"date":2155,"open":2156,"high":2099,"low":2157,"close":2158,"change":1164,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-26",23.74,23.6,23.93,1.74,52200,{"date":2162,"open":2163,"high":2143,"low":2164,"close":2165,"change":975,"percent_change":2166,"volume":1316,"transactions":9,"vwap":2165},"2025-06-25",23.7,23.35,23.52,-0.93,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2156,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2156},"2025-06-24",23.22,23.84,0.61,2.64,39100,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":339,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-23",22.56,23.16,23.13,2.35,50000,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":803,"percent_change":2186,"volume":1926,"transactions":9,"vwap":2185},"2025-06-20",23.01,22.47,22.6,1.39,{"date":2188,"open":2189,"high":2176,"low":2189,"close":2190,"change":1572,"percent_change":443,"volume":1832,"transactions":9,"vwap":2190},"2025-06-18",22.2,22.29,{"date":2192,"open":2176,"high":2185,"low":2189,"close":2193,"change":1359,"percent_change":491,"volume":1500,"transactions":9,"vwap":2193},"2025-06-17",22.21,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":329,"percent_change":507,"volume":2049,"transactions":9,"vwap":2198},"2025-06-16",22.97,23.18,22.37,{"date":2200,"open":2177,"high":2201,"low":2202,"close":2203,"change":270,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-13",23.3,21.8,22.52,-3.06,25700,{"date":2207,"open":2197,"high":2208,"low":2209,"close":2210,"change":455,"percent_change":1073,"volume":1581,"transactions":9,"vwap":2210},"2025-06-12",23.55,23.049999,23.23,{"date":2212,"open":2213,"high":2214,"low":2201,"close":2215,"change":1893,"percent_change":472,"volume":2216,"transactions":9,"vwap":2215},"2025-06-11",23.51,23.59,23.41,19800,{"date":2218,"open":2219,"high":2220,"low":2201,"close":2201,"change":328,"percent_change":280,"volume":2221,"transactions":9,"vwap":2201},"2025-06-10",23.45,23.61,58300,{"date":2223,"open":2224,"high":2208,"low":2225,"close":2164,"change":863,"percent_change":1446,"volume":1683,"transactions":9,"vwap":2164},"2025-06-09",23.39,23.31,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2225,"change":1219,"percent_change":877,"volume":1491,"transactions":9,"vwap":2225},"2025-06-06",23.1,23.56,{"date":2231,"open":2151,"high":2151,"low":2232,"close":2228,"change":844,"percent_change":818,"volume":1506,"transactions":9,"vwap":2228},"2025-06-05",23.07,{"date":2234,"open":2235,"high":2208,"low":2236,"close":2237,"change":506,"percent_change":1241,"volume":2238,"transactions":9,"vwap":2237},"2025-06-04",23.43,23.08,23.19,42400,{"date":2240,"open":2241,"high":2170,"low":2242,"close":2243,"change":1054,"percent_change":1054,"volume":1894,"transactions":9,"vwap":2243},"2025-06-03",23.44,23.34,23.42,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2243,"change":214,"percent_change":1127,"volume":1307,"transactions":9,"vwap":2243},"2025-06-02",23.49,23.75,23.33,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2163,"change":1054,"percent_change":1054,"volume":1509,"transactions":9,"vwap":2163},"2025-05-30",23.69,23.88,23.5,{"date":2255,"open":2256,"high":2163,"low":2253,"close":2163,"change":25,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2163},"2025-05-29",23.54,0.85,11800,{"date":2260,"open":2261,"high":2262,"low":2253,"close":2253,"change":490,"percent_change":753,"volume":2010,"transactions":9,"vwap":2253},"2025-05-28",23.77,23.85,{"date":2264,"open":2265,"high":2020,"low":2253,"close":2247,"change":1431,"percent_change":2266,"volume":1827,"transactions":9,"vwap":2247},"2025-05-27",23.63,2.15,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":490,"percent_change":2271,"volume":2028,"transactions":9,"vwap":2270},"2025-05-23",23.76,23.25,-1.06,{"date":2273,"open":2143,"high":2274,"low":2275,"close":2253,"change":280,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2253},"2025-05-22",23.89,23.46,-0.89,29500,{"date":2279,"open":2142,"high":2280,"low":2281,"close":2282,"change":222,"percent_change":408,"volume":1693,"transactions":9,"vwap":2282},"2025-05-21",24.29,23.65,23.71,{"date":2284,"open":2247,"high":2285,"low":2286,"close":2287,"change":427,"percent_change":122,"volume":2115,"transactions":9,"vwap":2287},"2025-05-20",24.87,23.64,24.09,{"date":2289,"open":2165,"high":2290,"low":2165,"close":2291,"change":348,"percent_change":863,"volume":1906,"transactions":9,"vwap":2291},"2025-05-19",24.28,23.82,{"date":2293,"open":2148,"high":2294,"low":2295,"close":2296,"change":1963,"percent_change":2297,"volume":1491,"transactions":9,"vwap":2296},"2025-05-16",24.18,23.73,23.81,-0.79,{"date":2299,"open":2099,"high":2149,"low":2099,"close":2099,"change":1456,"percent_change":1325,"volume":1789,"transactions":9,"vwap":2099},"2025-05-15",{"date":2301,"open":2148,"high":2302,"low":2247,"close":2303,"change":763,"percent_change":203,"volume":2304,"transactions":9,"vwap":2303},"2025-05-14",24.49,24.08,19500,{"date":2306,"open":2307,"high":2308,"low":2247,"close":2309,"change":348,"percent_change":863,"volume":2310,"transactions":9,"vwap":2309},"2025-05-13",24.1,24.24,24.11,17900,{"date":2312,"open":1999,"high":2007,"low":2307,"close":2307,"change":1478,"percent_change":1319,"volume":2313,"transactions":9,"vwap":2307},"2025-05-12",28000,{"date":2315,"open":2316,"high":2317,"low":2281,"close":2318,"change":1148,"percent_change":516,"volume":1460,"transactions":9,"vwap":2318},"2025-05-09",24.049999,24.14,23.96,{"date":2320,"open":2321,"high":2001,"low":2321,"close":2322,"change":471,"percent_change":17,"volume":1465,"transactions":9,"vwap":2322},"2025-05-08",23.72,23.86,{"date":2324,"open":2137,"high":2137,"low":2157,"close":2163,"change":938,"percent_change":399,"volume":1460,"transactions":9,"vwap":2163},"2025-05-07",{"date":2326,"open":2327,"high":1996,"low":2321,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-06",23.95,23.8,-0.45,-1.86,20000,{"date":2333,"open":2334,"high":2019,"low":2137,"close":2137,"change":506,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2137},"2025-05-05",24.35,-0.94,20100,{"date":2338,"open":2026,"high":2086,"low":2334,"close":2339,"change":1478,"percent_change":1319,"volume":1625,"transactions":9,"vwap":2339},"2025-05-02",24.48,{"date":2341,"open":2342,"high":2013,"low":2275,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-01",23.48,24.34,0.84,3.57,22400,{"date":2348,"open":2328,"high":2328,"low":2349,"close":2253,"change":1495,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2253},"2025-04-30",23.4,-1.26,35400,{"date":2353,"open":2328,"high":2354,"low":2355,"close":2328,"change":1148,"percent_change":516,"volume":1683,"transactions":9,"vwap":2328},"2025-04-29",24.17,23.67,{"date":2357,"open":2269,"high":2327,"low":2150,"close":2163,"change":938,"percent_change":399,"volume":1964,"transactions":9,"vwap":2163},"2025-04-28",{"date":2359,"open":2360,"high":2361,"low":2213,"close":2328,"change":975,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2328},"2025-04-25",23.94,24.31,-0.92,33700,{"date":2365,"open":2295,"high":2086,"low":2213,"close":2148,"change":566,"percent_change":2366,"volume":1859,"transactions":9,"vwap":2148},"2025-04-24",1.87,{"date":2368,"open":2248,"high":2317,"low":2183,"close":2369,"change":1388,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-04-23",23.58,6.12,34000,{"date":185,"open":2373,"high":2374,"low":181,"close":2375,"change":870,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},21.66,22.68,22.22,2.59,30700]