[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFIS":3,"homepage-market-summary":35,"stock-historical-PFIS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PFIS","2026-10-07",{"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},"Peoples Financial Services Corp.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Peoples Financial Services Corp is a bank holding company operating through its subsidiaries. The bank provides a full range of financial services. Its products and services include checking accounts, business accounts, savings accounts, loan products, money market accounts, mortgages, chip-enabled debit cards, credit card processing, equipment finance, working capital lines of credit, and construction loans, and visa master card and advisory services. Its loan portfolio includes Commercial loans, which consist of commercial, commercial real estate, municipal, and other related tax-free loans; and retail loans, which include residential real estate and other consumer loans. The company mainly operates in the United States in Pennsylvania.","583","Moosic, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6576,2.5,"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},68.35,68.5,69.19,68.07,69.26,-0.91,-1.31,33710.354964,1666,68.448,73.37,43.64,45495.312012948205,83.1,6124,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},40.89,40609,14822423.31525,59.47,"2025-04-25",[188,189,198,207,218,228,239,250,259,270,280,289,300,310,320,330,341,352,363,374,383,393,404,413,423,433,443,452,461,472,481,490,500,507,518,526,537,546,555,564,574,583,592,602,611,621,630,639,648,657,663,673,681,691,700,709,719,728,736,743,752,761,770,779,786,794,803,811,818,824,832,839,848,856,865,873,881,889,897,903,911,918,925,932,938,946,954,963,970,976,985,994,1001,1006,1013,1020,1026,1034,1042,1050,1058,1067,1072,1079,1087,1096,1102,1109,1117,1126,1132,1139,1148,1157,1163,1169,1176,1182,1189,1195,1203,1211,1217,1224,1230,1237,1245,1253,1262,1269,1276,1283,1290,1297,1304,1311,1318,1327,1334,1341,1348,1356,1362,1370,1378,1386,1394,1399,1406,1413,1422,1429,1434,1439,1447,1454,1461,1467,1475,1482,1487,1494,1500,1507,1513,1519,1524,1533,1539,1544,1551,1558,1564,1572,1581,1588,1594,1601,1609,1615,1622,1628,1636,1641,1647,1653,1661,1668,1676,1683,1689,1695,1703,1710,1716,1722,1728,1733,1738,1744,1751,1754,1761,1768,1773,1779,1785,1792,1798,1804,1809,1815,1822,1828,1834,1841,1845,1850,1856,1863,1868,1874,1879,1886,1892,1899,1906,1913,1921,1928,1936,1944,1952,1959,1965,1971,1977,1983,1987,1994,1999,2004,2008,2015,2021,2030,2035,2042,2049,2056,2062,2067,2071,2076,2082,2086,2094,2101,2108,2112,2117,2124,2130,2137,2144,2149,2155,2162,2169,2175,2182,2187,2191,2198,2201,2206,2210,2216,2222,2227,2233,2236,2239,2245,2251,2253,2257,2261,2268,2273,2278,2283,2287,2293,2297,2302,2309,2314,2320,2323,2329,2335,2340,2346,2352,2354,2357,2362,2366,2370,2374,2379,2383,2392,2396,2400,2404,2407,2411,2415,2423,2426,2430,2435,2441,2444,2447,2451,2456,2459,2465,2472,2476,2481,2485,2489,2493,2499,2503,2508,2511,2517,2522,2528,2533,2539,2542,2545,2551,2557,2563,2567,2573,2576,2581,2585,2591,2594,2599,2604,2610,2616,2625,2632,2637],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":22,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",69.36,69.815,0.18,0.26,27926.286921,1415,69.3585,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":50,"percent_change":106,"volume":204,"transactions":205,"vwap":206},"2026-10-05",69.52,69.77,68.77,69.08,40472.817187,1658,69.2424,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",68.93,69.645,68.59,69.29,1.12,1.64,52178.427451,3025,69.1624,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",67.1,68.17,65.4942,0.81,1.2,47000.541211,2263,67.4492,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",68.66,69.18,66.63,67.36,-1.4,-2.04,59304.042439,2549,67.3061,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",69.4,69.65,67.98,68.76,-0.6,-0.87,51120.054763,2116,68.7201,{"date":251,"open":252,"high":253,"low":191,"close":191,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",69.72,70.5425,-0.44,-0.63,71587.5606,2512,69.6686,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",69.41,70.33,68.8902,69.8,0.5,0.72,47572.252678,2429,69.8157,{"date":271,"open":209,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",69.64,68.62,69.3,0.79,1.15,65807.6094,2945,69.1925,{"date":281,"open":212,"high":282,"low":20,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",69.7,68.51,-1.22,-1.75,34037.95532,1815,68.7869,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",70.42,70.69,69.1,69.73,-0.23,-0.33,37561.8181,2240,69.8625,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":131,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",70.52,71.29,69.94,69.96,-0.82,59073.9716,2859,70.5639,{"date":311,"open":312,"high":313,"low":241,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",70.23,71.275,70.54,-0.27,-0.38,180008.915579,2342,70.4785,{"date":321,"open":322,"high":323,"low":291,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",71.34,71.5,70.81,-0.1,-0.14,52925.179439,2855,70.8994,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",72.18,72.55,69.6,70.91,-1.14,-1.58,67293.26711,3238,71.317,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",72.14,72.85,71.03,72.05,0.15,0.21,61186.817593,2377,72.0461,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",71.71,72.75,70.47,71.9,-0.08,-0.11,46572.705172,2288,72.034,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",72.2,73.34,70.905,71.98,0.28,0.39,48498.999621,1578,71.8545,{"date":375,"open":376,"high":354,"low":377,"close":378,"change":223,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",70.94,70.185,71.7,1.14,47224.9399,2637,71.1074,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":295,"volume":390,"transactions":391,"vwap":392},"2026-09-09",70.79,71.3,70.385,70.89,-0.16,45361.609223,1902,70.8092,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",71.47,71.59,70.93,71.05,-0.78,-1.09,39603.124342,2236,71.1597,{"date":405,"open":406,"high":368,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",70.46,71.83,0.92,1.3,46732.8027,2299,71.5316,{"date":414,"open":415,"high":416,"low":417,"close":335,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",70.95,71.845,70.86,0.48,0.68,59924.816502,2652,71.2756,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",68.9,70.99,70.43,1.74,2.53,73272.293151,2658,70.4511,{"date":434,"open":425,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",69.32,68.3,68.69,0.02,0.03,31469.64684,1339,68.6834,{"date":444,"open":435,"high":435,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",68.29,68.67,-0.96,-1.38,33400.913624,1232,68.7075,{"date":453,"open":282,"high":454,"low":24,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",70.15,69.63,0.12,0.17,60138.75371,2669,69.7324,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",69.39,69.565,67.985,69.51,-0.39,-0.56,36359.534829,2476,69.1811,{"date":473,"open":454,"high":474,"low":475,"close":476,"change":439,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",70.355,69.31,69.9,0.04,37924.644372,1352,69.7291,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":100,"percent_change":400,"volume":487,"transactions":488,"vwap":489},"2026-08-25",70.4,70.6,69.268327,69.87,69900.7583,3258,69.8535,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":265,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",70.25,71.15,69.93,70.64,0.71,41895.5445,2796,70.6885,{"date":501,"open":502,"high":376,"low":293,"close":503,"change":358,"percent_change":359,"volume":504,"transactions":505,"vwap":506},"2026-08-21",70.59,70.14,74981.455934,2700,69.9417,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",69.54,70.24,69.01,70.22,0.57,0.82,48254.1906,1778,69.8977,{"date":519,"open":396,"high":396,"low":520,"close":242,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",69.43,-1.63,-2.29,91802.483425,3983,70.5885,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",71.79,71.85,70.665,71.28,-0.13,-0.18,38246.76017,1863,71.2566,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":76,"volume":543,"transactions":544,"vwap":545},"2026-08-17",70.8,71.41,70.68,0.05,36245.203168,2222,71.1445,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":167,"percent_change":155,"volume":552,"transactions":553,"vwap":554},"2026-08-14",71.39,71.95,71.07,71.36,40636.624882,2162,71.5283,{"date":556,"open":557,"high":558,"low":397,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":402,"vwap":563},"2026-08-13",71.1,72.41,71.61,0.33,0.46,42876.46345,71.5994,{"date":565,"open":566,"high":567,"low":568,"close":531,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",70.5,71.66,70.26,1.08,1.54,30380.284756,1408,71.1781,{"date":575,"open":576,"high":577,"low":475,"close":578,"change":579,"percent_change":569,"volume":580,"transactions":581,"vwap":582},"2026-08-11",69.45,70.85,70.2,0.75,44583.601682,1599,70.1369,{"date":584,"open":585,"high":585,"low":586,"close":576,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",70.37,68.7492,-1.21,-1.71,55626.860944,1939,69.3418,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",71.2,69.84,70.66,-0.89,-1.24,70073.93287,2147,70.5562,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":477,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",72.25,69.905,71.55,0.06,56892.410334,1867,71.0858,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",72.36,70.78,71.51,-0.47,-0.65,47122.455639,2490,71.7377,{"date":622,"open":623,"high":624,"low":503,"close":368,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",70.17,72.87,1.7,2.42,78426.715243,4392,71.7331,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":358,"percent_change":359,"volume":636,"transactions":637,"vwap":638},"2026-08-03",71,71.8,68.36,70.28,78767.321774,2835,70.5608,{"date":640,"open":454,"high":415,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",66.33,70.36,-0.75,-1.05,172576.662095,5417,69.1859,{"date":649,"open":378,"high":650,"low":651,"close":652,"change":653,"percent_change":306,"volume":654,"transactions":655,"vwap":656},"2026-07-30",72.34,70.48,71.11,-0.59,33308.056369,1812,71.3382,{"date":658,"open":659,"high":30,"low":531,"close":378,"change":295,"percent_change":121,"volume":660,"transactions":661,"vwap":662},"2026-07-29",72.735,60227.621878,2543,72.0857,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",70.45,72.45,71.93,1.68,2.39,31630.7846,1614,71.8678,{"date":674,"open":675,"high":676,"low":475,"close":492,"change":223,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",69.82,70.335,1.17,33385.392981,1470,70.0173,{"date":682,"open":20,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",69.85,67.69,69.44,1.43,2.1,61968.934589,2235,69.2474,{"date":692,"open":693,"high":221,"low":694,"close":695,"change":696,"percent_change":77,"volume":697,"transactions":698,"vwap":699},"2026-07-23",66.82,66.415,68.01,0.32,81450.676102,3276,67.4669,{"date":701,"open":702,"high":703,"low":704,"close":684,"change":448,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",68.83,68.87,66.73,-2,42677.313524,2037,67.7446,{"date":710,"open":711,"high":203,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",68.13,67.8673,69.07,0.58,0.85,72041.2476,2773,68.6709,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":162,"percent_change":155,"volume":725,"transactions":726,"vwap":727},"2026-07-20",68.47,68.99,67.955,68.49,55290.9015,2245,68.4547,{"date":729,"open":242,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",70.050003,68.12,68.73,-1.35,-1.93,42700,{"date":737,"open":738,"high":314,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",68.089996,70.080002,2.34,3.45,47200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",67.4,67.92,66.28,67.74,1.06,1.59,58800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",66.76,67.61,66.059998,66.68,-0.03,-0.04,40900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",66.47,67.12,66.22,66.71,0.19,0.29,43300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",65.92,66.8,65.9,66.52,0.67,1.02,70400,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":408,"volume":785,"transactions":9,"vwap":783},"2026-07-09",64.85,66.050003,65.85,0.6,77400,{"date":787,"open":788,"high":789,"low":781,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",66.88,67.16,65.25,-1.8,-2.68,146100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",67.68,68,66.69,67.050003,-0.37,-0.55,84000,{"date":804,"open":805,"high":806,"low":782,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",66.72,67.99,67.42,0.3,0.45,100400,{"date":812,"open":813,"high":814,"low":815,"close":764,"change":25,"percent_change":816,"volume":817,"transactions":9,"vwap":764},"2026-07-02",68.14,68.61,66.95,-1.34,113000,{"date":819,"open":820,"high":634,"low":820,"close":821,"change":822,"percent_change":17,"volume":823,"transactions":9,"vwap":821},"2026-07-01",66.32,68.029999,1.66,63300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":456,"volume":831,"transactions":9,"vwap":829},"2026-06-30",65.81,66.56,65.6,66.37,0.08,49300,{"date":833,"open":754,"high":754,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",65.21,66.29,-0.74,-1.1,60800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",65.23,67.75,64.94,67.029999,1.89,2.9,257900,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",64.66,65.55,65.14,0.14,0.22,50400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",64.25,65.33,63.95,65,0.76,1.18,77200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":831,"transactions":9,"vwap":870},"2026-06-23",62.77,64.42,61.37,64.24,1.51,2.41,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":275,"volume":880,"transactions":9,"vwap":878},"2026-06-22",62.049999,63.060001,61.49,62.73,0.49,38700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":809,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-18",62.55,62.81,61.7,62.24,0.73,143900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":801,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-17",62.040001,63.64,61.040001,61.79,-0.88,43600,{"date":898,"open":899,"high":900,"low":885,"close":901,"change":358,"percent_change":532,"volume":902,"transactions":9,"vwap":901},"2026-06-16",62.71,63.52,62.34,51500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":837,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-15",63.72,64.91,61.99,62.42,-1.73,138000,{"date":912,"open":913,"high":914,"low":915,"close":900,"change":916,"percent_change":863,"volume":917,"transactions":9,"vwap":900},"2026-06-12",63.2,63.91,62.080002,0.74,56400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":532,"percent_change":50,"volume":924,"transactions":9,"vwap":923},"2026-06-11",63.54,63.69,62.33,62.78,52300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":749,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-10",62.21,63.56,62.91,1.71,53600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":116,"percent_change":937,"volume":931,"transactions":9,"vwap":936},"2026-06-09",61.029999,62.83,61.85,1.69,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",60.4,61.44,60.82,0.7,1.16,99800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":749,"volume":953,"transactions":9,"vwap":951},"2026-06-05",59.34,60.98,57.93,60.12,0.63,65900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",58.39,59.75,58.2,59.49,2.03,3.53,43800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":791,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-03",59.02,57.28,57.46,-3.04,45600,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":687,"volume":975,"transactions":9,"vwap":973},"2026-06-02",58,59.26,1.22,27500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",58.78,58.84,57.29,58.040001,-1.37,-2.31,38100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",59.5,60.28,58.87,59.41,-0.62,-1.03,57100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":76,"percent_change":456,"volume":1000,"transactions":9,"vwap":999},"2026-05-28",59.74,60.18,59.09,60.029999,28800,{"date":1002,"open":988,"high":1003,"low":1004,"close":1005,"change":326,"percent_change":295,"volume":1000,"transactions":9,"vwap":1005},"2026-05-27",60.74,59.32,59.96,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":715,"percent_change":686,"volume":1012,"transactions":9,"vwap":1011},"2026-05-26",59.25,60.41,59.14,60.099998,30200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":121,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1008},"2026-05-22",59.57,60.32,58.16,-0.54,57900,{"date":1021,"open":1022,"high":1015,"low":1023,"close":1015,"change":1024,"percent_change":1025,"volume":924,"transactions":9,"vwap":1015},"2026-05-21",58.19,57.49,0.87,1.48,{"date":1027,"open":1028,"high":1029,"low":967,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",57.65,59.07,58.7,0.95,1.65,54400,{"date":1035,"open":1036,"high":958,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",57.37,56.49,57.75,-0.05,-0.09,105300,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",56.74,57.89,57.8,1.45,2.57,66600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":982,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-15",57.54,58.080002,55.93,56.35,-2.37,48500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-14",57.78,58.95,56.32,57.72,0.23,0.4,91000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1023,"change":439,"percent_change":542,"volume":1071,"transactions":9,"vwap":1023},"2026-05-13",56.92,57.96,32600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":967,"change":1077,"percent_change":457,"volume":1078,"transactions":9,"vwap":967},"2026-05-12",57.040001,57.73,56.0099983,0.1,108900,{"date":1080,"open":1081,"high":1082,"low":980,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-11",59.2,59.38,57.36,-1.99,-3.35,51000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",58.9,59.68,58.74,59.35,0.38,0.64,49100,{"date":1097,"open":1089,"high":1098,"low":1099,"close":1100,"change":76,"percent_change":456,"volume":1101,"transactions":9,"vwap":1100},"2026-05-07",59.86,58.5,58.97,38900,{"date":1103,"open":1104,"high":1090,"low":1105,"close":1089,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1089},"2026-05-06",57.5,52.63,1.95,3.42,73500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":93,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-05",56.060001,57.31,55.95,56.95,1.62,40200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-04",56.26,57.24,55.29,56.040001,-0.67,-1.18,57300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":167,"percent_change":254,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",56.45,56.71,54.61,195500,{"date":1133,"open":1134,"high":1028,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",56.21,56.96,0.37,0.65,59800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",58.38,58.47,56.53,56.59,-2.34,-3.97,42300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",57.64,59.099998,57.61,58.93,1.5,2.61,74600,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":428,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",56.2,57.43,0.98,75200,{"date":1164,"open":1165,"high":1104,"low":1166,"close":1128,"change":246,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1128},"2026-04-24",57.12,56.34,-1.52,118900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":809,"percent_change":275,"volume":1175,"transactions":9,"vwap":1174},"2026-04-23",56.87,57.53,56.3,57.32,120700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1171,"change":1039,"percent_change":1040,"volume":1181,"transactions":9,"vwap":1171},"2026-04-22",57.029999,57.45,56.46,29700,{"date":1183,"open":1184,"high":1185,"low":1069,"close":1069,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1069},"2026-04-21",58.18,58.56,-1.3,-2.23,113300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":295,"percent_change":467,"volume":1194,"transactions":9,"vwap":1193},"2026-04-20",58.12,58.85,58.22,34100,{"date":1196,"open":1036,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",59.43,57.23,58.45,1.72,3.03,85600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":468,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-16",56.94,57.48,56.55,56.73,-0.98,23500,{"date":1212,"open":1213,"high":1214,"low":1114,"close":980,"change":1215,"percent_change":587,"volume":1216,"transactions":9,"vwap":980},"2026-04-15",57.86,58.17,-0.7,51700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":768,"percent_change":265,"volume":1223,"transactions":9,"vwap":1222},"2026-04-14",57.56,58.28,57,57.99,39500,{"date":1225,"open":1075,"high":1226,"low":1227,"close":1228,"change":1039,"percent_change":1040,"volume":1229,"transactions":9,"vwap":1228},"2026-04-13",57.97,57.22,57.7,24400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1038,"change":616,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1038},"2026-04-10",58.11,58.58,57.25,-0.81,62000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1193,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1193},"2026-04-09",56.47,58.37,56.31,1.25,2.19,41500,{"date":1246,"open":1247,"high":950,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",56.6,56.23,56.97,0.97,1.73,37600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-07",55.14,56.17,54.55,56,1.05,1.91,50200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":560,"percent_change":784,"volume":1268,"transactions":9,"vwap":1267},"2026-04-06",54.4,55.72,54.11,54.95,41100,{"date":1270,"open":112,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":862,"volume":1275,"transactions":9,"vwap":1273},"2026-04-02",54.66,53,54.62,0.41,82700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1032,"volume":962,"transactions":9,"vwap":1281},"2026-04-01",53.54,54.86,52.99,54.21,0.88,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":348,"volume":1289,"transactions":9,"vwap":1287},"2026-03-31",53.86,52.86,53.33,0.11,46700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":696,"percent_change":784,"volume":1296,"transactions":9,"vwap":1295},"2026-03-30",53.47,53.7,51.82,53.22,42800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":456,"percent_change":1064,"volume":1303,"transactions":9,"vwap":1302},"2026-03-27",52.56,53.17,52.42,52.9,21900,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":767,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-26",52.37,53.15,52.78,0.36,22600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":733,"volume":1317,"transactions":9,"vwap":1315},"2026-03-25",53.71,52.3,52.59,-0.72,24700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",52.36,53.87,51.75,53.31,0.55,1.04,114300,{"date":1328,"open":1329,"high":1330,"low":1320,"close":1331,"change":1332,"percent_change":872,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",52.67,53.64,52.76,1.24,49500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":759,"percent_change":358,"volume":1340,"transactions":9,"vwap":1339},"2026-03-20",51.65,51.7,50.6,51.52,65100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":93,"percent_change":1347,"volume":1310,"transactions":9,"vwap":1346},"2026-03-19",50.16,51.95,50,51.56,1.8,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":587,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-18",51.54,52.45,50.080002,50.65,-2.33,38500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":617,"percent_change":598,"volume":975,"transactions":9,"vwap":1361},"2026-03-17",53.049999,53.68,51.62,51.86,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":369,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",52.65,53.25,52.26,52.51,0.54,26300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1064,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-13",52.7,54.77,51.48,52.23,0.44,53900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":370,"volume":1385,"transactions":9,"vwap":1383},"2026-03-12",50.97,52.52,50.74,52,0.2,36100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":734,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",52.39,53.3,51.53,51.8,-1.02,16800,{"date":1395,"open":1396,"high":1281,"low":1397,"close":1398,"change":1093,"percent_change":266,"volume":1138,"transactions":9,"vwap":1398},"2026-03-10",52.22,51.87,52.82,{"date":1400,"open":1401,"high":1364,"low":1402,"close":1403,"change":43,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-09",51.67,50.49,52.44,-0.42,31700,{"date":1407,"open":1403,"high":1408,"low":1360,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",53.56,52.66,-0.85,-1.59,64200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",54.060001,54.13,52.55,53.51,-1.13,-2.07,144000,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":561,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",54.39,55.25,54.64,0.25,52800,{"date":1430,"open":1287,"high":1431,"low":1432,"close":1424,"change":830,"percent_change":347,"volume":1433,"transactions":9,"vwap":1424},"2026-03-03",54.47,52.6,18300,{"date":1435,"open":1280,"high":1255,"low":1280,"close":1436,"change":496,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-02",54.31,1.32,30900,{"date":1440,"open":1441,"high":1442,"low":1287,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-27",54.79,54.91,53.6,-2.62,-4.66,45800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":714,"percent_change":1325,"volume":1453,"transactions":9,"vwap":1452},"2026-02-26",55.85,56.66,55.5,56.22,24900,{"date":1455,"open":1456,"high":1054,"low":1457,"close":1458,"change":715,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",54.78,53.98,55.64,1.55,15900,{"date":1462,"open":1424,"high":1463,"low":1464,"close":1441,"change":1465,"percent_change":275,"volume":1466,"transactions":9,"vwap":1441},"2026-02-24",54.83,50.81,0.43,17500,{"date":1468,"open":1134,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-23",56.93,54.12,54.36,-2.08,-3.69,18400,{"date":1476,"open":1449,"high":1477,"low":1478,"close":1479,"change":77,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-20",56.76,55.55,56.44,0.84,14900,{"date":1483,"open":1121,"high":1128,"low":1484,"close":1485,"change":1427,"percent_change":809,"volume":1486,"transactions":9,"vwap":1485},"2026-02-19",55,55.97,35900,{"date":1488,"open":1489,"high":1228,"low":1490,"close":1265,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1265},"2026-02-18",56.89,55.3,-1.45,-2.54,20400,{"date":1495,"open":1249,"high":1496,"low":1477,"close":1497,"change":768,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",57.71,57.17,0.51,29800,{"date":1501,"open":1044,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":418,"volume":1506,"transactions":9,"vwap":1504},"2026-02-13",57.2,56.24,56.88,0.27,12400,{"date":1508,"open":1055,"high":1509,"low":1510,"close":1511,"change":419,"percent_change":974,"volume":1512,"transactions":9,"vwap":1511},"2026-02-12",56.79,55.34,56.61,39800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1054,"change":952,"percent_change":379,"volume":1518,"transactions":9,"vwap":1054},"2026-02-11",55.68,57.02,55.37,44300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1490,"change":830,"percent_change":853,"volume":1474,"transactions":9,"vwap":1490},"2026-02-10",55.42,55.47,54,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-09",55.79,56.13,55.11,55.22,-0.9,-1.6,19400,{"date":1534,"open":1535,"high":1171,"low":1536,"close":1537,"change":1376,"percent_change":275,"volume":1538,"transactions":9,"vwap":1537},"2026-02-06",55.9,55.88,56.12,24200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1515,"change":326,"percent_change":167,"volume":1518,"transactions":9,"vwap":1515},"2026-02-05",55.02,56.42,54.16,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1480,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",54.65,56.48,55.82,1.53,41400,{"date":1552,"open":1443,"high":1553,"low":1443,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-03",55.83,54.98,1.11,2.06,26700,{"date":1559,"open":1383,"high":1560,"low":1561,"close":1321,"change":1562,"percent_change":1563,"volume":1181,"transactions":9,"vwap":1321},"2026-02-02",54.73,51.6,1.77,3.4,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1115,"volume":1571,"transactions":9,"vwap":1569},"2026-01-30",50.93,52.5,50.27,52.099998,0.83,23600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-29",50.5,51.4,50.09,51.27,1.35,2.7,20900,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":816,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",51.31,49.14,49.92,-0.68,36700,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1338,"change":1592,"percent_change":106,"volume":1593,"transactions":9,"vwap":1338},"2026-01-27",51.13,50.07,-0.15,8500,{"date":1595,"open":1596,"high":1597,"low":1345,"close":1598,"change":830,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-26",50.56,51.24,50.75,0.16,17200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1506,"transactions":9,"vwap":1606},"2026-01-23",51.15,51.29,50.32,50.67,-2.12,-4.02,{"date":1610,"open":1351,"high":1611,"low":1612,"close":1613,"change":560,"percent_change":952,"volume":1614,"transactions":9,"vwap":1613},"2026-01-22",53.5,52.060001,52.79,17900,{"date":1616,"open":1617,"high":1372,"low":1618,"close":1619,"change":669,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",50.87,50.76,52.46,4.77,22900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1591,"change":607,"percent_change":456,"volume":1627,"transactions":9,"vwap":1591},"2026-01-20",49.15,50.29,49.029999,34200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":131,"volume":1635,"transactions":9,"vwap":1633},"2026-01-16",50.060001,50.38,49.68,50.0099983,-0.29,22300,{"date":1637,"open":1638,"high":1617,"low":1638,"close":1639,"change":1498,"percent_change":777,"volume":1640,"transactions":9,"vwap":1639},"2026-01-15",49.77,50.3,15200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":714,"percent_change":863,"volume":1646,"transactions":9,"vwap":1644},"2026-01-14",48.99,49.79,48.2,15700,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":438,"percent_change":477,"volume":1652,"transactions":9,"vwap":1651},"2026-01-13",49.4,48.62,49.21,16700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1656},"2026-01-12",48.71,49.19,48.35,0.66,1.36,16600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":468,"percent_change":336,"volume":1667,"transactions":9,"vwap":1666},"2026-01-09",48.63,49.12,48.33,48.53,16900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",47.58,49.18,49.09,1.27,2.66,16500,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1481,"transactions":9,"vwap":1680},"2026-01-07",48.48,47.39,47.82,-0.92,-1.89,{"date":1684,"open":1678,"high":1685,"low":1686,"close":1687,"change":150,"percent_change":759,"volume":1688,"transactions":9,"vwap":1687},"2026-01-06",49,48.040001,48.74,25900,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":513,"percent_change":863,"volume":1694,"transactions":9,"vwap":1693},"2026-01-05",48.049999,49.67,48.76,24300,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-02",49.080002,47.89,48.19,-0.52,-1.07,26900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1655,"change":106,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1655},"2025-12-31",49.16,49.33,48.44,-0.61,20100,{"date":1711,"open":1649,"high":1712,"low":1713,"close":1714,"change":617,"percent_change":26,"volume":1715,"transactions":9,"vwap":1714},"2025-12-30",49.51,48.88,49.0099983,12900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1077,"percent_change":1384,"volume":984,"transactions":9,"vwap":1721},"2025-12-29",49.3,49.97,49.27,49.66,{"date":1723,"open":1585,"high":1724,"low":1714,"close":1725,"change":1726,"percent_change":306,"volume":1727,"transactions":9,"vwap":1725},"2025-12-26",49.96,49.56,-0.41,20200,{"date":1729,"open":1730,"high":1731,"low":1685,"close":1719,"change":808,"percent_change":784,"volume":1732,"transactions":9,"vwap":1719},"2025-12-24",49.64,50.23,15400,{"date":1734,"open":1735,"high":1605,"low":1712,"close":1692,"change":1736,"percent_change":1491,"volume":1737,"transactions":9,"vwap":1692},"2025-12-23",50.049999,-0.73,18100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":836,"percent_change":1491,"volume":1688,"transactions":9,"vwap":1743},"2025-12-22",50.91,51.16,50.099998,50.4,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":284,"percent_change":1354,"volume":1750,"transactions":9,"vwap":1749},"2025-12-19",52.28,52.89,50.63,51.14,59100,{"date":1752,"open":1308,"high":1308,"low":1749,"close":1320,"change":477,"percent_change":830,"volume":1753,"transactions":9,"vwap":1320},"2025-12-18",20000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":43,"percent_change":1404,"volume":1760,"transactions":9,"vwap":1759},"2025-12-17",52.29,52.75,49.2,52.32,33300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1586,"percent_change":1767,"volume":1369,"transactions":9,"vwap":1766},"2025-12-16",53.29,53.41,52.53,52.54,-1.28,{"date":1769,"open":1747,"high":1523,"low":1770,"close":1295,"change":1771,"percent_change":213,"volume":1772,"transactions":9,"vwap":1295},"2025-12-15",52.85,0.59,57600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1105,"change":560,"percent_change":952,"volume":1778,"transactions":9,"vwap":1105},"2025-12-12",52.68,52.8,52.0099983,28200,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1314,"change":1783,"percent_change":569,"volume":1784,"transactions":9,"vwap":1314},"2025-12-11",51.61,52.77,0.56,26400,{"date":1786,"open":1724,"high":1787,"low":1724,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-10",52.18,51.74,1.61,3.21,46800,{"date":1793,"open":1794,"high":1625,"low":1651,"close":1795,"change":275,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-09",49.78,50.13,1.6,22800,{"date":1799,"open":1800,"high":1692,"low":1801,"close":1802,"change":467,"percent_change":399,"volume":1803,"transactions":9,"vwap":1802},"2025-12-08",49.13,49.07,49.34,21500,{"date":1805,"open":1806,"high":1806,"low":1712,"close":1807,"change":1634,"percent_change":131,"volume":1808,"transactions":9,"vwap":1807},"2025-12-05",50.21,49.73,15600,{"date":1810,"open":1811,"high":1811,"low":1632,"close":1812,"change":653,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",50.47,50.02,-1.17,23900,{"date":1816,"open":1685,"high":1817,"low":1685,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-03",50.62,50.61,1.58,3.22,22000,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1626,"change":1826,"percent_change":172,"volume":1827,"transactions":9,"vwap":1626},"2025-12-02",49.42,48.73,-0.34,14300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":714,"percent_change":1833,"volume":1753,"transactions":9,"vwap":1832},"2025-12-01",48.22,49.57,49.37,1.19,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1215,"percent_change":1840,"volume":1737,"transactions":9,"vwap":1839},"2025-11-28",49.049999,49.25,48.49,48.79,-1.41,{"date":1842,"open":1801,"high":1843,"low":1801,"close":1844,"change":853,"percent_change":369,"volume":1438,"transactions":9,"vwap":1844},"2025-11-26",49.85,49.49,{"date":1846,"open":1847,"high":1730,"low":1847,"close":1848,"change":408,"percent_change":1849,"volume":1538,"transactions":9,"vwap":1848},"2025-11-25",48.55,49.35,1.9,{"date":1851,"open":1838,"high":1655,"low":1852,"close":1853,"change":1854,"percent_change":438,"volume":1855,"transactions":9,"vwap":1853},"2025-11-24",47.74,48.43,0.01,20600,{"date":1857,"open":1858,"high":1584,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-21",47,48.42,1.42,3.02,42500,{"date":1864,"open":1686,"high":1686,"low":1865,"close":1858,"change":616,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1858},"2025-11-20",46.96,-0.99,28000,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1771,"percent_change":1873,"volume":1694,"transactions":9,"vwap":1872},"2025-11-19",46.72,47.62,47.47,1.26,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":916,"percent_change":1796,"volume":1538,"transactions":9,"vwap":1878},"2025-11-18",46.22,46.9,46.88,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":792,"volume":1885,"transactions":9,"vwap":1883},"2025-11-17",47.4,46.07,46.14,-1.27,31400,{"date":1887,"open":1888,"high":1889,"low":1876,"close":1890,"change":1891,"percent_change":916,"volume":1474,"transactions":9,"vwap":1890},"2025-11-14",46.98,47.45,47.41,0.35,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":758,"percent_change":1898,"volume":1667,"transactions":9,"vwap":1897},"2025-11-13",46.75,47.66,46.7,47.060001,-0.06,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1592,"volume":1905,"transactions":9,"vwap":1903},"2025-11-12",47.79,46.92,47.09,-0.07,23700,{"date":1907,"open":1894,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1614,"transactions":9,"vwap":1910},"2025-11-11",47.46,46.69,47.16,0.42,0.9,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":768,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-10",46.48,47.15,46,46.74,0.62,18000,{"date":1922,"open":1923,"high":1896,"low":1924,"close":1925,"change":879,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-07",45.97,45.95,46.45,1.07,15100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":155,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-06",46.0099983,46.23,45.67,45.96,-0.76,11500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1709,"transactions":9,"vwap":1941},"2025-11-05",45.27,46.34,45,46.31,1.34,2.98,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":477,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-04",44.66,45.82,44.26,44.97,0.09,30400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":370,"percent_change":1282,"volume":1958,"transactions":9,"vwap":1957},"2025-11-03",44.31,45.11,44.3,44.93,22200,{"date":1960,"open":1961,"high":1930,"low":31,"close":1962,"change":1963,"percent_change":1964,"volume":1486,"transactions":9,"vwap":1962},"2025-10-31",45.37,44.54,-2.61,-5.54,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1916,"change":1950,"percent_change":767,"volume":1970,"transactions":9,"vwap":1916},"2025-10-30",47.049999,47.44,47.0099983,11700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1897,"change":1392,"percent_change":1607,"volume":1976,"transactions":9,"vwap":1897},"2025-10-29",47.93,48.5,46.61,21000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":369,"percent_change":1771,"volume":1675,"transactions":9,"vwap":1982},"2025-10-28",47.76,48.25,47.17,48.080002,{"date":1984,"open":1657,"high":1859,"low":1901,"close":1985,"change":111,"percent_change":1866,"volume":1986,"transactions":9,"vwap":1985},"2025-10-27",47.8,13400,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-24",47.54,48.28,1.13,2.4,7500,{"date":1995,"open":1973,"high":1996,"low":1997,"close":1916,"change":399,"percent_change":521,"volume":1998,"transactions":9,"vwap":1916},"2025-10-23",47.99,47.099998,12700,{"date":2000,"open":2001,"high":1830,"low":1908,"close":1973,"change":952,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1973},"2025-10-22",48,1.33,17600,{"date":2005,"open":2006,"high":1889,"low":2006,"close":2007,"change":456,"percent_change":1427,"volume":1927,"transactions":9,"vwap":2007},"2025-10-21",46.83,47.3,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":822,"volume":1433,"transactions":9,"vwap":2013},"2025-10-20",46.54,47.2,46.13,47.18,0.77,{"date":2016,"open":2017,"high":1975,"low":2018,"close":2019,"change":1991,"percent_change":17,"volume":2020,"transactions":9,"vwap":2019},"2025-10-17",45.73,45.51,46.41,23100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-16",47.029999,47.36,45.19,45.28,-1.95,-4.13,23000,{"date":2031,"open":1691,"high":2032,"low":2033,"close":2034,"change":991,"percent_change":1186,"volume":1580,"transactions":9,"vwap":2034},"2025-10-15",48.15,46.95,47.23,{"date":2036,"open":2037,"high":1691,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1538,"transactions":9,"vwap":2039},"2025-10-14",45.85,45.35,47.85,1.81,3.93,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1065,"percent_change":1282,"volume":2048,"transactions":9,"vwap":2047},"2025-10-13",46.11,46.49,45.42,46.040001,30500,{"date":2050,"open":2051,"high":1968,"low":2052,"close":2053,"change":2054,"percent_change":705,"volume":2055,"transactions":9,"vwap":2053},"2025-10-10",46.67,45.34,45.64,-0.93,25600,{"date":2057,"open":2024,"high":2058,"low":2059,"close":2060,"change":100,"percent_change":521,"volume":2061,"transactions":9,"vwap":2060},"2025-10-09",47.84,46.5,46.57,26200,{"date":2063,"open":2064,"high":2065,"low":2033,"close":2066,"change":457,"percent_change":1309,"volume":1660,"transactions":9,"vwap":2066},"2025-10-08",47.12,47.65,47.34,{"date":2068,"open":1680,"high":2069,"low":1916,"close":1981,"change":2070,"percent_change":909,"volume":1970,"transactions":9,"vwap":1981},"2025-10-07",47.97,-0.83,{"date":2072,"open":2073,"high":2074,"low":1890,"close":2001,"change":1950,"percent_change":767,"volume":2075,"transactions":9,"vwap":2001},"2025-10-06",48.32,49.63,25700,{"date":2077,"open":1985,"high":2078,"low":2064,"close":2079,"change":768,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-03",48.58,47.91,0.61,30700,{"date":2083,"open":2084,"high":1678,"low":2085,"close":1871,"change":1726,"percent_change":1410,"volume":1709,"transactions":9,"vwap":1871},"2025-10-02",48.0099983,47.11,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":131,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-01",48.099998,48.9,47.48,48.029999,-1.19,30000,{"date":2095,"open":2096,"high":2097,"low":1985,"close":2098,"change":2099,"percent_change":155,"volume":2100,"transactions":9,"vwap":2098},"2025-09-30",48.46,50.54,48.61,-0.17,33200,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":895,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-29",49.87,48.13,48.78,-1.77,36600,{"date":2109,"open":1631,"high":1631,"low":2110,"close":1721,"change":2111,"percent_change":1700,"volume":1557,"transactions":9,"vwap":1721},"2025-09-26",48.51,-0.26,{"date":2113,"open":2114,"high":1402,"low":2115,"close":1585,"change":57,"percent_change":1186,"volume":2116,"transactions":9,"vwap":1585},"2025-09-25",50.18,49.58,15500,{"date":2118,"open":2097,"high":2119,"low":2120,"close":2121,"change":315,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-24",51.36,50.28,50.58,-0.53,26600,{"date":2125,"open":1597,"high":2126,"low":2127,"close":2128,"change":326,"percent_change":315,"volume":2129,"transactions":9,"vwap":2128},"2025-09-23",52.040001,50.57,50.85,27400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":121,"percent_change":991,"volume":2136,"transactions":9,"vwap":2135},"2025-09-22",51.26,51.59,50.82,50.99,32500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":1583,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1583},"2025-09-19",52.93,51.040001,-1.67,-3.15,108100,{"date":2145,"open":1383,"high":1358,"low":1577,"close":2146,"change":1673,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-18",52.98,2.46,82300,{"date":2150,"open":2151,"high":2152,"low":1617,"close":2153,"change":1465,"percent_change":1480,"volume":2154,"transactions":9,"vwap":2153},"2025-09-17",51.38,53.4,51.71,67600,{"date":2156,"open":2157,"high":1770,"low":2158,"close":2159,"change":2160,"percent_change":1084,"volume":2161,"transactions":9,"vwap":2159},"2025-09-16",52.33,51,51.28,-1.04,21400,{"date":2163,"open":2164,"high":2165,"low":1604,"close":1759,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1759},"2025-09-15",52.95,53.09,-0.19,-0.36,73800,{"date":2170,"open":1764,"high":1764,"low":2171,"close":1367,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1367},"2025-09-12",52.48,-0.86,-1.61,57400,{"date":2176,"open":1409,"high":2177,"low":2178,"close":2179,"change":1250,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-11",53.38,52.080002,53.37,1.85,110500,{"date":2183,"open":1567,"high":2146,"low":2184,"close":2185,"change":1592,"percent_change":1634,"volume":2186,"transactions":9,"vwap":2185},"2025-09-10",52.09,52.4,27100,{"date":2188,"open":2189,"high":2189,"low":1366,"close":1417,"change":1040,"percent_change":2099,"volume":2190,"transactions":9,"vwap":1417},"2025-09-09",52.74,18600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":106,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-08",52.94,52.16,52.64,-0.57,22100,{"date":2199,"open":1457,"high":1457,"low":2126,"close":2193,"change":255,"percent_change":1124,"volume":2200,"transactions":9,"vwap":2193},"2025-09-05",29100,{"date":2202,"open":2203,"high":2204,"low":1331,"close":2204,"change":179,"percent_change":1849,"volume":2205,"transactions":9,"vwap":2204},"2025-09-04",52.88,53.57,56200,{"date":2207,"open":1619,"high":1313,"low":2194,"close":2208,"change":326,"percent_change":315,"volume":2209,"transactions":9,"vwap":2208},"2025-09-03",52.57,60100,{"date":2211,"open":1397,"high":2212,"low":2213,"close":2214,"change":808,"percent_change":513,"volume":2215,"transactions":9,"vwap":2214},"2025-09-02",53.080002,51.72,52.71,55900,{"date":2217,"open":1776,"high":2164,"low":2218,"close":2219,"change":2220,"percent_change":1682,"volume":2221,"transactions":9,"vwap":2219},"2025-08-29",52.17,52.41,-1.01,28300,{"date":2223,"open":2224,"high":1293,"low":2164,"close":2225,"change":315,"percent_change":2226,"volume":1727,"transactions":9,"vwap":2225},"2025-08-28",53.59,53.42,-0.5,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":1376,"percent_change":1570,"volume":2232,"transactions":9,"vwap":2231},"2025-08-27",52.87,53.89,53.69,40700,{"date":2234,"open":1619,"high":2204,"low":1619,"close":1365,"change":513,"percent_change":569,"volume":2235,"transactions":9,"vwap":1365},"2025-08-26",19600,{"date":2237,"open":2238,"high":1272,"low":1777,"close":1775,"change":2166,"percent_change":2167,"volume":1460,"transactions":9,"vwap":1775},"2025-08-25",52.84,{"date":2240,"open":1596,"high":2241,"low":1596,"close":2229,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2229},"2025-08-22",53.0099983,2.92,5.85,29500,{"date":2246,"open":2247,"high":2248,"low":1692,"close":2249,"change":296,"percent_change":57,"volume":2250,"transactions":9,"vwap":2249},"2025-08-21",49.88,50.24,49.95,11800,{"date":2252,"open":1724,"high":1353,"low":2074,"close":2120,"change":1064,"percent_change":561,"volume":1652,"transactions":9,"vwap":2120},"2025-08-20",{"date":2254,"open":2249,"high":2255,"low":2247,"close":1735,"change":1077,"percent_change":1384,"volume":2256,"transactions":9,"vwap":1735},"2025-08-19",51.029999,20500,{"date":2258,"open":2259,"high":1596,"low":1725,"close":2249,"change":295,"percent_change":2260,"volume":1737,"transactions":9,"vwap":2249},"2025-08-18",50.15,-0.46,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2114,"change":2266,"percent_change":86,"volume":2267,"transactions":9,"vwap":2114},"2025-08-15",50.88,51.39,49.39,-0.4,53700,{"date":2269,"open":2270,"high":2271,"low":1719,"close":2121,"change":447,"percent_change":2272,"volume":1737,"transactions":9,"vwap":2121},"2025-08-14",50.46,51.07,-1.86,{"date":2274,"open":2151,"high":1361,"low":2275,"close":1350,"change":2276,"percent_change":1659,"volume":2277,"transactions":9,"vwap":1350},"2025-08-13",50.89,0.69,15000,{"date":2279,"open":1584,"high":1577,"low":2280,"close":2128,"change":2281,"percent_change":2282,"volume":2186,"transactions":9,"vwap":2128},"2025-08-12",48.59,1.87,3.82,{"date":2284,"open":2285,"high":1837,"low":2088,"close":142,"change":179,"percent_change":2286,"volume":2029,"transactions":9,"vwap":142},"2025-08-11",48.29,2.08,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":943,"percent_change":1025,"volume":1506,"transactions":9,"vwap":2292},"2025-08-08",47.72,48.87,47.31,47.98,{"date":2294,"open":2295,"high":1686,"low":1877,"close":2296,"change":2099,"percent_change":2167,"volume":2116,"transactions":9,"vwap":2296},"2025-08-07",47.94,47.28,{"date":2298,"open":2299,"high":2300,"low":2299,"close":1889,"change":759,"percent_change":358,"volume":2301,"transactions":9,"vwap":1889},"2025-08-06",47.19,48.11,18500,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":172,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-05",47.95,46.62,47.49,-1.43,17800,{"date":2310,"open":2299,"high":2110,"low":1877,"close":2311,"change":2312,"percent_change":2313,"volume":1181,"transactions":9,"vwap":2311},"2025-08-04",48.18,1.28,2.73,{"date":2315,"open":2316,"high":2316,"low":2317,"close":1877,"change":2318,"percent_change":2319,"volume":2081,"transactions":9,"vwap":1877},"2025-08-01",47.6,46.25,-1.81,-3.72,{"date":2321,"open":2322,"high":1649,"low":1990,"close":1655,"change":194,"percent_change":1368,"volume":2055,"transactions":9,"vwap":1655},"2025-07-31",48.54,{"date":2324,"open":2325,"high":1345,"low":1973,"close":2326,"change":2327,"percent_change":2328,"volume":1493,"transactions":9,"vwap":2326},"2025-07-30",49.6,48.45,-1.15,-2.32,{"date":2330,"open":2331,"high":2128,"low":2332,"close":2325,"change":1530,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2325},"2025-07-29",50.55,49.59,-1.78,17400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1574,"change":2080,"percent_change":974,"volume":1753,"transactions":9,"vwap":1574},"2025-07-28",50.22,50.71,49.93,{"date":2341,"open":2342,"high":1402,"low":2343,"close":2344,"change":1700,"percent_change":992,"volume":2345,"transactions":9,"vwap":2344},"2025-07-25",50.34,49.86,49.89,16000,{"date":2347,"open":1788,"high":1788,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1732,"transactions":9,"vwap":2349},"2025-07-24",50.33,50.41,-1.87,-3.58,{"date":2353,"open":1320,"high":1567,"low":1391,"close":1746,"change":1911,"percent_change":223,"volume":1532,"transactions":9,"vwap":1746},"2025-07-23",{"date":2355,"open":1787,"high":1398,"low":1361,"close":1361,"change":532,"percent_change":167,"volume":2356,"transactions":9,"vwap":1361},"2025-07-22",23300,{"date":2358,"open":2359,"high":2214,"low":2360,"close":2361,"change":1465,"percent_change":1570,"volume":2190,"transactions":9,"vwap":2361},"2025-07-21",51.92,51.79,51.99,{"date":2363,"open":1396,"high":1396,"low":2364,"close":1346,"change":1592,"percent_change":1634,"volume":2365,"transactions":9,"vwap":1346},"2025-07-18",51.18,44500,{"date":2367,"open":1561,"high":2368,"low":1390,"close":2153,"change":1288,"percent_change":348,"volume":2369,"transactions":9,"vwap":2153},"2025-07-17",52.12,29200,{"date":2371,"open":1346,"high":2372,"low":2373,"close":1561,"change":1324,"percent_change":569,"volume":1289,"transactions":9,"vwap":1561},"2025-07-16",51.77,50.25,{"date":2375,"open":2376,"high":2157,"low":1740,"close":2377,"change":2160,"percent_change":705,"volume":2378,"transactions":9,"vwap":2377},"2025-07-15",52.049999,51.049999,82500,{"date":2380,"open":2275,"high":2184,"low":2275,"close":2184,"change":2381,"percent_change":668,"volume":2382,"transactions":9,"vwap":2184},"2025-07-14",0.86,148900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-11",51.66,51.9,50.86,51.23,-1.7,-3.21,86600,{"date":2393,"open":1272,"high":2212,"low":1383,"close":2139,"change":2394,"percent_change":150,"volume":2395,"transactions":9,"vwap":2139},"2025-07-10",-0.01,18200,{"date":2397,"open":1417,"high":2193,"low":2398,"close":2193,"change":1324,"percent_change":1259,"volume":2399,"transactions":9,"vwap":2193},"2025-07-09",52.34,11400,{"date":2401,"open":1272,"high":2402,"low":1388,"close":1388,"change":1634,"percent_change":801,"volume":2403,"transactions":9,"vwap":1388},"2025-07-08",53.35,28700,{"date":2405,"open":1409,"high":1523,"low":2218,"close":1775,"change":1316,"percent_change":733,"volume":2406,"transactions":9,"vwap":1775},"2025-07-07",35500,{"date":2408,"open":2409,"high":1611,"low":2409,"close":2152,"change":409,"percent_change":17,"volume":2410,"transactions":9,"vwap":2152},"2025-07-03",52.49,19800,{"date":2412,"open":1337,"high":1388,"low":2264,"close":1569,"change":579,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1569},"2025-07-02",1.46,64900,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-01",49.83,52.2,51.35,1.98,4.01,58500,{"date":2424,"open":2074,"high":2425,"low":1837,"close":1832,"change":295,"percent_change":2260,"volume":1369,"transactions":9,"vwap":1832},"2025-06-30",50.029999,{"date":2427,"open":2428,"high":1598,"low":2265,"close":2325,"change":2099,"percent_change":1826,"volume":2429,"transactions":9,"vwap":2325},"2025-06-27",49.99,63000,{"date":2431,"open":2432,"high":2428,"low":2105,"close":1638,"change":224,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1638},"2025-06-26",48.8,2.47,14600,{"date":2436,"open":2115,"high":2074,"low":2437,"close":2438,"change":1701,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-25",47.92,48.57,-2.16,11300,{"date":2442,"open":1800,"high":1692,"low":1685,"close":1730,"change":777,"percent_change":687,"volume":2443,"transactions":9,"vwap":1730},"2025-06-24",17700,{"date":2445,"open":1918,"high":1650,"low":1918,"close":1650,"change":822,"percent_change":961,"volume":2446,"transactions":9,"vwap":1650},"2025-06-23",16100,{"date":2448,"open":2291,"high":2069,"low":2449,"close":1865,"change":533,"percent_change":316,"volume":2450,"transactions":9,"vwap":1865},"2025-06-20",46.43,44100,{"date":2452,"open":1925,"high":1989,"low":1925,"close":2453,"change":77,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-18",47.14,1.01,10100,{"date":2457,"open":1909,"high":1910,"low":2458,"close":2051,"change":2196,"percent_change":587,"volume":1481,"transactions":9,"vwap":2051},"2025-06-17",46.2,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2260,"percent_change":447,"volume":2464,"transactions":9,"vwap":2463},"2025-06-16",48.36,47.02,47.24,14400,{"date":2466,"open":2089,"high":2467,"low":2468,"close":2469,"change":1491,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-13",49.17,47.5,47.7,-2.95,48300,{"date":2473,"open":142,"high":1692,"low":1974,"close":1624,"change":194,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1624},"2025-06-12",0.53,18700,{"date":2477,"open":2428,"high":2428,"low":2478,"close":2479,"change":801,"percent_change":2480,"volume":1715,"transactions":9,"vwap":2479},"2025-06-11",48.65,48.89,-1.11,{"date":2482,"open":1685,"high":2332,"low":2432,"close":2483,"change":408,"percent_change":1849,"volume":2484,"transactions":9,"vwap":2483},"2025-06-10",49.44,14800,{"date":2486,"open":1678,"high":1718,"low":2487,"close":2488,"change":439,"percent_change":607,"volume":2029,"transactions":9,"vwap":2488},"2025-06-09",48.27,48.52,{"date":2490,"open":2304,"high":1838,"low":2304,"close":1838,"change":2491,"percent_change":2492,"volume":1920,"transactions":9,"vwap":1838},"2025-06-06",0.93,1.96,{"date":2494,"open":2468,"high":2495,"low":1894,"close":2496,"change":1599,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-05",47.9,47.56,0.34,16400,{"date":2500,"open":2501,"high":1839,"low":2034,"close":1881,"change":1530,"percent_change":2272,"volume":2502,"transactions":9,"vwap":1881},"2025-06-04",48.07,12100,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":1094,"percent_change":1942,"volume":1715,"transactions":9,"vwap":2507},"2025-06-03",47.21,48.86,48.3,{"date":2509,"open":1686,"high":1686,"low":2510,"close":1895,"change":2266,"percent_change":2070,"volume":2301,"transactions":9,"vwap":1895},"2025-06-02",47.35,{"date":2512,"open":1670,"high":2513,"low":2090,"close":2514,"change":1419,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-30",48.41,48.060001,-2.3,17100,{"date":2518,"open":1693,"high":2519,"low":2488,"close":1656,"change":2474,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1656},"2025-05-29",49.22,1.09,9000,{"date":2523,"open":1649,"high":2417,"low":2524,"close":2525,"change":2220,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-28",48.56,48.66,-2.03,13700,{"date":2529,"open":1650,"high":2530,"low":1657,"close":1692,"change":1659,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1692},"2025-05-27",49.76,2.82,12600,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":167,"percent_change":2538,"volume":1732,"transactions":9,"vwap":2537},"2025-05-23",47.75,48.75,48.31,-0.51,{"date":2540,"open":2541,"high":2541,"low":2524,"close":2524,"change":2220,"percent_change":235,"volume":1732,"transactions":9,"vwap":2524},"2025-05-22",49.52,{"date":2543,"open":2121,"high":2121,"low":2023,"close":1831,"change":2092,"percent_change":1145,"volume":2544,"transactions":9,"vwap":1831},"2025-05-21",45500,{"date":2546,"open":2547,"high":2548,"low":2121,"close":1618,"change":2549,"percent_change":895,"volume":2550,"transactions":9,"vwap":1618},"2025-05-20",50.98,51.83,-0.45,33000,{"date":2552,"open":2553,"high":1583,"low":2553,"close":2554,"change":750,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-19",49.41,51.21,3.2,42900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2561,"change":2054,"percent_change":2562,"volume":1627,"transactions":9,"vwap":2561},"2025-05-16",50.44,51.47,49.62,-1.84,{"date":2564,"open":2248,"high":2565,"low":2566,"close":2331,"change":193,"percent_change":1309,"volume":1405,"transactions":9,"vwap":2331},"2025-05-15",51.060001,49.55,{"date":2568,"open":1706,"high":2569,"low":2570,"close":2571,"change":943,"percent_change":2572,"volume":2395,"transactions":9,"vwap":2571},"2025-05-14",50.7,49.31,50.37,1.41,{"date":2574,"open":1639,"high":1574,"low":1656,"close":1692,"change":607,"percent_change":456,"volume":2575,"transactions":9,"vwap":1692},"2025-05-13",22700,{"date":2577,"open":1568,"high":1402,"low":2578,"close":2579,"change":1260,"percent_change":2580,"volume":1667,"transactions":9,"vwap":2579},"2025-05-12",49.29,49.61,4,{"date":2582,"open":2583,"high":2583,"low":2505,"close":2469,"change":759,"percent_change":358,"volume":2584,"transactions":9,"vwap":2469},"2025-05-09",48.17,10700,{"date":2586,"open":2587,"high":2588,"low":1925,"close":1852,"change":845,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1852},"2025-05-08",46.59,48.09,4.12,19500,{"date":2592,"open":1883,"high":2023,"low":2593,"close":2037,"change":193,"percent_change":370,"volume":2516,"transactions":9,"vwap":2037},"2025-05-07",45.63,{"date":2595,"open":2053,"high":2596,"low":2052,"close":1932,"change":2597,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1932},"2025-05-06",45.94,0,21700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1932,"change":1309,"percent_change":275,"volume":1571,"transactions":9,"vwap":1932},"2025-05-05",45.3,45.71,45.0099983,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2607,"change":1991,"percent_change":2609,"volume":1466,"transactions":9,"vwap":2607},"2025-05-02",44.65,45.31,44.35,2.56,{"date":2611,"open":1940,"high":1940,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2443,"transactions":9,"vwap":2613},"2025-05-01",43.24,44.18,0.96,2.22,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-04-30",42.96,43.9,42.76,43.22,-0.49,-1.12,19300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1919,"percent_change":2631,"volume":1821,"transactions":9,"vwap":2630},"2025-04-29",42.91,44.11,42.65,43.71,1.44,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":1064,"percent_change":1368,"volume":2475,"transactions":9,"vwap":2636},"2025-04-28",43.58,42.35,43.09,{"date":186,"open":2636,"high":2638,"low":182,"close":2639,"change":295,"percent_change":2122,"volume":2443,"transactions":9,"vwap":2639},43.57,42.86]