[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCE":3,"homepage-market-summary":31,"stock-historical-PSCE":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Energy ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.7226,1.64288,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},60.3416,60.08,60.35,59.3,60.11,0.2316,0.39,40987.514801,65.2609,40.53,30130.97368201992,80.1,4151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},34.27,25683,9374174.394187,70.5,"2025-04-24",[185,188,198,207,218,229,240,249,260,271,282,292,301,311,320,330,339,349,359,369,378,388,398,408,419,429,440,451,461,471,482,492,502,512,523,533,543,554,565,575,586,596,606,615,624,635,645,655,665,676,686,697,707,716,727,738,748,758,769,779,789,799,806,813,820,829,837,845,853,862,871,877,885,892,899,906,913,919,927,935,941,948,956,963,970,978,985,993,1001,1009,1016,1025,1033,1039,1048,1056,1064,1072,1079,1086,1092,1098,1104,1111,1119,1126,1135,1141,1150,1158,1166,1173,1181,1189,1196,1202,1210,1214,1220,1228,1236,1242,1250,1256,1262,1268,1276,1281,1287,1292,1299,1305,1311,1318,1324,1330,1337,1344,1348,1353,1359,1368,1374,1380,1386,1393,1400,1405,1411,1416,1423,1430,1438,1444,1453,1456,1462,1467,1474,1480,1488,1497,1506,1514,1522,1530,1537,1544,1553,1560,1566,1574,1581,1589,1596,1602,1609,1617,1625,1631,1638,1647,1654,1661,1669,1678,1685,1693,1700,1706,1713,1721,1728,1736,1741,1747,1755,1761,1765,1769,1775,1783,1791,1797,1803,1811,1818,1823,1830,1837,1842,1848,1855,1861,1868,1873,1879,1885,1893,1902,1907,1913,1919,1926,1932,1938,1945,1950,1955,1959,1966,1972,1976,1980,1985,1988,1996,2000,2004,2010,2017,2023,2030,2037,2045,2052,2060,2068,2073,2076,2080,2085,2090,2095,2099,2102,2107,2115,2119,2122,2128,2133,2138,2145,2149,2155,2160,2165,2172,2178,2185,2191,2196,2202,2209,2215,2218,2224,2230,2234,2241,2247,2254,2261,2267,2275,2280,2286,2294,2301,2308,2313,2318,2325,2331,2338,2343,2349,2356,2362,2365,2370,2374,2379,2383,2389,2396,2402,2407,2412,2417,2423,2428,2432,2437,2443,2450,2453,2460,2465,2471,2476,2481,2487,2492,2497,2503,2507,2511,2516,2521,2525,2530,2536,2539,2545,2550,2557,2566,2574,2581,2586,2591,2595,2600,2606,2614,2621,2626,2631,2638,2644,2650,2655,2660,2667,2673,2680,2687,2692,2700,2706,2712,2719,2724],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},334,60.0633,{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",59.29,60.58,58.96,1.0065,1.7,13095.189035,502,59.8597,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":103,"volume":205,"transactions":104,"vwap":206},"2026-10-02",58.705,59.48,58.704,59.1035,0.3101,9679.7723,59.1832,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",57.52,58.82,57.368,58.7934,1.1534,2,10596.040704,182,58.2673,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",57.49,58.122,57.28,57.64,0.44,0.77,15493.45898,174,57.7371,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",57.29,57.686,57.0071,57.2,-0.7273,-1.26,12911.277951,209,57.327,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":238,"vwap":248},"2026-09-28",58.88,57.9,57.9273,-0.5076,-0.87,6181.277866,58.3585,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",58.5,58.91,58.1687,58.4349,-0.5264,-0.89,10496.900576,229,58.4297,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",58.9171,59.115,58.7,58.9613,-0.0404,-0.07,9065.794119,278,58.9882,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",59.45,59.495,58.9433,59.0017,-0.163,-0.28,9600.12567,271,59.2359,{"date":283,"open":284,"high":285,"low":210,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",59.19,60.1499,59.1647,-0.6142,-1.03,8021.071782,233,59.3894,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",60.73,59.7789,-1.719,-2.8,15258.591721,290,60.0386,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",61.93,61.45,61.4979,-0.5364,-0.86,13959.941108,221,61.6695,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":267,"volume":317,"transactions":318,"vwap":319},"2026-09-17",62.6,62.01,62.0343,-0.0457,13640.10628,210,62.2301,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",63.34,61.56,62.08,-1.7051,-2.67,15300.702724,244,62.8008,{"date":331,"open":313,"high":332,"low":313,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",63.95,63.7851,1.4719,2.36,15870.399522,308,63.5885,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",64.65,62.275,62.3132,-2.0368,-3.17,39286.664219,391,63.1114,{"date":350,"open":351,"high":352,"low":332,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",64.17,64.41,64.35,0.1752,0.27,10594.824831,252,64.2551,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",64.49,63.6987,64.1748,-0.4249,-0.66,43087.060296,387,64.0873,{"date":370,"open":371,"high":26,"low":372,"close":373,"change":374,"percent_change":24,"volume":375,"transactions":376,"vwap":377},"2026-09-09",65,64.325,64.5997,0.2505,13154.33556,261,64.6188,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",64.1,64.86,64.3492,1.0173,1.61,21719.80821,428,64.4927,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",62.85,63.39,63.3319,0.0442,0.07,7054.949567,211,63.1232,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",64.52,63.28,63.2877,-1.0468,-1.63,11783.673551,325,63.8697,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",63.3,64.7125,62.995,64.3345,0.95,1.5,25589.884323,408,64.3337,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",62.84,63.5428,63.3845,0.7045,1.12,21299.984339,375,63.2131,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",62.9,63.14,62.06,62.68,0.8831,1.43,16991.254666,378,62.7227,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",62.3,62.92,61.69,61.7969,-0.7745,-1.24,52841.292403,357,62.2294,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":337,"vwap":460},"2026-08-27",60.97,62.6899,60.92,62.5714,1.5814,2.59,25541.02772,62.0409,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":438,"vwap":470},"2026-08-26",60.52,61.315,60.25,60.99,-0.1641,-0.27,12839.149195,61.0059,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",61.2,61.68,60.9731,61.1541,-0.4953,-0.8,41589.680332,232,61.3259,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",62.71,61.2067,61.6494,-1.2706,-2.02,16147.824886,270,61.6147,{"date":493,"open":494,"high":495,"low":496,"close":443,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",63.495,63.5585,62.2,0.41,0.66,9335.838756,191,62.9789,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":267,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",63.2,63.6757,62.26,62.51,-0.11,10947.822342,247,62.7729,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",63.05,63.23,62.3801,62.58,-0.0133,-0.02,25792.851915,213,62.7896,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",63.42,62.4376,62.5933,-0.8167,-1.29,22885.025325,301,62.6593,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",62.66,63.41,62.29,1.19,1.91,12494.185377,248,62.8834,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",61.85,62.5401,61.84,62.22,1.3647,2.24,22569.532749,215,62.2884,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",60.7,61,60.31,60.8553,0.0154,0.03,9783.719322,224,60.7182,{"date":566,"open":567,"high":453,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",60.41,60.26,60.8399,0.3742,0.62,14620.017085,385,60.619,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",60.2,60.51,60.18,60.4657,0.4957,0.83,10942.904819,203,60.3506,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",57.71,60.1015,59.97,2.81,4.92,20047.227235,287,59.4926,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":24,"volume":603,"transactions":604,"vwap":605},"2026-08-07",56.52,57.7,56.311,57.16,0.2228,8833.540554,197,57.0595,{"date":607,"open":608,"high":220,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":396,"vwap":614},"2026-08-06",57.04,56.81,56.9372,1.0745,1.92,19448.03203,57.0758,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":52,"vwap":623},"2026-08-05",57.99,55.77,55.8627,-1.9896,-3.44,12819.157057,56.5296,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",56.91,57.97,56.55,57.8523,0.7016,1.23,12707.297169,217,57.3436,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":256,"volume":642,"transactions":643,"vwap":644},"2026-08-03",56.58,57.45,56.06,57.1507,-0.5147,17858.996964,243,56.6591,{"date":646,"open":222,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",57.74,56.505,57.6654,0.9951,1.76,9087.479656,179,57.2124,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",55.2,56.71,56.6703,1.7162,3.12,14086.692371,199,56.1245,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",55.49,55.8246,54.68,54.9541,0.3207,0.59,11993.933031,238,55.0584,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",55.89,54.42,54.6334,-1.3825,-2.47,30065.0718,310,54.8171,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",56.36,57.09,55.88,56.0159,-1.3941,-2.43,24881.78539,307,56.197,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":269,"vwap":706},"2026-07-24",58.76,58.83,57.32,57.41,-1.19,-2.03,15312.596615,58.1184,{"date":708,"open":568,"high":568,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",58.49,58.6,-0.682,-1.15,21141.9723,251,59.3105,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",59.07,59.72,58.78,59.282,0.592,1.01,36487.25727,396,59.3844,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",57.19,58.72,56.98,58.69,1.84,3.24,66214.173092,675,58.2083,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",57.18,57.44,56.85,-0.2994,-0.52,20225.904892,286,57.1531,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",56.425,57.1494,56.19,0.7628,1.35,16148.138824,242,56.7416,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",57.13,57.3482,56.34,56.3866,-0.6473,-1.13,9448.188393,177,56.7232,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",57.755,56.162,57.0339,-0.4435,-0.77,9628.7299,208,56.7783,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":500,"vwap":788},"2026-07-14",57.96,58.09,57.05,57.4774,0.3855,0.68,18004.448017,57.4141,{"date":790,"open":791,"high":792,"low":762,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",56.49,57.4,57.0919,1.3719,2.46,36282.2947,382,56.9599,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":39,"volume":805,"transactions":9,"vwap":802},"2026-07-10",55.53,55.72,55.11,0.32,19600,{"date":807,"open":762,"high":762,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",55.35,55.4,-1.09,-1.93,18500,{"date":814,"open":815,"high":816,"low":815,"close":791,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":791},"2026-07-08",55.45,56.62,1.87,3.42,51500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",53.76,54.85,53.63,54.62,1.37,2.57,28300,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",53.41,54.39,53.25,-0.31,-0.58,16600,{"date":838,"open":839,"high":840,"low":833,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",54,54.5,53.56,-0.03,-0.06,38000,{"date":846,"open":847,"high":848,"low":841,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",54.84,55.37,53.59,-1.37,-2.49,10300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",55.17,55.67,54.95,54.96,-0.12,-0.22,9900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",55.83,56.26,55.02,55.080002,-0.75,-1.34,20900,{"date":872,"open":667,"high":873,"low":874,"close":864,"change":875,"percent_change":468,"volume":876,"transactions":9,"vwap":864},"2026-06-26",56.099998,55.19,-0.15,50200,{"date":878,"open":879,"high":880,"low":823,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",54.86,56.17,55.98,1.17,2.13,43500,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":869,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-24",55.27,54.37,54.81,-2.39,18200,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":267,"volume":898,"transactions":9,"vwap":896},"2026-06-23",55.76,56.39,56.15,-0.04,31900,{"date":900,"open":901,"high":902,"low":903,"close":752,"change":804,"percent_change":904,"volume":905,"transactions":9,"vwap":752},"2026-06-22",55.52,56.22,55.12,0.57,54600,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":74,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",56.31,54.71,55.87,-0.9,45900,{"date":914,"open":915,"high":916,"low":865,"close":917,"change":173,"percent_change":447,"volume":918,"transactions":9,"vwap":917},"2026-06-17",57.07,57.31,56.38,17100,{"date":920,"open":921,"high":922,"low":923,"close":689,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":689},"2026-06-16",57.58,57.86,56.96,-0.93,-1.6,23200,{"date":928,"open":929,"high":930,"low":617,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",58.63,58.93,58.02,-2.18,-3.62,33900,{"date":936,"open":937,"high":938,"low":937,"close":577,"change":123,"percent_change":939,"volume":940,"transactions":9,"vwap":577},"2026-06-12",59.0099983,60.62,1.52,6600,{"date":942,"open":943,"high":943,"low":944,"close":21,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":21},"2026-06-11",60.63,59.16,-0.65,-1.08,12700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",59.18,60.4,59.95,0.99,1.68,19100,{"date":957,"open":958,"high":959,"low":960,"close":192,"change":529,"percent_change":961,"volume":962,"transactions":9,"vwap":192},"2026-06-09",59.76,59.82,58,-2.14,28100,{"date":964,"open":965,"high":966,"low":965,"close":465,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":465},"2026-06-08",59.46,60.48,1.48,2.52,19200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",61.34,58.73,58.77,-2.6,-4.24,33400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":812,"transactions":9,"vwap":982},"2026-06-04",60.040001,61.51,61.37,0.54,0.89,{"date":986,"open":987,"high":988,"low":558,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",60.94,61.67,60.83,0.18,0.3,44100,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",59.96,60.91,60.65,0.75,1.25,16300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",59.040001,60.09,59.9,1.3,2.22,39000,{"date":1010,"open":21,"high":1011,"low":1012,"close":710,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":710},"2026-05-29",59.63,58.43,-1,-1.68,28000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",60.27,60.33,59.39,59.6,-0.3,-0.5,27800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1005,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1005},"2026-05-27",60.66,60.74,59.77,-1.97,-3.18,33000,{"date":1034,"open":537,"high":1035,"low":1036,"close":1036,"change":246,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",63.57,61.87,-1.39,29800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",62.52,62.93,62.18,62.74,0.12,0.19,29000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",63.98,62.24,62.62,-0.92,-1.45,35400,{"date":1057,"open":1058,"high":1059,"low":432,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",63.87,65.019997,63.54,-0.29,-0.45,39300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":394,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",64,64.3,63.15,63.83,0.11,27200,{"date":1073,"open":496,"high":1074,"low":1036,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",64.050003,63.76,1.56,2.51,50100,{"date":1080,"open":988,"high":1081,"low":1082,"close":496,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":496},"2026-05-15",62.33,61.57,0.25,0.4,23000,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":953,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",61.099998,61.95,0.61,33700,{"date":1093,"open":1094,"high":1094,"low":1095,"close":972,"change":1096,"percent_change":246,"volume":1097,"transactions":9,"vwap":972},"2026-05-13",61.83,60.61,-0.54,13400,{"date":1099,"open":545,"high":548,"low":1100,"close":1101,"change":804,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",61.21,61.88,0.52,30200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":323,"change":826,"percent_change":1109,"volume":1110,"transactions":9,"vwap":323},"2026-05-11",61.049999,61.8,60.81,2.28,45700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":875,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-08",60.02,60.89,59.73,60.19,-0.25,19800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":775,"percent_change":236,"volume":1125,"transactions":9,"vwap":1124},"2026-05-07",60.24,60.44,58.57,60.34,65100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",61.43,62.029999,60.59,61.11,-2.89,-4.52,91300,{"date":1136,"open":1137,"high":351,"low":1138,"close":1066,"change":497,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1066},"2026-05-05",63.62,63.16,0.64,59800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",63.099998,63.69,62.48,63.59,0.7,1.11,72100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",63.27,61.49,62.89,-0.48,-0.76,128200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":519,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",62.86,63.51,62.42,63.37,-0.01,118400,{"date":1167,"open":1168,"high":1169,"low":1052,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",63,63.38,1.15,1.85,117900,{"date":1174,"open":421,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",63.049999,62.060001,62.23,0.13,0.21,54000,{"date":1182,"open":1183,"high":1145,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",61.82,61.74,62.099998,0.96,1.57,43800,{"date":1190,"open":1191,"high":1192,"low":951,"close":1193,"change":1194,"percent_change":1090,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",60.96,61.26,61.14,0.37,36800,{"date":1197,"open":1198,"high":987,"low":1198,"close":1199,"change":582,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",59.91,60.77,1.38,65700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",59.15,60,59.94,1.24,2.11,42000,{"date":1211,"open":1212,"high":973,"low":1212,"close":264,"change":1200,"percent_change":1213,"volume":1110,"transactions":9,"vwap":264},"2026-04-21",57.63,2.41,{"date":1215,"open":220,"high":1216,"low":791,"close":701,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":701},"2026-04-20",57.65,0.43,0.76,42700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",57.37,55.56,56.89,-2.09,-3.54,77200,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",58.17,59.09,58.98,0.81,1.39,22400,{"date":1237,"open":1238,"high":251,"low":1239,"close":1230,"change":1240,"percent_change":46,"volume":1241,"transactions":9,"vwap":1230},"2026-04-15",57.83,57.61,0.28,37200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",59.53,57.6,57.89,-1.89,-3.16,41500,{"date":1251,"open":1252,"high":1121,"low":1253,"close":1254,"change":89,"percent_change":999,"volume":1255,"transactions":9,"vwap":1254},"2026-04-13",59.8,59.31,59.78,43300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1003,"change":1045,"percent_change":1261,"volume":836,"transactions":9,"vwap":1003},"2026-04-10",58.92,59.11,58.33,0.2,{"date":1263,"open":1264,"high":567,"low":730,"close":1258,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-04-09",59.85,-0.79,-1.32,38700,{"date":1269,"open":1270,"high":1252,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-08",58.42,57.3,59.71,-1.77,-2.88,105500,{"date":1277,"open":1278,"high":988,"low":1278,"close":1279,"change":414,"percent_change":1187,"volume":1280,"transactions":9,"vwap":1279},"2026-04-07",60.82,61.48,32400,{"date":1282,"open":1283,"high":1027,"low":1264,"close":1284,"change":1285,"percent_change":1178,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",60.32,60.53,0.08,34100,{"date":1288,"open":20,"high":1192,"low":1252,"close":1289,"change":826,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",60.45,2.32,36400,{"date":1293,"open":1294,"high":1295,"low":974,"close":1296,"change":1247,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",59.92,60.56,59.080002,-3.1,111900,{"date":1300,"open":444,"high":1301,"low":1302,"close":453,"change":1155,"percent_change":1303,"volume":1304,"transactions":9,"vwap":453},"2026-03-31",62.56,60.060001,-0.78,54800,{"date":1306,"open":1307,"high":1144,"low":473,"close":304,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":304},"2026-03-30",63.65,-1.35,-2.15,94800,{"date":1312,"open":1313,"high":515,"low":1314,"close":1315,"change":224,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-27",62.61,62.16,62.8,0.71,50600,{"date":1319,"open":1320,"high":390,"low":1320,"close":1321,"change":998,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-26",61.61,62.36,1.22,40900,{"date":1325,"open":1326,"high":1320,"low":1327,"close":1320,"change":1328,"percent_change":1194,"volume":1329,"transactions":9,"vwap":1320},"2026-03-25",60.84,60.8,0.23,65400,{"date":1331,"open":1332,"high":1185,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-24",59.87,61.38,1.69,2.83,82800,{"date":1338,"open":950,"high":1124,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",58.51,59.69,-0.55,-0.91,61200,{"date":1345,"open":567,"high":1289,"low":21,"close":1121,"change":1346,"percent_change":39,"volume":1347,"transactions":9,"vwap":1121},"2026-03-20",0.35,41400,{"date":1349,"open":718,"high":996,"low":1003,"close":1350,"change":1351,"percent_change":1234,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",59.89,0.82,57500,{"date":1354,"open":1123,"high":1355,"low":709,"close":718,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":718},"2026-03-18",59.28,0.42,0.72,47900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-17",58.35,58.99,58.3,58.65,1.13,1.96,29900,{"date":1369,"open":921,"high":627,"low":1370,"close":209,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":209},"2026-03-16",57,0.05,0.09,52100,{"date":1375,"open":1376,"high":209,"low":791,"close":1377,"change":990,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-13",56.8,57.47,0.31,27500,{"date":1381,"open":1382,"high":627,"low":626,"close":231,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":231},"2026-03-12",57.87,-0.32,-0.56,27300,{"date":1387,"open":1388,"high":1389,"low":688,"close":1239,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1239},"2026-03-11",56.46,57.68,0.88,1.55,26200,{"date":1394,"open":626,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":775,"volume":1399,"transactions":9,"vwap":1397},"2026-03-10",57.67,56.57,56.73,-0.44,47100,{"date":1401,"open":1402,"high":701,"low":881,"close":1403,"change":89,"percent_change":1404,"volume":1352,"transactions":9,"vwap":1403},"2026-03-09",56.66,57.17,1.31,{"date":1406,"open":1370,"high":1407,"low":880,"close":1408,"change":1155,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-06",57.21,56.43,-0.84,28700,{"date":1412,"open":1413,"high":1414,"low":880,"close":626,"change":1062,"percent_change":1303,"volume":1415,"transactions":9,"vwap":626},"2026-03-05",57.54,57.57,25000,{"date":1417,"open":1418,"high":209,"low":1419,"close":1420,"change":1421,"percent_change":1170,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",56.28,55.93,57.36,0.65,38300,{"date":1424,"open":1425,"high":1426,"low":856,"close":658,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":658},"2026-03-03",56.47,57.5,-0.21,-0.37,56400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1076,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-02",57.080002,57.39,55.47,56.92,2.82,92400,{"date":1439,"open":858,"high":1440,"low":1441,"close":1442,"change":998,"percent_change":826,"volume":1443,"transactions":9,"vwap":1442},"2026-02-27",55.44,54.31,55.36,48100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",54.51,54.78,53.7,54.61,-0.2,-0.36,34900,{"date":1454,"open":801,"high":801,"low":1455,"close":889,"change":1398,"percent_change":478,"volume":1392,"transactions":9,"vwap":889},"2026-02-25",53.9,{"date":1457,"open":1458,"high":887,"low":1459,"close":1460,"change":998,"percent_change":1200,"volume":1461,"transactions":9,"vwap":1460},"2026-02-24",54.87,54.29,55.25,66100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":840,"change":1398,"percent_change":478,"volume":828,"transactions":9,"vwap":840},"2026-02-23",55.099998,55.68,54.040001,{"date":1468,"open":1469,"high":1470,"low":839,"close":1471,"change":1427,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",55.0099983,55.14,54.94,-0.38,38400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":882,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-19",54.33,55.15,2.17,31500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-18",53.23,54.13,53.98,1.29,2.45,53900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",53.73,53.8,51.9,52.69,-0.7,-1.31,39800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",52.29,53.67,52.17,53.39,1.14,2.18,119300,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",54.19,51.3,52.25,-1.76,-3.26,68800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":999,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",53.51,54.21,53.13,54.0099983,2.37,31600,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-10",53.74,52.67,52.76,-0.98,-1.82,20100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1524,"change":1139,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1524},"2026-02-09",53.32,54.02,52.92,1.21,89700,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1367,"transactions":9,"vwap":1541},"2026-02-06",51.25,53.24,53.099998,2.6,5.15,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-05",50.96,51.34,49.96,50.5,-0.85,-1.66,26500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":138,"percent_change":123,"volume":1559,"transactions":9,"vwap":1558},"2026-02-04",51.11,51.67,50.46,51.35,60100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1390,"percent_change":651,"volume":1565,"transactions":9,"vwap":1563},"2026-02-03",50.13,50.89,50,21500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":775,"volume":1573,"transactions":9,"vwap":1571},"2026-02-02",49.34,50.24,49.060001,50.0099983,-0.39,34500,{"date":1575,"open":1564,"high":1576,"low":1577,"close":1578,"change":1046,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-30",50.45,49.27,50.4,0.38,62300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1195,"transactions":9,"vwap":1586},"2026-01-29",49.98,51.099998,49.49,50.21,1.34,2.74,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":246,"volume":1595,"transactions":9,"vwap":1593},"2026-01-28",49.72,48.45,48.87,-0.43,54500,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":133,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-27",48.73,49.3,1.8,46400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1045,"volume":1608,"transactions":9,"vwap":1606},"2026-01-26",49.15,48.4,48.43,0.06,42300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1450,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-23",49.09,49.88,48.33,48.37,-0.41,36900,{"date":1618,"open":1619,"high":1620,"low":1592,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-22",48.71,48.96,48.57,-0.23,-0.47,26300,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1085,"transactions":9,"vwap":1628},"2026-01-21",47.5,48.8,2.05,4.39,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":267,"percent_change":875,"volume":1637,"transactions":9,"vwap":1636},"2026-01-20",46.8,47.060001,46.57,46.75,22700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-16",46.76,47.0099983,46.69,46.82,0.01,0.02,12400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1164,"percent_change":519,"volume":1653,"transactions":9,"vwap":1652},"2026-01-15",46.099998,46.99,46.049999,46.81,21000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1643,"change":1218,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1643},"2026-01-14",46.86,47.43,46.66,1.65,33300,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-13",45.64,46.39,46.060001,0.85,1.88,10200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-12",45.38,45.47,45.11,45.21,-0.16,-0.35,24600,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":90,"volume":1684,"transactions":9,"vwap":1682},"2026-01-09",45.73,45.07,45.37,0.1,34000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1200,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",44,45.68,43.97,45.27,3.14,24700,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1572,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",44.48,43.59,43.89,-0.88,6900,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":83,"percent_change":804,"volume":1705,"transactions":9,"vwap":1704},"2026-01-06",44.18,44.63,44.28,9200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":83,"percent_change":804,"volume":1712,"transactions":9,"vwap":1711},"2026-01-05",45.15,45.28,43.4,44.14,122400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1687,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1687},"2026-01-02",42.74,44.07,42.73,1.03,2.4,92200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":278,"percent_change":945,"volume":1727,"transactions":9,"vwap":1726},"2025-12-31",43.21,43.28,42.84,42.97,12300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1194,"volume":1735,"transactions":9,"vwap":1733},"2025-12-30",43.37,43.7,43.2,43.25,0.16,13500,{"date":1737,"open":1738,"high":1732,"low":1738,"close":1739,"change":82,"percent_change":1740,"volume":1646,"transactions":9,"vwap":1739},"2025-12-29",42.85,43.09,0.8,{"date":1742,"open":1725,"high":1725,"low":1743,"close":1744,"change":1427,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-26",42.54,42.75,-0.49,6200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1383,"volume":1754,"transactions":9,"vwap":1752},"2025-12-24",43,43.029999,42.94,42.96,-0.14,3900,{"date":1756,"open":1749,"high":1757,"low":1758,"close":1759,"change":990,"percent_change":1356,"volume":1760,"transactions":9,"vwap":1759},"2025-12-23",43.18,42.81,43.099998,8600,{"date":1762,"open":1715,"high":1763,"low":1715,"close":1764,"change":990,"percent_change":1356,"volume":861,"transactions":9,"vwap":1764},"2025-12-22",43.56,42.92,{"date":1766,"open":1759,"high":1767,"low":1715,"close":1715,"change":1178,"percent_change":1378,"volume":1768,"transactions":9,"vwap":1715},"2025-12-19",43.16,7900,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1527,"volume":1746,"transactions":9,"vwap":1773},"2025-12-18",43.38,42.6,42.61,-0.42,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1750,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1750},"2025-12-17",42.9,43.11,42.56,0.5,1.18,8200,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-16",44.0099983,42.35,42.53,-1.83,-4.13,47700,{"date":1792,"open":1793,"high":1793,"low":1697,"close":1794,"change":834,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-15",45.02,44.36,-0.69,17600,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1409,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-12",45.7,44.67,-1.85,50000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":875,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-11",45.79,45.84,45.23,45.51,-0.33,7600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1046,"percent_change":1356,"volume":1817,"transactions":9,"vwap":1816},"2025-12-10",45.45,45.81,44.72,45.66,5600,{"date":1819,"open":1709,"high":1816,"low":1820,"close":1672,"change":1821,"percent_change":1740,"volume":1822,"transactions":9,"vwap":1672},"2025-12-09",45.12,0.36,7100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1673,"change":868,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1673},"2025-12-08",45.71,45.87,45,-1.64,8300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":113,"percent_change":1428,"volume":1836,"transactions":9,"vwap":1835},"2025-12-05",46.19,46.74,45.85,45.86,10600,{"date":1838,"open":1816,"high":1649,"low":1839,"close":1840,"change":82,"percent_change":89,"volume":1841,"transactions":9,"vwap":1840},"2025-12-04",45.43,46.029999,10700,{"date":1843,"open":1702,"high":1799,"low":1702,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-03",45.69,1.79,4.08,27000,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":519,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-02",44.060001,43.85,43.9,-0.05,2500,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1240,"percent_change":1139,"volume":1860,"transactions":9,"vwap":1859},"2025-12-01",43.65,44.29,43.92,5200,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":60,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-28",43.6,43.77,43.64,1.04,6000,{"date":1869,"open":1732,"high":1870,"low":1871,"close":1871,"change":1045,"percent_change":1240,"volume":1872,"transactions":9,"vwap":1871},"2025-11-26",43.79,43.19,5900,{"date":1874,"open":1875,"high":1871,"low":1876,"close":1877,"change":53,"percent_change":1170,"volume":1878,"transactions":9,"vwap":1877},"2025-11-25",42.36,42.09,43.07,5700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":82,"percent_change":1740,"volume":1884,"transactions":9,"vwap":1882},"2025-11-24",42.31,42.58,41.64,6500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1316,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-21",41.44,42.26,41.14,42.24,1.71,49700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-20",43.22,43.69,41.5,41.53,-1.16,-2.72,15000,{"date":1903,"open":1758,"high":1758,"low":1904,"close":1905,"change":1594,"percent_change":1013,"volume":1906,"transactions":9,"vwap":1905},"2025-11-19",42.2,42.69,26100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":46,"percent_change":1365,"volume":861,"transactions":9,"vwap":1912},"2025-11-18",42.46,43.39,42.38,43.12,{"date":1914,"open":1915,"high":1915,"low":1911,"close":1916,"change":1527,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-17",43.75,42.64,-2.25,39700,{"date":1920,"open":1772,"high":1921,"low":1922,"close":1923,"change":1218,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",43.72,42.41,43.62,1.77,26600,{"date":1927,"open":1928,"high":1929,"low":1882,"close":1930,"change":1398,"percent_change":1931,"volume":1878,"transactions":9,"vwap":1930},"2025-11-13",43.29,43.76,42.86,-1.02,{"date":1933,"open":1704,"high":1704,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-12",43.3,-1.07,-2.41,12900,{"date":1939,"open":1785,"high":1800,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-11",43.91,44.37,0.67,1.53,36100,{"date":1946,"open":1870,"high":1947,"low":1749,"close":1731,"change":160,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1731},"2025-11-10",43.93,1.27,27600,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":160,"percent_change":1485,"volume":1954,"transactions":9,"vwap":1953},"2025-11-07",42.34,43.15,4800,{"date":1956,"open":1773,"high":1934,"low":1957,"close":1772,"change":497,"percent_change":1958,"volume":1699,"transactions":9,"vwap":1772},"2025-11-06",42.28,0.97,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":468,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-05",42.63,42.87,42.19,-0.64,10900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1909,"change":1495,"percent_change":1971,"volume":1810,"transactions":9,"vwap":1909},"2025-11-04",42.7,42.82,42.25,-2.99,{"date":1973,"open":1895,"high":1974,"low":1975,"close":1864,"change":498,"percent_change":1943,"volume":1782,"transactions":9,"vwap":1864},"2025-11-03",43.8,42.72,{"date":1977,"open":1715,"high":1757,"low":1978,"close":1778,"change":82,"percent_change":1979,"volume":852,"transactions":9,"vwap":1778},"2025-10-31",42.65,0.79,{"date":1981,"open":1777,"high":1982,"low":1983,"close":1983,"change":875,"percent_change":1676,"volume":1984,"transactions":9,"vwap":1983},"2025-10-30",43.26,42.77,5100,{"date":1986,"open":1987,"high":1730,"low":1987,"close":1764,"change":1102,"percent_change":631,"volume":1705,"transactions":9,"vwap":1764},"2025-10-29",42.51,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-28",42.88,42.27,42.4,-0.6,-1.4,14200,{"date":1997,"open":1998,"high":1998,"low":1751,"close":1749,"change":842,"percent_change":267,"volume":1999,"transactions":9,"vwap":1749},"2025-10-27",43.54,9600,{"date":2001,"open":2002,"high":2003,"low":1749,"close":1750,"change":1809,"percent_change":1156,"volume":852,"transactions":9,"vwap":1750},"2025-10-24",43.61,43.82,{"date":2005,"open":1905,"high":2006,"low":1905,"close":2007,"change":1924,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-23",43.41,43.36,4.26,8800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":82,"percent_change":1351,"volume":2016,"transactions":9,"vwap":2015},"2025-10-22",41.48,41.78,41.34,41.59,3800,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1984,"transactions":9,"vwap":2020},"2025-10-21",42.080002,41.25,-0.62,-1.48,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1421,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-20",41.45,42.22,41.87,1.58,7400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1240,"percent_change":786,"volume":2036,"transactions":9,"vwap":2035},"2025-10-17",40.7,41.39,40.67,41.22,7500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2021,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-16",41.81,41.92,40.68,40.94,-1.49,14900,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":278,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-15",42.55,41.43,41.56,-0.67,18600,{"date":2053,"open":2054,"high":2055,"low":1889,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-14",41.2,42.12,41.84,-0.08,-0.19,13900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2040,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2040},"2025-10-13",41.02,41.97,40.84,1.36,3.35,67300,{"date":2069,"open":2070,"high":1772,"low":27,"close":2071,"change":932,"percent_change":2072,"volume":1063,"transactions":9,"vwap":2071},"2025-10-10",42.47,40.56,-5.1,{"date":2074,"open":2003,"high":1850,"low":1905,"close":1715,"change":1931,"percent_change":2075,"volume":1841,"transactions":9,"vwap":1715},"2025-10-09",-2.33,{"date":2077,"open":1731,"high":2078,"low":1724,"close":1929,"change":1083,"percent_change":904,"volume":2079,"transactions":9,"vwap":1929},"2025-10-08",43.78,4900,{"date":2081,"open":2082,"high":1998,"low":2083,"close":2084,"change":990,"percent_change":1356,"volume":969,"transactions":9,"vwap":2084},"2025-10-07",43.33,42.83,43.51,{"date":2086,"open":1852,"high":1947,"low":2087,"close":2082,"change":2088,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2082},"2025-10-06",43.31,0,36600,{"date":2091,"open":2092,"high":1923,"low":2092,"close":2082,"change":1390,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2082},"2025-10-03",42.62,2.07,17200,{"date":2096,"open":1934,"high":1934,"low":1957,"close":2097,"change":1156,"percent_change":1511,"volume":2098,"transactions":9,"vwap":2097},"2025-10-02",42.45,51700,{"date":2100,"open":1970,"high":1910,"low":1890,"close":1723,"change":672,"percent_change":1200,"volume":2101,"transactions":9,"vwap":1723},"2025-10-01",37000,{"date":2103,"open":1749,"high":1749,"low":2104,"close":2092,"change":2105,"percent_change":1014,"volume":2106,"transactions":9,"vwap":2092},"2025-09-30",42.13,-0.73,18300,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-29",44.3,42.99,43.35,-0.83,-1.88,31200,{"date":2116,"open":1697,"high":2117,"low":1697,"close":1702,"change":1217,"percent_change":2118,"volume":1071,"transactions":9,"vwap":1702},"2025-09-26",44.7,0.98,{"date":2120,"open":2111,"high":2121,"low":1982,"close":1915,"change":1372,"percent_change":1179,"volume":1552,"transactions":9,"vwap":1915},"2025-09-25",43.88,{"date":2123,"open":1733,"high":2124,"low":1733,"close":2125,"change":984,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-24",44.09,43.66,2.08,25600,{"date":2129,"open":1961,"high":2130,"low":1961,"close":1983,"change":118,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1983},"2025-09-23",43.52,2.89,20700,{"date":2134,"open":2135,"high":2136,"low":2042,"close":2136,"change":1285,"percent_change":1046,"volume":2137,"transactions":9,"vwap":2136},"2025-09-22",41.19,41.57,11200,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":810,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-19",42.5,41.47,41.49,-2.56,5800,{"date":2146,"open":1987,"high":2147,"low":2148,"close":1882,"change":497,"percent_change":1958,"volume":2009,"transactions":9,"vwap":1882},"2025-09-18",42.59,41.99,{"date":2150,"open":2151,"high":1968,"low":2152,"close":2153,"change":1371,"percent_change":1045,"volume":2154,"transactions":9,"vwap":2153},"2025-09-17",42.21,42.0099983,42.17,23500,{"date":2156,"open":2157,"high":2158,"low":2141,"close":2055,"change":1979,"percent_change":539,"volume":2159,"transactions":9,"vwap":2055},"2025-09-16",41.6,42.14,8400,{"date":2161,"open":2141,"high":2157,"low":2162,"close":2163,"change":355,"percent_change":498,"volume":2164,"transactions":9,"vwap":2163},"2025-09-15",41.13,41.33,9500,{"date":2166,"open":1883,"high":2167,"low":2168,"close":2169,"change":1398,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-12",41.7,41.040001,41.060001,-1.06,6100,{"date":2173,"open":2162,"high":2174,"low":2175,"close":1897,"change":1328,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1897},"2025-09-11",41.52,41,0.56,28600,{"date":2179,"open":2064,"high":2180,"low":2181,"close":2182,"change":1147,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-10",41.28,40.73,41.27,1.73,15100,{"date":2186,"open":2187,"high":2054,"low":2071,"close":2188,"change":2189,"percent_change":1117,"volume":2190,"transactions":9,"vwap":2188},"2025-09-09",40.87,40.57,-0.1,11900,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2034,"change":74,"percent_change":447,"volume":2195,"transactions":9,"vwap":2034},"2025-09-08",41.54,40.4,8900,{"date":2197,"open":1887,"high":2039,"low":2198,"close":2199,"change":1023,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-05",40.81,41.18,-1.2,13200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":225,"percent_change":1667,"volume":2208,"transactions":9,"vwap":2207},"2025-09-04",40.76,41.77,40.63,41.68,20600,{"date":2210,"open":2025,"high":2025,"low":2211,"close":2212,"change":1550,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-03",40.79,40.91,-2.04,8000,{"date":2216,"open":2167,"high":2217,"low":1889,"close":2217,"change":859,"percent_change":1061,"volume":1760,"transactions":9,"vwap":2217},"2025-09-02",41.76,{"date":2219,"open":2220,"high":2148,"low":2221,"close":2222,"change":1261,"percent_change":46,"volume":2223,"transactions":9,"vwap":2222},"2025-08-29",41.74,41.62,41.88,9100,{"date":2225,"open":2226,"high":2167,"low":2227,"close":2207,"change":1579,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2207},"2025-08-28",41.3,41.09,0.92,8100,{"date":2231,"open":2232,"high":2025,"low":2232,"close":2226,"change":1090,"percent_change":415,"volume":2233,"transactions":9,"vwap":2226},"2025-08-27",40.72,3100,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":278,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-26",40.77,40.52,40.69,-0.68,9300,{"date":2242,"open":2168,"high":2243,"low":2244,"close":2245,"change":842,"percent_change":267,"volume":2246,"transactions":9,"vwap":2245},"2025-08-25",41.15,40.92,40.97,22300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2175,"change":1659,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2175},"2025-08-22",39.59,41.17,39.55,4.19,15400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":24,"percent_change":176,"volume":2260,"transactions":9,"vwap":2259},"2025-08-21",38.94,39.37,38.83,39.35,3200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":83,"percent_change":1821,"volume":2240,"transactions":9,"vwap":2266},"2025-08-20",38.97,39.15,38.51,38.96,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1155,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-19",39.27,39.28,38.63,38.82,-1.22,7300,{"date":2276,"open":2277,"high":2278,"low":2256,"close":2279,"change":1045,"percent_change":1378,"volume":2260,"transactions":9,"vwap":2279},"2025-08-18",39.14,39.45,39.3,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":1384,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-15",39.58,39.18,-1.41,8500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":267,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-14",39.62,39.75,39.09,39.74,-0.18,46300,{"date":2295,"open":2296,"high":2297,"low":2278,"close":2298,"change":1378,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-13",39.69,39.88,39.81,0.78,4700,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2118,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-12",39.049999,39.7,39.5,2.54,24000,{"date":2309,"open":2303,"high":2279,"low":2310,"close":2311,"change":1383,"percent_change":2312,"volume":2223,"transactions":9,"vwap":2311},"2025-08-11",38.41,38.52,-0.82,{"date":2314,"open":2258,"high":2315,"low":2316,"close":2317,"change":1083,"percent_change":1421,"volume":1878,"transactions":9,"vwap":2317},"2025-08-08",38.89,38.69,38.84,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-07",40.099998,38.59,-0.59,-1.51,4300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2283,"change":1745,"percent_change":447,"volume":2330,"transactions":9,"vwap":2283},"2025-08-06",39.95,40.27,39.13,11400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1365,"percent_change":2337,"volume":1937,"transactions":9,"vwap":2336},"2025-08-05",38.9,39.73,38.66,39.67,2.93,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1102,"percent_change":826,"volume":1668,"transactions":9,"vwap":2342},"2025-08-04",38.0099983,38.58,38.54,{"date":2344,"open":2279,"high":2279,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1790,"transactions":9,"vwap":2346},"2025-08-01",37.88,38.02,-1.7,-4.28,{"date":2350,"open":2351,"high":2352,"low":2305,"close":2353,"change":2354,"percent_change":693,"volume":2355,"transactions":9,"vwap":2353},"2025-07-31",40.15,40.28,39.72,-0.99,14500,{"date":2357,"open":1883,"high":1883,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2144,"transactions":9,"vwap":2359},"2025-07-30",40.32,40.71,-1.17,-2.79,{"date":2363,"open":2027,"high":2152,"low":2364,"close":2222,"change":1046,"percent_change":138,"volume":1286,"transactions":9,"vwap":2222},"2025-07-29",41.36,{"date":2366,"open":2367,"high":2205,"low":2367,"close":2368,"change":1357,"percent_change":651,"volume":2369,"transactions":9,"vwap":2368},"2025-07-28",41.35,41.69,19300,{"date":2371,"open":2372,"high":2372,"low":2245,"close":2245,"change":2373,"percent_change":850,"volume":2029,"transactions":9,"vwap":2245},"2025-07-25",41.63,-0.57,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2193,"change":108,"percent_change":39,"volume":1392,"transactions":9,"vwap":2193},"2025-07-24",41.12,41.61,40.89,{"date":2380,"open":2352,"high":2381,"low":2352,"close":2226,"change":1503,"percent_change":2382,"volume":1735,"transactions":9,"vwap":2226},"2025-07-23",41.42,2.84,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":123,"percent_change":2388,"volume":2036,"transactions":9,"vwap":2387},"2025-07-22",39.31,40.33,40.16,2.29,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":1096,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-21",39.98,39.2,39.26,-1.36,31000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1164,"percent_change":842,"volume":2044,"transactions":9,"vwap":2401},"2025-07-18",40.38,40.46,39.71,39.8,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2298,"change":133,"percent_change":2406,"volume":2229,"transactions":9,"vwap":2298},"2025-07-17",38.93,39.92,2.23,{"date":2408,"open":2409,"high":2410,"low":2315,"close":2256,"change":945,"percent_change":1828,"volume":2411,"transactions":9,"vwap":2256},"2025-07-16",39.61,39.78,40600,{"date":2413,"open":2042,"high":2042,"low":2249,"close":2249,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2249},"2025-07-15",-1.25,-3.06,12500,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2064,"change":868,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2064},"2025-07-14",41.38,40.65,-1.8,10100,{"date":2424,"open":2425,"high":2426,"low":2376,"close":2015,"change":108,"percent_change":39,"volume":2427,"transactions":9,"vwap":2015},"2025-07-11",41.24,41.72,9000,{"date":2429,"open":2188,"high":2033,"low":2430,"close":2367,"change":786,"percent_change":2431,"volume":2253,"transactions":9,"vwap":2367},"2025-07-10",40.21,1.67,{"date":2433,"open":2168,"high":2168,"low":2434,"close":2034,"change":2435,"percent_change":2436,"volume":1668,"transactions":9,"vwap":2034},"2025-07-09",40.58,-0.4,-0.97,{"date":2438,"open":2304,"high":2439,"low":2296,"close":2440,"change":2441,"percent_change":2442,"volume":2144,"transactions":9,"vwap":2440},"2025-07-08",41.26,41.07,1.42,3.58,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2105,"percent_change":2449,"volume":2285,"transactions":9,"vwap":2448},"2025-07-07",40.13,40.29,39.34,39.65,-1.81,{"date":2451,"open":2041,"high":2041,"low":2430,"close":2398,"change":859,"percent_change":1022,"volume":2452,"transactions":9,"vwap":2398},"2025-07-03",18700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":2459,"volume":2044,"transactions":9,"vwap":2456},"2025-07-02",39.64,40.5,39.38,1.16,2.95,{"date":2461,"open":2315,"high":2462,"low":2463,"close":2447,"change":46,"percent_change":1207,"volume":2464,"transactions":9,"vwap":2447},"2025-07-01",39.93,38.26,7000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1022,"percent_change":775,"volume":2154,"transactions":9,"vwap":2470},"2025-06-30",39.07,39.11,38.78,38.86,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":508,"percent_change":278,"volume":1829,"transactions":9,"vwap":2475},"2025-06-27",39.56,38.91,39.16,{"date":2477,"open":2478,"high":2257,"low":2479,"close":2269,"change":571,"percent_change":2480,"volume":1878,"transactions":9,"vwap":2269},"2025-06-26",38.81,38.7,1.6,{"date":2482,"open":2303,"high":2303,"low":2483,"close":2484,"change":2485,"percent_change":1308,"volume":2486,"transactions":9,"vwap":2484},"2025-06-25",38.53,38.65,-0.53,7200,{"date":2488,"open":2329,"high":2489,"low":2490,"close":2283,"change":1594,"percent_change":810,"volume":2491,"transactions":9,"vwap":2283},"2025-06-24",39.47,38.88,24100,{"date":2493,"open":2163,"high":2377,"low":2494,"close":2409,"change":1014,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2409},"2025-06-23",39.46,-4.07,18900,{"date":2498,"open":2499,"high":2500,"low":2440,"close":2501,"change":1428,"percent_change":256,"volume":2502,"transactions":9,"vwap":2501},"2025-06-20",41.67,41.9,41.29,19500,{"date":2504,"open":2063,"high":2063,"low":2377,"close":2505,"change":1450,"percent_change":1155,"volume":2506,"transactions":9,"vwap":2505},"2025-06-18",41.66,13700,{"date":2508,"open":2207,"high":1904,"low":2157,"close":2509,"change":904,"percent_change":1200,"volume":2510,"transactions":9,"vwap":2509},"2025-06-17",41.86,25900,{"date":2512,"open":2513,"high":2221,"low":2514,"close":2501,"change":1675,"percent_change":1572,"volume":2515,"transactions":9,"vwap":2501},"2025-06-16",41.41,40.8,13000,{"date":2517,"open":2518,"high":2426,"low":2041,"close":2025,"change":2519,"percent_change":2093,"volume":2520,"transactions":9,"vwap":2025},"2025-06-13",41.65,0.84,20300,{"date":2522,"open":2462,"high":2523,"low":2462,"close":2523,"change":1607,"percent_change":2524,"volume":1768,"transactions":9,"vwap":2523},"2025-06-12",40.61,0.15,{"date":2526,"open":2405,"high":2523,"low":2527,"close":2528,"change":998,"percent_change":1667,"volume":2529,"transactions":9,"vwap":2528},"2025-06-11",39.85,40.55,30600,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2401,"change":2534,"percent_change":817,"volume":2535,"transactions":9,"vwap":2401},"2025-06-10",39.49,40.23,0.73,18100,{"date":2537,"open":2538,"high":2532,"low":2538,"close":2467,"change":1084,"percent_change":1718,"volume":1637,"transactions":9,"vwap":2467},"2025-06-09",38.76,{"date":2540,"open":2541,"high":2272,"low":2541,"close":2542,"change":123,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-06",38.6,38.67,2.38,3400,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":508,"percent_change":1061,"volume":1097,"transactions":9,"vwap":2549},"2025-06-05",38.13,37.69,37.77,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2345,"change":2555,"percent_change":2556,"volume":1878,"transactions":9,"vwap":2345},"2025-06-04",38.57,38.79,37.73,-0.61,-1.58,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-03",37.3,38.73,36.73,38.49,1.28,3.44,11700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1084,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-02",37.49,37.61,36.86,37.21,1.09,7700,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":1341,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-30",37.07,36.65,36.81,-1.47,1400,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2524,"percent_change":1084,"volume":1521,"transactions":9,"vwap":2585},"2025-05-29",37.39,36.87,37.36,{"date":2587,"open":2583,"high":2588,"low":2589,"close":2571,"change":1384,"percent_change":2022,"volume":2590,"transactions":9,"vwap":2571},"2025-05-28",37.53,37.14,16400,{"date":2592,"open":2585,"high":2549,"low":2593,"close":2549,"change":1233,"percent_change":2594,"volume":2274,"transactions":9,"vwap":2549},"2025-05-27",36.95,2.19,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":1179,"percent_change":904,"volume":1878,"transactions":9,"vwap":2599},"2025-05-23",36.099998,37.0099983,36.96,{"date":2601,"open":2602,"high":2578,"low":2603,"close":2604,"change":267,"percent_change":2058,"volume":2605,"transactions":9,"vwap":2604},"2025-05-22",36.58,36.0099983,36.75,23300,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-21",37.66,36.77,36.82,-1.04,-2.75,15900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":860,"percent_change":835,"volume":2620,"transactions":9,"vwap":2619},"2025-05-20",38.14,38.19,37.76,37.86,26800,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":365,"percent_change":2347,"volume":2590,"transactions":9,"vwap":2625},"2025-05-19",38.24,37.62,38.080002,{"date":2627,"open":2541,"high":2478,"low":2628,"close":2629,"change":1683,"percent_change":2630,"volume":1829,"transactions":9,"vwap":2629},"2025-05-16",38.21,38.74,0.26,{"date":2632,"open":2541,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2633},"2025-05-15",38.64,38.049999,-0.46,-1.18,17700,{"date":2639,"open":2640,"high":2259,"low":2266,"close":2641,"change":2642,"percent_change":2555,"volume":2643,"transactions":9,"vwap":2641},"2025-05-14",39.17,39.099998,-0.24,12100,{"date":2645,"open":2317,"high":2646,"low":2647,"close":2447,"change":984,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2447},"2025-05-13",39.6,38.77,2.31,11500,{"date":2651,"open":2272,"high":2455,"low":2617,"close":2652,"change":2653,"percent_change":2654,"volume":836,"transactions":9,"vwap":2652},"2025-05-12",38.45,1.4,3.78,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":1356,"percent_change":1170,"volume":2300,"transactions":9,"vwap":2659},"2025-05-09",37.060001,36.63,37.049999,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2658,"change":2665,"percent_change":2666,"volume":2464,"transactions":9,"vwap":2658},"2025-05-08",36.14,36.78,36.080002,0.94,2.63,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":1164,"percent_change":842,"volume":2672,"transactions":9,"vwap":2671},"2025-05-07",36.07,35.44,35.69,4600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1378,"percent_change":1390,"volume":2679,"transactions":9,"vwap":2678},"2025-05-06",35.73,36,35.47,35.7,11000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2684,"change":2112,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-05",35.75,35.84,35.39,-2.29,6300,{"date":2688,"open":2676,"high":2689,"low":2690,"close":2691,"change":1233,"percent_change":2388,"volume":2535,"transactions":9,"vwap":2691},"2025-05-02",36.23,35.53,36.22,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-01",34.51,35.6,35.41,0.86,2.49,10000,{"date":2701,"open":2702,"high":2702,"low":179,"close":2703,"change":2704,"percent_change":621,"volume":2705,"transactions":9,"vwap":2703},"2025-04-30",35.15,34.55,-1.23,21600,{"date":2707,"open":2670,"high":2708,"low":2709,"close":2710,"change":1371,"percent_change":83,"volume":2711,"transactions":9,"vwap":2710},"2025-04-29",35.93,35.26,35.78,17800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2675,"change":2717,"percent_change":46,"volume":2718,"transactions":9,"vwap":2675},"2025-04-28",35.48,35.92,35.38,0.17,30400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":2717,"percent_change":46,"volume":2223,"transactions":9,"vwap":2722},"2025-04-25",35.22,35.56,34.84,{"date":183,"open":2725,"high":2726,"low":2727,"close":2684,"change":1217,"percent_change":631,"volume":2728,"transactions":9,"vwap":2684},34.96,35.55,34.7,68100]