[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSCC":3,"homepage-market-summary":30,"stock-historical-FSCC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSCC","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},"Federated Hermes MDT Small Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2382,0.0809,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.96,33.95,34.1989,33.8,33.64,0.32,0.95,18686.080468,37.52,27.835,59137.9848103,63.2,546,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":22,"price":142,"is_up":11},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.81,44993,16422396.202575,53.46,"2025-04-22",[181,184,193,203,213,224,234,242,252,261,271,279,288,296,306,317,326,336,346,357,366,375,385,396,406,415,424,433,442,451,462,471,480,489,500,508,517,525,534,541,550,559,567,576,584,594,603,612,622,631,637,646,656,664,673,681,690,698,706,714,720,727,732,738,745,752,757,764,771,777,782,787,794,801,807,813,820,826,830,835,842,850,857,864,871,877,883,890,895,900,909,916,922,927,933,941,949,957,964,970,978,985,991,998,1004,1012,1019,1026,1034,1042,1047,1055,1063,1070,1076,1083,1090,1099,1105,1112,1120,1126,1134,1140,1148,1156,1165,1171,1178,1186,1193,1199,1207,1216,1224,1231,1237,1246,1254,1259,1266,1272,1280,1286,1291,1298,1305,1313,1320,1329,1335,1340,1345,1351,1356,1365,1372,1378,1385,1391,1398,1407,1411,1415,1422,1429,1436,1444,1449,1455,1462,1467,1471,1475,1478,1483,1488,1495,1500,1505,1512,1516,1520,1526,1534,1540,1547,1552,1559,1562,1568,1574,1580,1586,1593,1599,1604,1611,1617,1624,1630,1637,1644,1650,1658,1665,1673,1677,1683,1690,1698,1703,1709,1716,1721,1727,1734,1741,1749,1757,1763,1769,1775,1780,1785,1791,1799,1806,1813,1819,1824,1830,1836,1841,1845,1850,1855,1861,1868,1875,1882,1888,1895,1901,1907,1914,1921,1926,1934,1941,1947,1952,1956,1963,1967,1973,1978,1984,1992,1995,2000,2004,2008,2013,2019,2024,2031,2038,2044,2050,2056,2062,2066,2073,2080,2086,2093,2099,2104,2109,2114,2121,2127,2134,2140,2146,2153,2162,2171,2179,2187,2193,2199,2206,2214,2221,2226,2233,2240,2245,2250,2255,2259,2266,2270,2276,2279,2286,2293,2300,2306,2311,2315,2322,2329,2335,2341,2349,2355,2361,2367,2372,2381,2388,2395,2399,2404,2409,2416,2421,2427,2432,2437,2444,2447,2452,2459,2463,2469,2474,2479,2486,2493,2498,2503,2509,2514,2518,2522,2527,2530,2535,2542,2548,2553,2559,2565,2571,2576,2584,2590,2594,2602,2609,2617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},133,33.956,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.16,33.7077,0.18,0.54,28044.8458,169,33.418,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",33.98,33.44,33.46,-0.27,-0.8,45131.8168,195,33.688,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",33.93,33.4601,33.73,-0.05,-0.15,41117.2068,258,33.6362,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.87,33.97,33.6,33.78,-0.23,-0.68,216347.4638,129,33.7188,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",34.17,33.77,34.01,0.03,0.09,66847.3168,131,33.9774,{"date":235,"open":236,"high":236,"low":207,"close":195,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",34.09,-0.04,-0.12,45685.791328,239,33.9611,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",34.42,33.995,34.02,-0.59,-1.7,27731.4218,186,34.1288,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":151,"volume":258,"transactions":259,"vwap":260},"2026-09-22",34.31,34.7799,34.61,0.12,173233.3168,158,34.6619,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",34.76,34.4247,34.49,0.08,0.23,19901.4364,134,34.5317,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":209,"percent_change":276,"volume":277,"transactions":222,"vwap":278},"2026-09-18",34.5,34.22,34.41,-0.43,33042.1634,34.323,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":188,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",34.83,34.53,34.56,0.52,23532.1634,146,34.6588,{"date":289,"open":290,"high":290,"low":205,"close":291,"change":292,"percent_change":219,"volume":293,"transactions":294,"vwap":295},"2026-09-16",34.77,34.38,-0.08,31257.7048,154,34.4089,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",36.32,34.3301,34.46,-0.26,-0.75,15169.8498,128,34.4853,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",34.86,34.8675,34.6637,34.72,-0.11,-0.32,32762.2048,142,34.7436,{"date":318,"open":319,"high":319,"low":320,"close":281,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",35.14,34.7498,0.21,0.61,23513.7048,109,34.8497,{"date":327,"open":263,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",34.84,34.52,34.62,-0.42,-1.2,64706.382936,159,34.662,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":276,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",35.32,35.3487,34.985,35.04,-1.21,17817.9378,192,35.0582,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",35.57,35.66,35.4,35.47,-0.24,-0.67,447880.7048,580,35.5956,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":230,"percent_change":122,"volume":363,"transactions":364,"vwap":365},"2026-09-04",35.62,35.7295,35.45,35.71,77660.730226,188,35.6546,{"date":367,"open":338,"high":368,"low":369,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",35.69,35.315,0.17,0.48,597588.6057,341,35.5586,{"date":376,"open":377,"high":378,"low":379,"close":361,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",35.29,35.53,35.18,0.4928,1.41,836673.6057,171,35.4575,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",35.17,35.28,34.935,34.9572,-0.4528,-1.28,116637.9187,448,35.0943,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",35.78,35.2,35.41,-0.1765,-0.5,34425.3007,240,35.3282,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":332,"volume":412,"transactions":413,"vwap":414},"2026-08-28",36.14,35.58,35.5865,-0.4335,269659.717658,292,35.7558,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":107,"percent_change":370,"volume":421,"transactions":422,"vwap":423},"2026-08-27",35.92,36.11,35.9,36.02,364881.6057,242,35.9947,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":259,"vwap":432},"2026-08-26",36,35.79,35.96,0.11,0.31,215844.6057,35.8759,{"date":434,"open":341,"high":435,"low":341,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",35.87,35.85,0.16,0.45,172634.7197,139,35.7649,{"date":443,"open":444,"high":444,"low":445,"close":368,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",36.48,35.6,-0.2,-0.56,73527.8998,390,35.7942,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",35.81,35.9199,35.55,35.89,0.28,0.79,29703.533698,151,35.8136,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":191,"vwap":470},"2026-08-20",35.84,35.5615,35.61,-0.48,-1.33,37866.9232,35.6346,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":440,"vwap":479},"2026-08-19",36.36,35.9801,36.09,0.27,0.75,18575.454335,36.1259,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":72,"volume":486,"transactions":487,"vwap":488},"2026-08-18",36.31,35.7601,35.82,-0.39,65406.0762,194,35.8871,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",36.25,36.2915,36.1,36.21,-0.13,-0.36,31458.6852,161,36.1574,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":370,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",36.12,36.34,0.47,38079.7672,155,36.2698,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":230,"percent_change":122,"volume":514,"transactions":515,"vwap":516},"2026-08-13",36.15,36.321089,36.05,36.17,38938.0552,220,36.1596,{"date":518,"open":428,"high":502,"low":456,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",36.08,0.2,0.56,48450.1409,148,36.0457,{"date":526,"open":527,"high":528,"low":529,"close":527,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",35.88,36.06,35.865,0,77649.873207,233,35.9449,{"date":535,"open":528,"high":536,"low":464,"close":527,"change":313,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",36.1915,-0.88,125877.551,208,35.9523,{"date":542,"open":543,"high":482,"low":544,"close":545,"change":22,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",36.13,36.04,36.2,0.89,111281.551,174,36.2488,{"date":551,"open":426,"high":552,"low":553,"close":527,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",36.2329,35.76,-0.37,-1.02,37470.551,153,35.9336,{"date":560,"open":561,"high":562,"low":491,"close":491,"change":112,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",36.51,36.618,-0.03,64616.949,315,36.366,{"date":568,"open":348,"high":569,"low":348,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",36.4,36.26,0.53,1.48,74303.705,222,36.28,{"date":577,"open":578,"high":398,"low":578,"close":579,"change":189,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",35,35.73,1.53,175186.691,291,35.7024,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",35.77,34.9601,35.19,-0.28,-0.79,16467.789,108,35.2169,{"date":595,"open":596,"high":596,"low":597,"close":351,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",35.91,35.08,0.5246,1.5,25936.551,201,35.3283,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":201,"vwap":611},"2026-07-29",36.44,34.89,34.9454,-0.5447,-1.53,26082.691,35.239,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":563,"volume":619,"transactions":620,"vwap":621},"2026-07-28",35.42,35.51,35.2148,35.4901,-0.0099,23670.651,167,35.4168,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":122,"percent_change":628,"volume":629,"transactions":182,"vwap":630},"2026-07-27",35.49,35.72,35.2239,35.5,0.71,28376.551,35.451,{"date":632,"open":614,"high":466,"low":399,"close":633,"change":634,"percent_change":589,"volume":635,"transactions":383,"vwap":636},"2026-07-24",35.25,-0.1,26573.551,35.3366,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":219,"percent_change":643,"volume":644,"transactions":364,"vwap":645},"2026-07-23",35.15,35.48,35.125,35.35,-0.65,55843.607,35.2453,{"date":647,"open":648,"high":649,"low":650,"close":409,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",35.86,36.0299,35.44,-0.44,-1.22,34826.691,172,35.5813,{"date":657,"open":605,"high":605,"low":658,"close":420,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",35.614,0.6139,1.73,23851.579019,136,35.8604,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":537,"volume":670,"transactions":671,"vwap":672},"2026-07-20",36.55,35.39,35.4061,-0.3139,95293.551,140,35.6111,{"date":674,"open":675,"high":675,"low":676,"close":625,"change":292,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",36.29,35.33,-0.22,45378.6457,247,35.7185,{"date":682,"open":464,"high":512,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",35.635,35.8,-0.02,-0.06,33072.1527,162,35.8688,{"date":691,"open":692,"high":693,"low":694,"close":484,"change":695,"percent_change":229,"volume":696,"transactions":460,"vwap":697},"2026-07-15",35.94,35.99,35.665,0.01,19793.1497,35.844,{"date":699,"open":464,"high":700,"low":368,"close":453,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",35.93,0.05,0.14,24582.9597,152,35.7908,{"date":707,"open":528,"high":708,"low":709,"close":553,"change":710,"percent_change":199,"volume":711,"transactions":712,"vwap":713},"2026-07-13",36.07,35.65,-0.29,81636.3527,225,35.834,{"date":715,"open":298,"high":298,"low":453,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",36.049999,-0.19,-0.52,23100,{"date":721,"open":722,"high":575,"low":543,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",36.135,36.24,0.42,1.17,87300,{"date":728,"open":729,"high":420,"low":338,"close":484,"change":717,"percent_change":730,"volume":731,"transactions":9,"vwap":484},"2026-07-08",35.63,-0.53,21300,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":447,"percent_change":609,"volume":737,"transactions":9,"vwap":736},"2026-07-07",37.07,35.838,36.0099983,46500,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":321,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",36.9,36.5,36.57,0.58,24800,{"date":746,"open":747,"high":748,"low":693,"close":473,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":473},"2026-07-02",37.02,37.25,-0.69,-1.86,49300,{"date":753,"open":754,"high":25,"low":747,"close":755,"change":589,"percent_change":302,"volume":756,"transactions":9,"vwap":755},"2026-07-01",37.37,37.049999,51400,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":438,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",36.885,37.45,37.33,1.22,17000,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":146,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",36.87,36.88,36.45,1.04,117300,{"date":772,"open":494,"high":773,"low":774,"close":741,"change":702,"percent_change":775,"volume":776,"transactions":9,"vwap":741},"2026-06-26",36.58,36.18,0.39,25400,{"date":778,"open":491,"high":779,"low":475,"close":473,"change":780,"percent_change":45,"volume":781,"transactions":9,"vwap":473},"2026-06-25",36.56,0.36,18800,{"date":783,"open":435,"high":784,"low":427,"close":426,"change":785,"percent_change":504,"volume":786,"transactions":9,"vwap":426},"2026-06-24",36.323,0.169,23600,{"date":788,"open":789,"high":418,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",35.12,35.831,-0.361,-1,26700,{"date":795,"open":796,"high":796,"low":527,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-22",36.72,36.192,0.333,0.93,29300,{"date":802,"open":427,"high":529,"low":650,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",35.859,0.682,1.94,28100,{"date":808,"open":553,"high":435,"low":809,"close":810,"change":811,"percent_change":199,"volume":812,"transactions":9,"vwap":810},"2026-06-17",35.13,35.177,-0.283,14700,{"date":814,"open":815,"high":816,"low":361,"close":817,"change":818,"percent_change":331,"volume":819,"transactions":9,"vwap":817},"2026-06-16",35.932,36.040001,35.46,-0.149,33200,{"date":821,"open":494,"high":494,"low":822,"close":823,"change":824,"percent_change":476,"volume":825,"transactions":9,"vwap":823},"2026-06-15",35.605,35.609,0.096,31500,{"date":827,"open":789,"high":484,"low":789,"close":828,"change":798,"percent_change":23,"volume":829,"transactions":9,"vwap":828},"2026-06-12",35.513,14800,{"date":831,"open":254,"high":379,"low":254,"close":379,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":379},"2026-06-11",1.201,3.53,33500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":791,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-10",34.69,34.8,33.979,-1.05,20500,{"date":843,"open":844,"high":281,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",34.71,33.48,34.34,0.215,0.63,159000,{"date":851,"open":226,"high":852,"low":853,"close":854,"change":855,"percent_change":52,"volume":856,"transactions":9,"vwap":854},"2026-06-08",34.45,34.11,34.125,0.165,8400,{"date":858,"open":859,"high":859,"low":860,"close":17,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":17},"2026-06-05",34.94,33.85,-1.075,-3.07,20700,{"date":865,"open":866,"high":319,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",34.63,35.035,0.445,1.29,16600,{"date":872,"open":282,"high":263,"low":852,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",34.59,-0.46,-1.31,49600,{"date":878,"open":348,"high":348,"low":879,"close":880,"change":881,"percent_change":158,"volume":882,"transactions":9,"vwap":880},"2026-06-02",34.88,35.049999,0.258,35500,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":730,"volume":889,"transactions":9,"vwap":887},"2026-06-01",35.060001,34.55,34.792,-0.187,36000,{"date":891,"open":809,"high":809,"low":838,"close":892,"change":893,"percent_change":199,"volume":894,"transactions":9,"vwap":892},"2026-05-29",34.979,-0.281,13100,{"date":896,"open":614,"high":614,"low":606,"close":897,"change":898,"percent_change":22,"volume":899,"transactions":9,"vwap":897},"2026-05-28",35.26,0.112,105100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-27",35.11,35.369,35.09,35.148,0.077,0.22,277600,{"date":910,"open":911,"high":912,"low":859,"close":913,"change":914,"percent_change":580,"volume":915,"transactions":9,"vwap":913},"2026-05-26",34.97,35.24,35.070999,0.527,28600,{"date":917,"open":218,"high":256,"low":218,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",34.544,0.274,0.8,42000,{"date":923,"open":924,"high":291,"low":924,"close":925,"change":188,"percent_change":571,"volume":926,"transactions":9,"vwap":925},"2026-05-21",33.63,34.27,8700,{"date":928,"open":929,"high":236,"low":929,"close":236,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":236},"2026-05-20",33.47,1.002,3.03,837800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":889,"transactions":9,"vwap":938},"2026-05-19",33.15,33.32,32.935,33.088001,-0.375,-1.12,{"date":942,"open":227,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",33.821,33.28,33.463,-0.205,-0.61,77000,{"date":950,"open":215,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",33.88,33.625,33.668,-0.782,-2.27,63700,{"date":958,"open":959,"high":283,"low":960,"close":852,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":852},"2026-05-14",34.368,34.225,0.207,0.6,52700,{"date":965,"open":852,"high":852,"low":966,"close":967,"change":968,"percent_change":437,"volume":969,"transactions":9,"vwap":967},"2026-05-13",33.83,34.243,0.053,68200,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-12",34.132,34.19,33.665,-0.313,-0.91,62400,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":695,"volume":984,"transactions":9,"vwap":982},"2026-05-11",34.715,34.75,34.503,0.004,9200,{"date":986,"open":873,"high":866,"low":987,"close":988,"change":989,"percent_change":762,"volume":990,"transactions":9,"vwap":988},"2026-05-08",34.346,34.499,0.417,86000,{"date":992,"open":399,"high":399,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",34.039001,34.082001,-0.465,-1.35,12600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":429,"percent_change":22,"volume":1003,"transactions":9,"vwap":1001},"2026-05-06",34.425,34.547,34.292,21500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-05",34.18,34.51,34.437,0.617,1.82,8100,{"date":1013,"open":1014,"high":925,"low":218,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-04",34.12,33.82,-0.113,-0.33,9700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":189,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",34.47,33.61,33.933,0.183,30100,{"date":1027,"open":1028,"high":218,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",33.185,33.14,33.75,0.853,2.59,18700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":701,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",33.09,33.092999,32.737,32.897,0.017,7900,{"date":1043,"open":1036,"high":944,"low":1044,"close":1045,"change":791,"percent_change":1046,"volume":763,"transactions":9,"vwap":1045},"2026-04-28",32.803,32.88,-1.09,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":229,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",33.26,33.39,33.181,33.241,0.011,18000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-04-24",33.22,33.23,32.91,0.345,1.05,19100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":651,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",33.25,32.518,32.885,-0.145,11500,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":520,"percent_change":322,"volume":1075,"transactions":9,"vwap":1074},"2026-04-22",33.19,32.859,33.029999,10600,{"date":1077,"open":1072,"high":196,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",32.79,32.83,-0.178,-0.54,25200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":962,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",33.29,32.81,33.0079994,0.197,9500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",32.7,33.021999,32.66,32.811,0.561,1.74,9300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":257,"volume":1011,"transactions":9,"vwap":1103},"2026-04-16",32.3,32.096001,32.25,0.04,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":702,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-15",32.11,32.21,32.029999,0.44,10700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":870,"transactions":9,"vwap":1117},"2026-04-14",31.91,32.17,31.886,32.07,0.444,1.4,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1119,"volume":1089,"transactions":9,"vwap":1124},"2026-04-13",30.77,31.64,31.626,0.436,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1081,"volume":1133,"transactions":9,"vwap":1131},"2026-04-10",31.36,31.39,31.115,31.19,-0.17,15000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1128,"change":188,"percent_change":743,"volume":1139,"transactions":9,"vwap":1128},"2026-04-09",31.02,31.44,30.986,38600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",31.46,30.96,31.18,0.83,2.73,164500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":267,"volume":1155,"transactions":9,"vwap":1153},"2026-04-07",30.11,30.369,29.99,30.35,0.07,505900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-06",30.2,30.29,30.08,30.28,0.15,0.5,31200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":848,"volume":1033,"transactions":9,"vwap":1169},"2026-04-02",29.34,30.16,30.13,0.19,{"date":1172,"open":1160,"high":1173,"low":1174,"close":1175,"change":122,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-01",30.31,29.93,29.94,0.84,71400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":102,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",29.22,29.725,29.049999,29.69,3.52,49800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":331,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-30",29.32,28.46,28.68,-1.44,59000,{"date":1194,"open":1195,"high":1195,"low":1182,"close":1196,"change":247,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-27",30.21,29.1,-1.99,17500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1183,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1183},"2026-03-26",29.81,30.27,29.65,-0.449,-1.49,336900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-25",30.19,30.32,30.02,30.139,0.372,1.25,11800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":775,"volume":1223,"transactions":9,"vwap":1221},"2026-03-24",29.55,29.86,29.339,29.767,0.117,13700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1203,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1203},"2026-03-23",29.63,30.15,0.62,2.14,19200,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":749,"percent_change":1236,"volume":1133,"transactions":9,"vwap":1235},"2026-03-20",29.48,28.95,29.030001,-2.32,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-19",29.385,29.96,29.26,29.72,0.225,0.76,7000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-18",29.79,29.88,29.495,-0.515,-1.72,12700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1256,"change":122,"percent_change":1176,"volume":825,"transactions":9,"vwap":1256},"2026-03-17",30.01,30.23,29.935,{"date":1260,"open":1240,"high":1261,"low":1262,"close":1263,"change":122,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",30.059999,29.74,29.76,0.85,8000,{"date":1267,"open":1268,"high":1175,"low":1269,"close":1270,"change":1271,"percent_change":352,"volume":1198,"transactions":9,"vwap":1270},"2026-03-13",29.8,29.38,29.51,-0.07,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1197,"volume":1279,"transactions":9,"vwap":1277},"2026-03-12",29.83,29.84,29.525,29.58,-0.6,12300,{"date":1281,"open":1168,"high":1282,"low":1283,"close":1284,"change":312,"percent_change":496,"volume":1285,"transactions":9,"vwap":1284},"2026-03-11",30.3,29.89,30.18,55300,{"date":1287,"open":1288,"high":1289,"low":1159,"close":1159,"change":563,"percent_change":634,"volume":1290,"transactions":9,"vwap":1159},"2026-03-10",30.5,30.678,80600,{"date":1292,"open":1248,"high":1293,"low":1294,"close":1210,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1210},"2026-03-09",30.4,29.19,0.212,0.7,14100,{"date":1299,"open":1209,"high":1159,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",30.0049992,30.108,-0.762,-2.47,13900,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-05",31.16,30.599,30.87,-0.55,-1.75,23200,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":660,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",31.059999,31.47,31.42,0.535,24500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",30.59,31.15,30.12,30.885,-0.475,-1.51,39500,{"date":1330,"open":1331,"high":1316,"low":1332,"close":1128,"change":520,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1128},"2026-03-02",30.99,30.97,0.64,19300,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1307,"change":1310,"percent_change":1339,"volume":825,"transactions":9,"vwap":1307},"2026-02-27",31.43,30.92,-1.73,{"date":1341,"open":1342,"high":1342,"low":1144,"close":1343,"change":437,"percent_change":1344,"volume":863,"transactions":9,"vwap":1343},"2026-02-26",31.73,31.71,0.51,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":437,"percent_change":1344,"volume":1350,"transactions":9,"vwap":1349},"2026-02-25",31.74,31.33,31.55,58500,{"date":1352,"open":1353,"high":1137,"low":1354,"close":1129,"change":430,"percent_change":45,"volume":1355,"transactions":9,"vwap":1129},"2026-02-24",31.26,31.205,17400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",31.56,31.63,30.925,31.08,-0.64,-2.02,20300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":112,"percent_change":563,"volume":1371,"transactions":9,"vwap":1370},"2026-02-20",31.59,31.84,31.57,31.72,58100,{"date":1373,"open":1374,"high":1342,"low":1375,"close":1342,"change":208,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1342},"2026-02-19",31.61,31.465,-0.16,25100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":702,"percent_change":1110,"volume":1384,"transactions":9,"vwap":1383},"2026-02-18",31.69,32.099998,31.66,31.78,116000,{"date":1386,"open":1387,"high":1388,"low":1353,"close":1123,"change":563,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1123},"2026-02-17",31.54,31.79,-0.09,21600,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":146,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-13",31.365,31.93,31.67,1.21,46600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-12",31.65,32.2,31.12,31.29,-0.62,-1.94,25500,{"date":1408,"open":1409,"high":1409,"low":1342,"close":1114,"change":446,"percent_change":1404,"volume":1410,"transactions":9,"vwap":1114},"2026-02-11",32.48,10300,{"date":1412,"open":1413,"high":1413,"low":1107,"close":1107,"change":112,"percent_change":563,"volume":1414,"transactions":9,"vwap":1107},"2026-02-10",32.77,31100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":701,"percent_change":437,"volume":1421,"transactions":9,"vwap":1420},"2026-02-09",32.18,32.29,31.8,32.12,145900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1117,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1117},"2026-02-06",30.73,32.080002,1.18,3.82,23300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":447,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",30.54,31.422,30.89,-1.78,76000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":446,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-04",31.685,31.81,31.00099945,31.45,-0.63,168500,{"date":1445,"open":1446,"high":1447,"low":1144,"close":1400,"change":208,"percent_change":1376,"volume":1448,"transactions":9,"vwap":1400},"2026-02-03",31.82,31.87,479400,{"date":1450,"open":1451,"high":1447,"low":1452,"close":1453,"change":1454,"percent_change":1061,"volume":726,"transactions":9,"vwap":1453},"2026-02-02",31.34,31.265,31.7,0.33,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":485,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-30",31.62,31.185,31.37,-1.23,55700,{"date":1463,"open":1464,"high":1464,"low":1129,"close":1465,"change":107,"percent_change":1170,"volume":1466,"transactions":9,"vwap":1465},"2026-01-29",31.784,31.76,26300,{"date":1468,"open":1469,"high":1469,"low":1382,"close":1453,"change":1376,"percent_change":402,"volume":1470,"transactions":9,"vwap":1453},"2026-01-28",32.62,57500,{"date":1472,"open":1342,"high":1473,"low":1374,"close":1473,"change":266,"percent_change":122,"volume":1474,"transactions":9,"vwap":1473},"2026-01-27",31.86,31700,{"date":1476,"open":1109,"high":1109,"low":1343,"close":1383,"change":695,"percent_change":229,"volume":1477,"transactions":9,"vwap":1383},"2026-01-26",56300,{"date":1479,"open":1358,"high":1480,"low":1358,"close":1481,"change":467,"percent_change":1205,"volume":1482,"transactions":9,"vwap":1481},"2026-01-23",32.049999,31.77,37100,{"date":1484,"open":1395,"high":1485,"low":1395,"close":1103,"change":267,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1103},"2026-01-22",32.46,0.72,46000,{"date":1489,"open":1419,"high":1490,"low":1491,"close":1492,"change":848,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-21",32.046001,31.53,32.02,2.01,178100,{"date":1496,"open":1368,"high":1368,"low":1497,"close":1129,"change":1498,"percent_change":332,"volume":1499,"transactions":9,"vwap":1129},"2026-01-20",31.315,-0.38,99200,{"date":1501,"open":1502,"high":1502,"low":1481,"close":1481,"change":209,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1481},"2026-01-16",32.55,-0.47,79300,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":430,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",31.874,32.060001,31.92,0.98,49100,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1374,"change":370,"percent_change":189,"volume":1198,"transactions":9,"vwap":1374},"2026-01-14",31.97,31.38,{"date":1517,"open":1349,"high":1369,"low":1518,"close":1137,"change":634,"percent_change":313,"volume":1519,"transactions":9,"vwap":1137},"2026-01-13",31.414,9600,{"date":1521,"open":1522,"high":1387,"low":1522,"close":1387,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1387},"2026-01-12",31.17,0.13,0.41,375800,{"date":1527,"open":1128,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-09",31.52,31.345,31.41,0.24,0.77,4200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1522,"change":22,"percent_change":769,"volume":1539,"transactions":9,"vwap":1522},"2026-01-08",31.049999,31.28,30.975,33900,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":589,"volume":1546,"transactions":9,"vwap":1544},"2026-01-07",30.91,30.675,30.85,-0.088,13800,{"date":1548,"open":1549,"high":1332,"low":1549,"close":1550,"change":780,"percent_change":1426,"volume":1551,"transactions":9,"vwap":1550},"2026-01-06",30.51,30.938,176700,{"date":1553,"open":1293,"high":1554,"low":1293,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-05",30.72,30.578,0.418,1.39,186900,{"date":1560,"open":1150,"high":1158,"low":1152,"close":1168,"change":1162,"percent_change":1163,"volume":1561,"transactions":9,"vwap":1168},"2026-01-02",29400,{"date":1563,"open":1195,"high":1564,"low":1565,"close":1256,"change":589,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1256},"2025-12-31",30.22,30,-0.92,7500,{"date":1569,"open":1570,"high":1571,"low":1159,"close":1159,"change":1572,"percent_change":874,"volume":1573,"transactions":9,"vwap":1159},"2025-12-30",30.39,30.41,-0.14,20000,{"date":1575,"open":1576,"high":1576,"low":1570,"close":1577,"change":710,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-29",30.52,30.43,-0.94,17800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1554,"change":685,"percent_change":1271,"volume":1585,"transactions":9,"vwap":1554},"2025-12-26",30.63,30.75,30.53,323700,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":230,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-24",30.8,30.62,30.74,0.29,2800,{"date":1594,"open":1590,"high":1590,"low":1595,"close":1596,"change":352,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-23",30.64,30.65,-0.78,4600,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1433,"change":1603,"percent_change":1510,"volume":926,"transactions":9,"vwap":1433},"2025-12-22",31.25,30.746,0.3,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1322,"change":1609,"percent_change":504,"volume":1610,"transactions":9,"vwap":1322},"2025-12-19",30.6,30.68,30.57,0.142,6000,{"date":1612,"open":1613,"high":1614,"low":1570,"close":1615,"change":1616,"percent_change":769,"volume":1598,"transactions":9,"vwap":1615},"2025-12-18",30.546,30.61,30.448,0.313,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":332,"volume":1623,"transactions":9,"vwap":1621},"2025-12-17",30.66,30.69,30.135,-0.365,19000,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1288,"change":1628,"percent_change":257,"volume":1629,"transactions":9,"vwap":1288},"2025-12-16",30.565,30.305,0.037,5000,{"date":1631,"open":1583,"high":1583,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-15",30.453,30.463,-0.214,-0.7,20100,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-12",31.01,30.677,-0.443,-1.42,4400,{"date":1645,"open":1646,"high":1131,"low":1647,"close":1402,"change":1648,"percent_change":1510,"volume":1649,"transactions":9,"vwap":1402},"2025-12-11",30.94,30.88,0.303,13200,{"date":1651,"open":1652,"high":1138,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-10",30.56,30.483,30.817,0.331,1.09,1700,{"date":1659,"open":1660,"high":1607,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-09",30.519,30.486,-0.064,-0.21,14200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":292,"volume":1672,"transactions":9,"vwap":1670},"2025-12-08",30.45,30.71,30.44,30.55,-0.023,44300,{"date":1674,"open":1675,"high":1309,"low":1676,"close":1676,"change":1271,"percent_change":219,"volume":1377,"transactions":9,"vwap":1676},"2025-12-05",30.693,30.573,{"date":1678,"open":1571,"high":1679,"low":1571,"close":1680,"change":1681,"percent_change":962,"volume":1682,"transactions":9,"vwap":1680},"2025-12-04",30.82,30.643,0.182,6500,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1010,"volume":1689,"transactions":9,"vwap":1687},"2025-12-03",29.91,30.47,30.461,0.545,5100,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-02",30.1,29.915,29.916,0.078,0.26,5200,{"date":1699,"open":1268,"high":1700,"low":1268,"close":1701,"change":554,"percent_change":652,"volume":1702,"transactions":9,"vwap":1701},"2025-12-01",30.09,29.838,40100,{"date":1704,"open":1596,"high":1596,"low":1324,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-28",30.208,0.138,0.46,3700,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":769,"volume":1715,"transactions":9,"vwap":1713},"2025-11-26",29.95,30.24,30.07,0.309,9000,{"date":1717,"open":1203,"high":1718,"low":1203,"close":1718,"change":1719,"percent_change":1720,"volume":1592,"transactions":9,"vwap":1718},"2025-11-25",29.761,0.631,2.17,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":52,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-24",28.77,29.13,1.71,1400,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1062,"transactions":9,"vwap":1731},"2025-11-21",28.14,28.82,28.64,0.805,2.89,{"date":1735,"open":1736,"high":1737,"low":26,"close":26,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":26},"2025-11-20",28.93,29.09,-0.524,-1.85,6700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":710,"volume":1748,"transactions":9,"vwap":1746},"2025-11-19",28.6,28.67,28.279,28.359,-0.082,4100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":571,"volume":1756,"transactions":9,"vwap":1754},"2025-11-18",28.23,28.53,28.11,28.441,0.151,24200,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1405,"volume":1762,"transactions":9,"vwap":1760},"2025-11-17",29.44,28.29,-0.559,3200,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":695,"volume":1762,"transactions":9,"vwap":1767},"2025-11-14",27.87,28.97,28.849,0.003,{"date":1770,"open":1270,"high":1270,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-13",28.846,-0.798,-2.69,1100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":208,"volume":1098,"transactions":9,"vwap":1778},"2025-11-12",29.92,29.644,-0.015,{"date":1781,"open":1226,"high":1263,"low":1226,"close":1782,"change":1783,"percent_change":237,"volume":1784,"transactions":9,"vwap":1782},"2025-11-11",29.659,-0.011,400,{"date":1786,"open":1712,"high":1712,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1253,"transactions":9,"vwap":1788},"2025-11-10",29.639,29.67,0.382,1.3,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":521,"volume":1798,"transactions":9,"vwap":1796},"2025-11-07",28.75,29.3,28.689,29.288,0.162,14300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-06",29.49,29.126,-0.682,-2.29,30200,{"date":1807,"open":1808,"high":1175,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-05",29.43,29.808,0.388,1.32,130800,{"date":1814,"open":1268,"high":1201,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-04",29.42,-0.584,-1.95,6400,{"date":1820,"open":1821,"high":1822,"low":1248,"close":1822,"change":1823,"percent_change":1162,"volume":1567,"transactions":9,"vwap":1822},"2025-11-03",29.845,30.0039997,0.044,{"date":1825,"open":1711,"high":1826,"low":1827,"close":1240,"change":1828,"percent_change":1244,"volume":1829,"transactions":9,"vwap":1240},"2025-10-31",29.98,29.637,0.226,8500,{"date":1831,"open":1160,"high":1153,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-30",29.734,-0.31,-1.03,21900,{"date":1837,"open":1838,"high":1584,"low":1685,"close":1839,"change":1840,"percent_change":1498,"volume":1428,"transactions":9,"vwap":1839},"2025-10-29",30.359,30.044001,-0.116,{"date":1842,"open":1159,"high":1843,"low":1168,"close":1168,"change":1844,"percent_change":247,"volume":1697,"transactions":9,"vwap":1168},"2025-10-28",30.38,-0.18,{"date":1846,"open":1288,"high":1288,"low":1161,"close":1847,"change":1523,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-27",30.34,0.43,29900,{"date":1851,"open":1852,"high":1852,"low":1195,"close":1195,"change":1853,"percent_change":1854,"volume":1592,"transactions":9,"vwap":1195},"2025-10-24",30.36,0.463,1.56,{"date":1856,"open":1152,"high":1152,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1089,"transactions":9,"vwap":1858},"2025-10-23",29.612,29.747,0.426,1.45,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":554,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-22",29.68,29.065001,29.321,-1.25,43800,{"date":1869,"open":1870,"high":1275,"low":1871,"close":1872,"change":1873,"percent_change":446,"volume":1874,"transactions":9,"vwap":1872},"2025-10-21",29.78,29.57,29.691,-0.059,32800,{"date":1876,"open":1275,"high":1275,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-20",29.52,29.75,0.602,2.07,800,{"date":1883,"open":1235,"high":1241,"low":1884,"close":1885,"change":1886,"percent_change":749,"volume":1887,"transactions":9,"vwap":1885},"2025-10-17",28.965,29.148,-0.202,8900,{"date":1889,"open":1240,"high":1240,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-16",29.227,29.35,-0.592,-1.98,37500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":38,"volume":1592,"transactions":9,"vwap":1899},"2025-10-15",30.246,29.875,29.942,0.218,{"date":1902,"open":1759,"high":1903,"low":1759,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-14",29.724,0.401,1.37,1200,{"date":1908,"open":1909,"high":1910,"low":1196,"close":1911,"change":1912,"percent_change":1913,"volume":1906,"transactions":9,"vwap":1911},"2025-10-13",29.17,29.33,29.323,0.706,2.47,{"date":1915,"open":1916,"high":1226,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-10",29.595,28.617,-0.944,-3.19,6300,{"date":1922,"open":1203,"high":1262,"low":1218,"close":1923,"change":352,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-09",29.561,-0.81,3500,{"date":1927,"open":1928,"high":1201,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-08",29.7,29.695,29.801,0.338,1.15,16100,{"date":1935,"open":1936,"high":1936,"low":1759,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-07",29.531,29.463,-0.332,-1.11,103300,{"date":1942,"open":1809,"high":1943,"low":1870,"close":1944,"change":1945,"percent_change":-6,"volume":1946,"transactions":9,"vwap":1944},"2025-10-06",30.040001,29.795,-0.001,6800,{"date":1948,"open":1175,"high":1256,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1697,"transactions":9,"vwap":1949},"2025-10-03",29.796,0.168,0.57,{"date":1953,"open":1759,"high":1183,"low":1759,"close":1954,"change":1955,"percent_change":1154,"volume":1697,"transactions":9,"vwap":1954},"2025-10-02",29.628,0.022,{"date":1957,"open":1958,"high":1183,"low":1959,"close":1960,"change":1961,"percent_change":257,"volume":1962,"transactions":9,"vwap":1960},"2025-10-01",29.61,29.515,29.606,0.036,6900,{"date":1964,"open":1965,"high":1871,"low":1966,"close":1871,"change":685,"percent_change":1271,"volume":1265,"transactions":9,"vwap":1871},"2025-09-30",29.54,29.338,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":695,"volume":1946,"transactions":9,"vwap":1971},"2025-09-29",29.6,29.5,29.59,0.002,{"date":1974,"open":1877,"high":1226,"low":1808,"close":1975,"change":1976,"percent_change":1977,"volume":1748,"transactions":9,"vwap":1975},"2025-09-26",29.588,0.275,0.94,{"date":1979,"open":1980,"high":1801,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":863,"transactions":9,"vwap":1981},"2025-09-25",29.201,29.313,-0.252,-0.85,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-24",29.805,29.529,29.565,-0.265,-0.89,1500,{"date":1993,"open":1282,"high":1282,"low":1274,"close":1274,"change":1663,"percent_change":1635,"volume":1994,"transactions":9,"vwap":1274},"2025-09-23",2500,{"date":1996,"open":1997,"high":1261,"low":1997,"close":1943,"change":520,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1943},"2025-09-22",29.82,0.67,8800,{"date":2001,"open":1943,"high":1692,"low":1878,"close":1275,"change":198,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1275},"2025-09-19",-0.9,310000,{"date":2005,"open":1262,"high":1150,"low":1262,"close":1150,"change":2006,"percent_change":2007,"volume":1139,"transactions":9,"vwap":1150},"2025-09-18",0.674,2.29,{"date":2009,"open":2010,"high":1275,"low":1815,"close":2011,"change":701,"percent_change":370,"volume":2012,"transactions":9,"vwap":2011},"2025-09-17",29.53,29.436,81200,{"date":2014,"open":1167,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":467,"volume":2018,"transactions":9,"vwap":2015},"2025-09-16",29.386,29.265,-0.141,163600,{"date":2020,"open":1203,"high":1203,"low":2021,"close":2022,"change":266,"percent_change":476,"volume":2023,"transactions":9,"vwap":2022},"2025-09-15",29.522,29.527,64700,{"date":2025,"open":1965,"high":2026,"low":1269,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-12",29.589,29.447,-0.295,-0.99,5700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-11",29.41,29.742,0.524,1.79,13600,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1662,"percent_change":677,"volume":2043,"transactions":9,"vwap":2042},"2025-09-10",29.45,29.059999,29.218,50800,{"date":2045,"open":1188,"high":1167,"low":1724,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-09",29.282,-0.172,-0.58,12000,{"date":2051,"open":1283,"high":1283,"low":2052,"close":2053,"change":2054,"percent_change":438,"volume":2055,"transactions":9,"vwap":2053},"2025-09-08",29.29,29.454,0.131,5500,{"date":2057,"open":2058,"high":2058,"low":2059,"close":1911,"change":2060,"percent_change":1707,"volume":2061,"transactions":9,"vwap":1911},"2025-09-05",29.39,29.070999,0.133,7400,{"date":2063,"open":2064,"high":1294,"low":2064,"close":1294,"change":2065,"percent_change":1426,"volume":1946,"transactions":9,"vwap":1294},"2025-09-04",28.89,0.34,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":209,"volume":2072,"transactions":9,"vwap":2070},"2025-09-03",28.96,28.751,28.85,-0.044,1300,{"date":2074,"open":2070,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1592,"transactions":9,"vwap":2077},"2025-09-02",28.91,28.712,28.894,-0.211,-0.72,{"date":2081,"open":2082,"high":1724,"low":2083,"close":2084,"change":818,"percent_change":2085,"volume":1920,"transactions":9,"vwap":2084},"2025-08-29",29.094999,29.040001,29.105,-0.51,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":122,"volume":2092,"transactions":9,"vwap":2089},"2025-08-28",29.24,29.254,29.2,0.072,700,{"date":2094,"open":2095,"high":2096,"low":2084,"close":2096,"change":2097,"percent_change":2098,"volume":2072,"transactions":9,"vwap":2096},"2025-08-27",29.12,29.182,0.252,0.87,{"date":2100,"open":2101,"high":1736,"low":2101,"close":1736,"change":2102,"percent_change":2103,"volume":1784,"transactions":9,"vwap":1736},"2025-08-26",28.9,0.199,0.69,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":749,"volume":1991,"transactions":9,"vwap":2107},"2025-08-25",28.98,28.731,-0.199,{"date":2110,"open":2111,"high":1766,"low":2111,"close":1736,"change":2112,"percent_change":2113,"volume":1689,"transactions":9,"vwap":1736},"2025-08-22",28.69,1.027,3.68,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":775,"volume":1762,"transactions":9,"vwap":2119},"2025-08-21",27.88,27.91,27.73,27.903,0.108,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":292,"volume":1784,"transactions":9,"vwap":2124},"2025-08-20",27.69,27.795,27.68,-0.021,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2079,"volume":2133,"transactions":9,"vwap":2131},"2025-08-19",28.17,27.76,27.816,-0.203,2200,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1706,"percent_change":52,"volume":2139,"transactions":9,"vwap":2138},"2025-08-18",28.08,27.98,28.018999,3600,{"date":2141,"open":2142,"high":2142,"low":2125,"close":2143,"change":2144,"percent_change":495,"volume":2145,"transactions":9,"vwap":2143},"2025-08-15",28.38,27.881,-0.037,19400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":996,"volume":984,"transactions":9,"vwap":2151},"2025-08-14",27.999,28.01,27.709,27.918,-0.382,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-13",28.02,28.34,27.82,28.3,0.667,2.41,23900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-12",27.5,27.66,27.35,27.633,0.773,2.88,27800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":775,"volume":2178,"transactions":9,"vwap":2176},"2025-08-11",26.89,26.96,26.72,26.86,0.105,114500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":589,"volume":2186,"transactions":9,"vwap":2184},"2025-08-08",26.91,26.92,26.73,26.755,-0.075,112400,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":1271,"percent_change":301,"volume":2192,"transactions":9,"vwap":2191},"2025-08-07",26.99,26.658,26.83,128500,{"date":2194,"open":2176,"high":2181,"low":2175,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-06",26.9,0.308,1.16,5300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":23,"volume":1991,"transactions":9,"vwap":2204},"2025-08-05",26.56,26.64,26.38,26.592,0.251,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2072,"transactions":9,"vwap":2211},"2025-08-04",26.18,26.35,26.14,26.341,0.455,1.76,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2139,"transactions":9,"vwap":2218},"2025-08-01",26.41,25.71,25.886,-0.631,-2.38,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":555,"volume":1533,"transactions":9,"vwap":2224},"2025-07-31",26.81,26.517,-0.273,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":247,"volume":1689,"transactions":9,"vwap":2231},"2025-07-30",27.18,27.2,26.7,26.79,-0.159,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1597,"volume":2239,"transactions":9,"vwap":2237},"2025-07-29",27.22,26.93,26.949,-0.212,7700,{"date":2241,"open":2229,"high":2242,"low":2243,"close":2243,"change":1873,"percent_change":677,"volume":2244,"transactions":9,"vwap":2243},"2025-07-28",27.21,27.161,1900,{"date":2246,"open":2247,"high":2247,"low":2235,"close":2235,"change":2248,"percent_change":146,"volume":2249,"transactions":9,"vwap":2235},"2025-07-25",27.27,0.102,600,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":1642,"volume":1657,"transactions":9,"vwap":2253},"2025-07-24",27.36,27.118,-0.392,{"date":2256,"open":2173,"high":2257,"low":2173,"close":2257,"change":2258,"percent_change":1725,"volume":173,"transactions":9,"vwap":2257},"2025-07-23",27.51,0.462,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":1925,"transactions":9,"vwap":2263},"2025-07-22",26.62,27.059999,27.048,0.443,1.67,{"date":2267,"open":2231,"high":2195,"low":2268,"close":2268,"change":2269,"percent_change":229,"volume":1011,"transactions":9,"vwap":2268},"2025-07-21",26.605,0.007,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2079,"volume":2275,"transactions":9,"vwap":2273},"2025-07-18",27.17,26.598,-0.192,72400,{"date":2277,"open":2278,"high":2231,"low":2278,"close":2231,"change":151,"percent_change":1811,"volume":2139,"transactions":9,"vwap":2231},"2025-07-17",26.69,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":437,"percent_change":322,"volume":2285,"transactions":9,"vwap":2284},"2025-07-16",26.37,26.52,26.25,26.44,6600,{"date":2287,"open":2202,"high":2288,"low":2283,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-15",26.65,26.28,-0.447,-1.67,3100,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":962,"volume":2299,"transactions":9,"vwap":2297},"2025-07-14",26.583,26.74,26.727,0.159,3000,{"date":2301,"open":2202,"high":2202,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-11",26.568,-0.368,-1.37,900,{"date":2307,"open":2308,"high":2262,"low":2309,"close":2309,"change":2310,"percent_change":112,"volume":1881,"transactions":9,"vwap":2309},"2025-07-10",27.049999,26.936,-0.003,{"date":2312,"open":2183,"high":2313,"low":2183,"close":2313,"change":2314,"percent_change":2098,"volume":1906,"transactions":9,"vwap":2313},"2025-07-09",26.939,0.232,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":2198,"transactions":9,"vwap":2319},"2025-07-08",26.63,26.85,26.707,0.157,0.59,{"date":2323,"open":2191,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":875,"volume":2328,"transactions":9,"vwap":2326},"2025-07-07",26.839,26.51,26.55,-0.353,4700,{"date":2330,"open":2331,"high":2182,"low":2331,"close":2332,"change":1648,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-03",26.84,26.903,1.14,2300,{"date":2336,"open":2337,"high":2317,"low":2337,"close":2338,"change":2339,"percent_change":546,"volume":2340,"transactions":9,"vwap":2338},"2025-07-02",26.23,26.6,0.234,26100,{"date":2342,"open":2343,"high":2338,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-01",26.17,26.08,26.366,0.288,1.1,2400,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2120,"percent_change":724,"volume":2354,"transactions":9,"vwap":2353},"2025-06-30",26.26,26.040001,26.077999,22900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":107,"percent_change":267,"volume":1925,"transactions":9,"vwap":2360},"2025-06-27",25.94,26.139,25.81,25.97,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1774,"transactions":9,"vwap":2364},"2025-06-26",25.84,25.91,0.335,1.31,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":677,"percent_change":1983,"volume":2249,"transactions":9,"vwap":2371},"2025-06-25",25.595,25.65,25.575,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-06-24",25.7,25.86,25.68,25.795,0.387,1.52,3300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":102,"volume":2387,"transactions":9,"vwap":2384},"2025-06-23",25.33,25.408,25.25,0.254,500,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-06-20",25.42,25.154,-0.124,-0.49,100,{"date":2396,"open":2390,"high":2397,"low":2398,"close":2398,"change":695,"percent_change":1104,"volume":1774,"transactions":9,"vwap":2398},"2025-06-18",25.53,25.278,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":792,"volume":1991,"transactions":9,"vwap":2402},"2025-06-17",25.55,25.268,-0.255,{"date":2405,"open":2370,"high":2370,"low":2406,"close":2407,"change":1524,"percent_change":2408,"volume":1994,"transactions":9,"vwap":2407},"2025-06-16",25.48,25.523,1.63,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":276,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-13",25.28,25.09,25.113,-1.68,2100,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":947,"volume":2394,"transactions":9,"vwap":2419},"2025-06-12",25.61,25.543,-0.156,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":947,"volume":2426,"transactions":9,"vwap":2424},"2025-06-11",25.92,25.699,-0.157,200,{"date":2428,"open":2429,"high":2429,"low":2359,"close":2430,"change":1706,"percent_change":189,"volume":2431,"transactions":9,"vwap":2430},"2025-06-10",25.99,25.856,2000,{"date":2433,"open":2370,"high":2363,"low":2401,"close":2434,"change":2435,"percent_change":920,"volume":2436,"transactions":9,"vwap":2434},"2025-06-09",25.718,0.204,31600,{"date":2438,"open":2406,"high":2439,"low":2440,"close":2439,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2439},"2025-06-06",25.514,25.43,0.496,1.98,1800,{"date":2445,"open":2446,"high":2446,"low":2446,"close":2446,"change":1873,"percent_change":352,"volume":2394,"transactions":9,"vwap":2446},"2025-06-05",25.018,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":1376,"volume":2305,"transactions":9,"vwap":2450},"2025-06-04",25.07,25.077,-0.041,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":2334,"transactions":9,"vwap":2456},"2025-06-03",25.049999,25.15,25.118,0.409,1.66,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":2126,"percent_change":292,"volume":2299,"transactions":9,"vwap":2462},"2025-06-02",24.67,24.709,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":229,"percent_change":257,"volume":2468,"transactions":9,"vwap":2467},"2025-05-30",24.65,24.82,24.73,39200,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":2298,"percent_change":2473,"volume":2394,"transactions":9,"vwap":2472},"2025-05-29",24.71,24.7,0.65,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":72,"volume":2305,"transactions":9,"vwap":2477},"2025-05-28",24.63,24.541,-0.268,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":2485,"volume":1881,"transactions":9,"vwap":2482},"2025-05-27",24.775,24.809,24.75,0.587,2.42,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":467,"volume":2492,"transactions":9,"vwap":2490},"2025-05-23",24.12,24.3,24.222,-0.117,11900,{"date":2494,"open":2495,"high":2495,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2394,"transactions":9,"vwap":2495},"2025-05-22",24.339,-0.098,-0.4,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":2394,"transactions":9,"vwap":2500},"2025-05-21",24.437,-0.751,-2.98,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":2507,"percent_change":530,"volume":2508,"transactions":9,"vwap":2506},"2025-05-20",25.21,25.188,0.001,4000,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":717,"volume":173,"transactions":9,"vwap":2512},"2025-05-19",25.19,25.187,-0.049,{"date":2515,"open":2383,"high":2383,"low":2516,"close":2516,"change":2517,"percent_change":1656,"volume":2426,"transactions":9,"vwap":2516},"2025-05-16",25.236,0.271,{"date":2519,"open":2520,"high":2520,"low":2520,"close":2520,"change":2521,"percent_change":1454,"volume":2394,"transactions":9,"vwap":2520},"2025-05-15",24.965,0.083,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2478,"percent_change":2526,"volume":1726,"transactions":9,"vwap":2525},"2025-05-14",24.89,24.882,-1.07,{"date":2528,"open":2455,"high":2455,"low":2455,"close":2455,"change":2529,"percent_change":137,"volume":2394,"transactions":9,"vwap":2455},"2025-05-13",0.164,{"date":2531,"open":2454,"high":2454,"low":2532,"close":2532,"change":2533,"percent_change":2534,"volume":2443,"transactions":9,"vwap":2532},"2025-05-12",24.986,0.898,3.73,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2305,"transactions":9,"vwap":2539},"2025-05-09",24.049999,24.134,24.087999,0.089,0.37,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":1725,"volume":1881,"transactions":9,"vwap":2546},"2025-05-08",24,24.11,23.999,0.403,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":458,"volume":2092,"transactions":9,"vwap":2551},"2025-05-07",23.63,23.596,0.184,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":2558,"volume":1784,"transactions":9,"vwap":2556},"2025-05-06",23.48,23.412,-0.299,-1.26,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":276,"volume":2092,"transactions":9,"vwap":2563},"2025-05-05",23.93,23.96,23.711,-0.103,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2426,"transactions":9,"vwap":2568},"2025-05-02",23.5,23.814,0.569,2.45,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":743,"volume":2426,"transactions":9,"vwap":2574},"2025-05-01",23.1,23.245,0.134,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2579},"2025-04-30",23.08,23.111,23.02,-0.269,-1.15,300,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":2588,"percent_change":2197,"volume":2589,"transactions":9,"vwap":2587},"2025-04-29",23.22,23.38,0.267,4300,{"date":2591,"open":2580,"high":2592,"low":2580,"close":2592,"change":2593,"percent_change":477,"volume":1657,"transactions":9,"vwap":2592},"2025-04-28",23.113,0.171,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2597},"2025-04-25",22.9,22.942,22.89,0.005,0.02,1600,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":2601,"transactions":9,"vwap":2606},"2025-04-24",22.66,22.98,22.937,0.485,2.16,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-04-23",22.5,22.51,22.452,0.322,1.46,5800,{"date":179,"open":175,"high":2618,"low":175,"close":2619,"change":22,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},22.18,22.13,1.47,3800]