[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEHP":3,"homepage-market-summary":30,"stock-historical-DEHP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEHP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional Emerging Markets High Profitability ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3387,0.97874,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.85,41.7,41.9761,41.62,41.2677,0.5823,1.41,22327.427148,45.13,29.9,31871.589629501992,78.5,3898,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.513,30827,11251768.997005,70.05,"2025-04-22",[182,185,195,204,215,226,236,247,257,268,279,287,298,308,319,328,337,344,354,362,370,380,389,398,408,417,427,438,448,457,468,478,488,496,506,516,525,534,545,556,566,576,585,593,604,614,624,634,645,656,666,677,687,695,706,717,726,735,744,755,763,769,776,783,791,797,804,811,818,824,832,840,847,855,863,871,879,888,897,903,911,917,925,933,942,950,958,965,972,980,988,996,1004,1012,1018,1026,1032,1037,1043,1050,1057,1066,1071,1077,1084,1090,1097,1102,1110,1118,1127,1135,1143,1152,1160,1164,1171,1177,1185,1192,1200,1207,1215,1222,1229,1236,1242,1251,1258,1267,1272,1280,1286,1293,1302,1310,1314,1322,1330,1337,1344,1351,1358,1365,1373,1380,1388,1395,1402,1409,1416,1422,1430,1439,1446,1453,1459,1465,1472,1479,1485,1490,1497,1504,1510,1516,1525,1529,1534,1540,1548,1553,1559,1567,1574,1579,1585,1592,1597,1603,1609,1617,1625,1632,1638,1643,1649,1655,1663,1671,1677,1683,1689,1696,1702,1709,1717,1725,1733,1740,1747,1753,1761,1767,1773,1780,1787,1794,1801,1807,1813,1819,1824,1833,1840,1845,1852,1857,1865,1872,1879,1885,1887,1894,1900,1907,1915,1924,1932,1938,1942,1950,1957,1964,1968,1976,1981,1988,1994,1999,2007,2014,2020,2026,2034,2042,2045,2051,2059,2066,2071,2078,2083,2088,2095,2102,2109,2118,2124,2130,2136,2142,2147,2150,2155,2159,2166,2173,2179,2185,2192,2200,2207,2215,2221,2228,2235,2242,2250,2256,2264,2271,2276,2281,2287,2294,2300,2305,2308,2315,2321,2328,2334,2342,2349,2356,2363,2370,2377,2383,2390,2395,2401,2407,2414,2416,2421,2425,2432,2439,2444,2449,2453,2457,2464,2468,2474,2478,2482,2487,2491,2498,2503,2508,2514,2520,2527,2532,2538,2543,2547,2550,2554,2560,2566,2573,2580,2586,2595,2600,2607,2612,2617,2622,2629,2634,2637,2642,2645,2651,2657,2662,2668,2674,2680,2687,2692,2697,2704,2710,2716,2723,2728,2733,2739],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},376,41.7721,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.13,41.33,40.85,0.1277,0.31,22151.231408,348,41.0831,{"date":196,"open":188,"high":188,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41,41.14,-0.36,-0.87,48595.350952,403,41.1427,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",41.38,41.66,41.2701,41.5,0.07,0.17,22797.06617,337,41.4857,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.51,41.61,41.07,41.43,-0.6383,-1.52,24628.3534,299,41.4451,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":23,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.92,42.115,41.69,42.0683,0.5831,36102.9396,361,41.9277,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",41.63,41.71,41.28,41.4852,-0.0648,-0.16,57645.770219,456,41.4718,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",42.12,42.14,41.55,-1.12,-2.62,25918.294385,452,41.7672,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",42.25,42.71,42.22,42.67,0.04,0.09,47213.37145,1075,42.4836,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",42.28,42.72,42.2,42.63,0.99,2.38,22437.620115,318,42.5674,{"date":280,"open":220,"high":281,"low":240,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",41.64,0.33,0.8,22905.083669,323,41.467,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",41.27,41.46,41.17,41.31,0.7701,1.9,32662.328905,419,41.3719,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":202,"vwap":307},"2026-09-16",41.04,41.11,40.21,40.5399,-0.0501,-0.12,27167.2235,40.6795,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",40.67,40.695,40.415,40.59,-0.25,-0.61,27243.986974,287,40.542,{"date":320,"open":189,"high":187,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.71,40.84,-1.19,-2.83,19395.409852,334,40.938,{"date":329,"open":330,"high":261,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":183,"vwap":336},"2026-09-11",42.01,41.8498,42.03,0.7,1.69,36030.457684,41.9839,{"date":338,"open":230,"high":339,"low":188,"close":188,"change":72,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",41.73,-2.55,22795.551533,407,41.5334,{"date":345,"open":346,"high":347,"low":220,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",42.6197,42.736,42.41,0.21,0.5,18195.198025,286,42.4907,{"date":355,"open":356,"high":357,"low":272,"close":272,"change":358,"percent_change":210,"volume":359,"transactions":360,"vwap":361},"2026-09-08",42.45,42.57,0.03,37656.137042,513,42.3914,{"date":363,"open":364,"high":261,"low":364,"close":365,"change":366,"percent_change":23,"volume":367,"transactions":368,"vwap":369},"2026-09-04",41.65,42.17,0.586,31692.221141,426,42.0709,{"date":371,"open":372,"high":238,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",41.34,41.05,41.584,0.172,0.42,34482.107922,470,41.4127,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":142,"volume":386,"transactions":387,"vwap":388},"2026-09-02",41.21,41.412,41.15,0.1307,26573.789403,384,41.3352,{"date":390,"open":217,"high":364,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",41.1745,41.2813,-0.0687,-0.17,111075.764352,412,41.2967,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":243,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",41.47,41.52,41.19,41.35,-0.39,26013.104426,439,41.3546,{"date":409,"open":410,"high":411,"low":372,"close":217,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",41.84,41.88,-0.1427,-0.34,18314.371134,381,41.5889,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",41.74,41.475,41.6527,0.2401,0.58,21552.188233,369,41.6073,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",41.45,41.59,41.37,41.4126,0.0626,0.15,20998.056068,325,41.4672,{"date":439,"open":440,"high":441,"low":442,"close":403,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",41.2,41.41,41.16,0.7182,1.77,39738.942902,656,41.304,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":326,"vwap":456},"2026-08-24",40.86,40.42,40.6318,-0.5875,-1.43,30235.403953,40.6181,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",41.42,41.44,41.18,41.2193,0.2747,0.67,27660.362561,420,41.2748,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",40.63,40.9828,40.9446,0.2389,0.59,20432.0815,268,40.8414,{"date":479,"open":480,"high":403,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",41.03,40.525,40.7057,0.6557,1.64,21986.378988,330,40.7433,{"date":489,"open":470,"high":490,"low":491,"close":491,"change":222,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",40.7102,40.05,-3.66,26327.618673,339,40.2839,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":59,"volume":503,"transactions":504,"vwap":505},"2026-08-17",41.54,42,41.4901,41.57,0.4891,25409.4872,349,41.7557,{"date":507,"open":292,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",41.395,40.99,41.0809,-0.0917,-0.22,33568.554765,434,41.1222,{"date":517,"open":518,"high":206,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":368,"vwap":524},"2026-08-13",40.97,40.885,41.1726,0.3626,0.89,40707.916288,41.2213,{"date":526,"open":527,"high":219,"low":528,"close":143,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",41.02,40.79,0.65,1.62,29896.773026,483,40.8915,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",40.38,40.4299,40.07,40.16,0.0652,0.16,19285.5415,280,40.2552,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",40.09,40.18,39.97,40.0948,-0.2352,-0.58,19090.1728,346,40.0905,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",40.54,39.9673,40.33,0.2582,0.64,32646.481952,471,40.2185,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",39.72,40.3899,40.0718,-0.3482,-0.86,22961.1991,340,40.1342,{"date":577,"open":578,"high":579,"low":580,"close":451,"change":581,"percent_change":582,"volume":583,"transactions":352,"vwap":584},"2026-08-05",40.53,40.66,40.37,-0.08,-0.2,16769.9015,40.5009,{"date":586,"open":548,"high":321,"low":548,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",40.5,1.12,2.84,42641.3879,558,40.4672,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",38.99,39.53,38.75,39.38,0.51,1.31,91865.218992,508,39.4439,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",39.57,38.58,38.87,0.24,0.62,46900.599329,1155,38.9775,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",37.95,38.7,38.63,1.6,4.32,70956.5743,612,38.4207,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":572,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",37.46,37.99,37.02,37.03,-2.27,41732.884307,730,37.3791,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",37.94,38.232231,37.6101,37.89,-1.09,-2.8,28938.327734,476,37.996,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",39.47,39.59,38.61,38.98,-0.035,-0.09,41274.705039,1070,38.9263,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",39.5,38.91,39.015,-0.8576,-2.15,23097.451867,547,39.1508,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",39.86,40.94,39.68,39.8726,-0.2243,-0.56,21312.52521,514,39.8874,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",39.89,40.27,40.0969,-0.2831,-0.7,19395.77809,354,40.1303,{"date":688,"open":689,"high":536,"low":689,"close":536,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",39.842,1.472,3.78,25396.732197,474,40.2128,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",39.13,40.34,38.9,38.908,0.108,0.28,24004.635825,520,39.1314,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",38.29,39.4,38.06,38.8,-0.689,-1.74,63668.747612,534,38.9006,{"date":718,"open":719,"high":720,"low":709,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":277,"vwap":725},"2026-07-16",39.84,39.91,39.489,-0.9637,-2.38,17347.813463,39.5853,{"date":727,"open":528,"high":528,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",39.85,40.4527,-0.251,-0.62,27995.559221,790,40.3462,{"date":736,"open":481,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":504,"vwap":743},"2026-07-14",40.72,40.4,40.7037,0.8237,2.07,17802.6135,40.5778,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",40.28,40.31,39.67,39.88,-1.64,-3.95,36350.221001,435,39.8561,{"date":756,"open":757,"high":758,"low":759,"close":401,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":401},"2026-07-10",41.39,41.67,41.23,-0.169,-0.41,15000,{"date":764,"open":20,"high":411,"low":765,"close":766,"change":767,"percent_change":23,"volume":768,"transactions":9,"vwap":766},"2026-07-09",41.575,41.689,0.579,18200,{"date":770,"open":771,"high":772,"low":738,"close":301,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":301},"2026-07-08",40.46,41.26,0.39,0.96,40400,{"date":777,"open":778,"high":442,"low":779,"close":737,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":737},"2026-07-07",41.049999,40.544,-1.38,-3.28,23300,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",41.94,42.35,42.099998,1.11,2.71,34100,{"date":792,"open":281,"high":356,"low":793,"close":509,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":509},"2026-07-02",40.32,-0.601,-1.45,290100,{"date":798,"open":17,"high":272,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",41.545,41.591,-1.179,-2.76,102200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":484,"volume":810,"transactions":9,"vwap":808},"2026-06-30",42.3,42.94,42.77,0.69,37100,{"date":812,"open":813,"high":814,"low":778,"close":815,"change":282,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-29",41.82,42.105,42.080002,0.79,61500,{"date":819,"open":206,"high":806,"low":206,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",41.75,-0.8,-1.88,77700,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",43.28,42.084999,42.55,0.53,1.26,34000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":529,"volume":839,"transactions":9,"vwap":837},"2026-06-24",41.95,42.185,41.485,42.02,0.27,162800,{"date":841,"open":842,"high":843,"low":820,"close":820,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":820},"2026-06-23",41.96,43.595,-3.19,-7.1,145000,{"date":848,"open":849,"high":25,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",45.07,44.82,44.94,0.48,1.08,28300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":782,"transactions":9,"vwap":860},"2026-06-18",44.040001,44.63,44.02,44.46,1.61,3.76,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":376,"volume":870,"transactions":9,"vwap":868},"2026-06-17",43.49,43.79,42.81,42.85,0.18,31000,{"date":872,"open":873,"high":874,"low":875,"close":262,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":262},"2026-06-16",43.37,43.5,42.66,-1,-2.29,13600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",43.52,43.81,43.44,43.67,1.384,3.27,16600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",42.040001,42.4,41.765,42.286,0.006,0.01,11900,{"date":898,"open":737,"high":348,"low":899,"close":270,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":270},"2026-06-11",40.69,2.13,5.31,21500,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",40.47,43.945,40.15,-0.598,-1.47,25600,{"date":912,"open":239,"high":239,"low":679,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",40.748,-0.012,-0.03,21000,{"date":918,"open":919,"high":461,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",40.92,40.74,40.76,0.98,2.46,23000,{"date":926,"open":927,"high":928,"low":648,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",41.25,41.305,39.78,-3.18,-7.4,30400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",42.62,43.12,42.49,42.96,-0.66,-1.51,12000,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",43.93,43.441,43.62,-0.52,-1.18,25100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":434,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",43.89,44.195,43.73,44.14,0.34,22300,{"date":959,"open":874,"high":960,"low":961,"close":962,"change":922,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",44.215,43.34,43.99,2.28,57600,{"date":966,"open":967,"high":961,"low":968,"close":969,"change":970,"percent_change":971,"volume":916,"transactions":9,"vwap":969},"2026-05-29",43.31,43,43.0099983,-0.21,-0.49,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":282,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-28",42.53,43.4,42.39,43.22,0.77,30100,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",43.26,42.675,42.89,-0.28,-0.65,33400,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-05-26",42.64,43.17,42.535,2.266,5.54,76500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":282,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",41.040001,41.276,40.865,40.904,0.134,22600,{"date":1005,"open":746,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",40.98,40.23,40.77,0.55,1.37,13400,{"date":1013,"open":670,"high":746,"low":1014,"close":1015,"change":38,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",39.62,40.22,1.85,24700,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-19",38.95,39.87,39.49,-0.5,-1.25,32300,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":970,"percent_change":947,"volume":1031,"transactions":9,"vwap":1030},"2026-05-18",40.64,39.675,39.99,77200,{"date":1033,"open":560,"high":587,"low":547,"close":1034,"change":909,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",40.2,-3.53,23100,{"date":1038,"open":430,"high":1039,"low":501,"close":758,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":758},"2026-05-14",41.869,-0.23,-0.55,37600,{"date":1044,"open":460,"high":228,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",41.332,41.9,1.15,2.82,43600,{"date":1051,"open":402,"high":402,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",40.269,40.75,-1.485,-3.52,17900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",42.13,42.345,42.060001,42.235,0.255,0.61,19100,{"date":1067,"open":290,"high":1068,"low":290,"close":1069,"change":45,"percent_change":1070,"volume":916,"transactions":9,"vwap":1069},"2026-05-08",42.029999,41.98,2.44,{"date":1072,"open":251,"high":251,"low":1073,"close":1006,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1006},"2026-05-07",40.87,-0.48,-1.16,55500,{"date":1078,"open":219,"high":1079,"low":1080,"close":290,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":290},"2026-05-06",41.49,40.9,1.04,2.57,47800,{"date":1085,"open":1086,"high":313,"low":1086,"close":451,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":451},"2026-05-05",40.080002,1.07,2.72,31100,{"date":1091,"open":1092,"high":720,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":870,"transactions":9,"vwap":1094},"2026-05-04",39.58,39.33,39.35,0.02,0.05,{"date":1098,"open":697,"high":1099,"low":697,"close":1093,"change":1100,"percent_change":263,"volume":1101,"transactions":9,"vwap":1093},"2026-05-01",39.71,0.014,26800,{"date":1103,"open":617,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",39.32,38.54,39.316,1.056,2.76,21200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":305,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",38.45,38.49,38.19,38.26,-0.047,23600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",38.16,38.37,38.121,38.307,-0.393,-1.02,12900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":617,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":617},"2026-04-27",38.76,38.79,38.59,-0.008,-0.02,11500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1082,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",38.48,38.773,38.385,38.708,0.969,15600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",38.049999,38.17,37.44,37.739,-0.741,-1.93,42600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1137,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1137},"2026-04-22",38.3,38.57,38.295,0.81,2.15,24100,{"date":1161,"open":1154,"high":1162,"low":1163,"close":1163,"change":761,"percent_change":72,"volume":949,"transactions":9,"vwap":1163},"2026-04-21",38.33,37.67,{"date":1165,"open":1166,"high":1114,"low":1167,"close":1168,"change":1169,"percent_change":1023,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",38.12,37.8,38.080002,-0.19,18000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":474,"percent_change":1176,"volume":831,"transactions":9,"vwap":1175},"2026-04-17",38.22,38.69,38.27,1.57,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":274,"volume":1184,"transactions":9,"vwap":1182},"2026-04-16",37.55,37.76,37.37,37.68,0.37,32800,{"date":1186,"open":1187,"high":1147,"low":1188,"close":1189,"change":1169,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",37.32,37.24,37.31,-0.51,22900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-04-14",37.13,37.5,37.07,0.83,2.26,22000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1159,"transactions":9,"vwap":1204},"2026-04-13",36.12,36.83,36.67,0.45,1.24,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",36.44,36.52,36.22,0.13,0.36,26700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":895,"percent_change":358,"volume":1221,"transactions":9,"vwap":1220},"2026-04-09",35.91,36.24,35.7,36.09,13100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1016,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-08",36.33,35.885,36.080002,5.4,19200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":349,"percent_change":610,"volume":1235,"transactions":9,"vwap":1234},"2026-04-07",34.14,35.53,33.66,34.23,44000,{"date":1237,"open":1238,"high":1234,"low":1239,"close":1240,"change":702,"percent_change":1197,"volume":1241,"transactions":9,"vwap":1240},"2026-04-06",34,33.91,34.02,26100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-02",33.21,33.92,33.18,33.74,-0.33,-0.97,16200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":702,"percent_change":1197,"volume":1257,"transactions":9,"vwap":1256},"2026-04-01",34.09,34.47,34.0099983,34.07,46900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",32.76,33.9,32.75,33.79,1.27,3.91,70200,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":404,"percent_change":323,"volume":1109,"transactions":9,"vwap":1271},"2026-03-30",33.15,32.46,32.52,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":652,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-27",33.029999,33.195,32.905,32.91,-0.27,20300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":252,"percent_change":781,"volume":1285,"transactions":9,"vwap":1284},"2026-03-26",33.62,33.78,33,28700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":127,"percent_change":59,"volume":1292,"transactions":9,"vwap":1291},"2026-03-25",34.36,34.49,34.11,34.12,13000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-24",33.57,33.98,33.51,33.72,-0.57,-1.66,14100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":788,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",34.145,34.615,33.941,34.29,3.35,58600,{"date":1311,"open":1255,"high":1255,"low":1246,"close":1246,"change":1312,"percent_change":1313,"volume":1126,"transactions":9,"vwap":1246},"2026-03-20",-1.24,-3.6,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":142,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",33.85,34.638,33.688,34.42,0.11,28800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-18",34.88,34.98,34.31,-0.74,-2.11,11400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":838,"percent_change":132,"volume":1336,"transactions":9,"vwap":1335},"2026-03-17",35.208,35.29,35.039001,35.049999,12500,{"date":1338,"open":1339,"high":1325,"low":1340,"close":1341,"change":1342,"percent_change":1082,"volume":1343,"transactions":9,"vwap":1341},"2026-03-16",34.77,34.67,34.78,0.87,25700,{"date":1345,"open":1346,"high":1347,"low":1239,"close":1239,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1239},"2026-03-13",34.485,34.59,-0.15,-0.44,29200,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-12",34.63,34.060001,-0.95,-2.71,29900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":915,"percent_change":652,"volume":1364,"transactions":9,"vwap":1363},"2026-03-11",35.029999,35.254,34.94,35.0099983,16300,{"date":1366,"open":1360,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-10",35.74,34.923,35.040001,0.22,0.63,31500,{"date":1374,"open":1283,"high":1375,"low":1376,"close":1377,"change":137,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",34.925,33.669,34.82,1.93,24200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1040,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-06",33.95,34.446,33.819,34.16,-0.67,35700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":821,"percent_change":630,"volume":1394,"transactions":9,"vwap":1393},"2026-03-05",34.64,34.875,33.945,34.39,44100,{"date":1396,"open":1397,"high":1398,"low":1339,"close":1399,"change":376,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-04",34.9,35.47,35.19,1.21,49900,{"date":1403,"open":1390,"high":1404,"low":1405,"close":1339,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1339},"2026-03-03",35.02,33.87,-1.83,-5,36900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1190,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",36.2,36.87,36.6,-1.37,31200,{"date":1417,"open":1203,"high":1418,"low":1203,"close":1419,"change":1420,"percent_change":1421,"volume":987,"transactions":9,"vwap":1419},"2026-02-27",37.15,37.11,-0.022,-0.06,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",37.43,36.8,37.132,-0.369,-0.98,32200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-25",37.48,37.54,37.12,37.501,0.571,1.55,39100,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":829,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",36.72,37.16,36.93,1.46,39800,{"date":1447,"open":1448,"high":1441,"low":1449,"close":1450,"change":1451,"percent_change":1355,"volume":1452,"transactions":9,"vwap":1450},"2026-02-23",36.41,36.38,36.4,-0.35,104400,{"date":1454,"open":1455,"high":1203,"low":1456,"close":1457,"change":283,"percent_change":1458,"volume":1241,"transactions":9,"vwap":1457},"2026-02-20",36.27,36.25,36.75,2.23,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":305,"percent_change":1248,"volume":1464,"transactions":9,"vwap":1462},"2026-02-19",35.8,35.95,35.746,36500,{"date":1466,"open":1467,"high":1468,"low":1462,"close":1469,"change":211,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-18",35.96,36.35,36.07,0.47,104100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":939,"volume":782,"transactions":9,"vwap":1477},"2026-02-17",35.78,36.02,35.5,35.9,-0.24,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1213,"percent_change":102,"volume":1484,"transactions":9,"vwap":1482},"2026-02-13",35.77,36.14,35.508,28200,{"date":1486,"open":1487,"high":1487,"low":1474,"close":1474,"change":1299,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1474},"2026-02-12",36.56,-1.57,19600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1468,"change":1495,"percent_change":530,"volume":1496,"transactions":9,"vwap":1468},"2026-02-11",36.17,36.39,35.936,0.578,19300,{"date":1498,"open":1481,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":191,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",35.86,35.68,35.772,0.112,17500,{"date":1505,"open":1506,"high":1481,"low":1507,"close":1508,"change":211,"percent_change":852,"volume":1509,"transactions":9,"vwap":1508},"2026-02-09",35.37,35.365,35.66,18300,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1496,"transactions":9,"vwap":1513},"2026-02-06",34.89,35.49,1.14,3.32,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-05",34.44,34.75,34.33,34.35,-0.47,-1.35,174300,{"date":1526,"open":1398,"high":1398,"low":1527,"close":1377,"change":1349,"percent_change":1024,"volume":1528,"transactions":9,"vwap":1377},"2026-02-04",34.571,85000,{"date":1530,"open":1232,"high":1232,"low":1512,"close":1531,"change":1532,"percent_change":350,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",35.26,0.175,20500,{"date":1535,"open":1340,"high":1536,"low":1340,"close":1537,"change":1538,"percent_change":1470,"volume":1539,"transactions":9,"vwap":1537},"2026-02-02",35.16,35.084999,0.165,30000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":877,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",35.415,35.44,34.79,34.92,-0.82,63300,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1367,"change":985,"percent_change":1552,"volume":1117,"transactions":9,"vwap":1367},"2026-01-29",36.040001,35.14,-0.78,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1475,"change":1558,"percent_change":861,"volume":1241,"transactions":9,"vwap":1475},"2026-01-28",35.97,36.025002,35.71,0.57,{"date":1560,"open":1561,"high":1562,"low":1536,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-27",35.3,35.54,35.45,0.6,1.72,26500,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":210,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-26",34.8,35.014999,34.85,0.2,21100,{"date":1575,"open":1521,"high":1576,"low":1234,"close":1341,"change":376,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1341},"2026-01-23",34.81,1.22,17400,{"date":1580,"open":1319,"high":1581,"low":1288,"close":1288,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1288},"2026-01-22",34.705,0.1,0.29,35100,{"date":1586,"open":1587,"high":1521,"low":1588,"close":1589,"change":1470,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-21",34.099998,34.049,34.26,1.39,27600,{"date":1593,"open":1594,"high":1238,"low":1595,"close":1263,"change":512,"percent_change":986,"volume":1596,"transactions":9,"vwap":1263},"2026-01-20",33.71,33.67,30500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1255,"change":305,"percent_change":1451,"volume":1602,"transactions":9,"vwap":1255},"2026-01-16",34.080002,34.17,33.901,29800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":211,"percent_change":350,"volume":1608,"transactions":9,"vwap":1607},"2026-01-15",34.175,34.365,34.13,18700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":609,"volume":1616,"transactions":9,"vwap":1614},"2026-01-14",33.97,34.035,33.84,33.96,0.08,15400,{"date":1618,"open":1240,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-13",34.19,33.745,33.88,-0.32,-0.94,19900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":852,"percent_change":1631,"volume":1065,"transactions":9,"vwap":1630},"2026-01-12",33.86,34.22,33.8,34.2,1.42,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1298,"change":1637,"percent_change":376,"volume":1056,"transactions":9,"vwap":1298},"2026-01-09",33.54,33.76,33.175,0.14,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":358,"percent_change":264,"volume":1117,"transactions":9,"vwap":1641},"2026-01-08",33.45,33.58,33.4,{"date":1644,"open":1282,"high":1645,"low":1646,"close":1646,"change":985,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-07",33.73,33.55,-0.83,20700,{"date":1650,"open":1298,"high":1651,"low":1652,"close":1653,"change":599,"percent_change":1654,"volume":902,"transactions":9,"vwap":1653},"2026-01-06",33.89,33.677,33.83,1.53,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":838,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-05",33.3,33.406,33.165,33.32,0.82,30700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":283,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",32.97,33.11,32.88,33.049999,2.48,17100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":582,"percent_change":731,"volume":1676,"transactions":9,"vwap":1675},"2025-12-31",32.35,32.38,32.25,92000,{"date":1678,"open":1673,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":474,"volume":1484,"transactions":9,"vwap":1681},"2025-12-30",32.49,32.34,32.45,0.19,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1685,"change":1688,"percent_change":581,"volume":1648,"transactions":9,"vwap":1685},"2025-12-29",32.26,33.813,32.12,-0.025,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":562,"volume":1695,"transactions":9,"vwap":1692},"2025-12-26",32.19,32.285,32.16,0.205,10300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1698,"change":264,"percent_change":702,"volume":1701,"transactions":9,"vwap":1698},"2025-12-24",32.080002,32.103,32.0099983,16500,{"date":1703,"open":1704,"high":1700,"low":1705,"close":1706,"change":1637,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-23",31.813,31.78,31.99,0.44,66800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":52,"volume":1716,"transactions":9,"vwap":1714},"2025-12-22",31.84,31.91,31.81,31.85,0.154,44900,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-19",31.46,31.771,31.696,0.386,1.23,33100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-18",31.4,31.52,31.31,0.41,1.33,36800,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":970,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-17",31.34,30.88,30.9,-0.68,22100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1622,"percent_change":1125,"volume":1746,"transactions":9,"vwap":1745},"2025-12-16",31.09,31.19,31.040001,31.11,21800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1095,"percent_change":107,"volume":1752,"transactions":9,"vwap":1751},"2025-12-15",31.66,31.69,31.43,27000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":971,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-12",31.75,31.76,31.277,31.41,-1.54,27300,{"date":1762,"open":1749,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1349,"volume":1766,"transactions":9,"vwap":1763},"2025-12-11",31.9,31.58,-0.14,18800,{"date":1768,"open":1769,"high":1680,"low":1770,"close":1771,"change":282,"percent_change":1081,"volume":1772,"transactions":9,"vwap":1771},"2025-12-10",31.64,31.61,32.040001,21700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1637,"volume":1779,"transactions":9,"vwap":1776},"2025-12-09",31.53,31.71,31.48,0.044,36200,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":314,"volume":1786,"transactions":9,"vwap":1784},"2025-12-08",31.83,31.57,31.666,-0.079,23200,{"date":1788,"open":1789,"high":1712,"low":1750,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-05",31.89,31.745,0.263,0.84,30200,{"date":1795,"open":1728,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":652,"volume":1800,"transactions":9,"vwap":1798},"2025-12-04",31.55,31.446,31.482,-0.028,13700,{"date":1802,"open":1803,"high":1804,"low":1751,"close":1805,"change":1806,"percent_change":582,"volume":1250,"transactions":9,"vwap":1805},"2025-12-03",31.49,31.59,31.51,-0.064,{"date":1808,"open":1809,"high":1809,"low":1751,"close":1810,"change":1811,"percent_change":1572,"volume":1812,"transactions":9,"vwap":1810},"2025-12-02",31.6,31.574,0.063,17300,{"date":1814,"open":1758,"high":1815,"low":1758,"close":1816,"change":1817,"percent_change":263,"volume":1818,"transactions":9,"vwap":1816},"2025-12-01",31.65,31.511,0.012,27500,{"date":1820,"open":1758,"high":1796,"low":1758,"close":1821,"change":1822,"percent_change":52,"volume":1823,"transactions":9,"vwap":1821},"2025-11-28",31.499,0.153,8200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-26",31.3,31.47,31.26,31.346,0.266,0.86,25200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":358,"percent_change":1582,"volume":1839,"transactions":9,"vwap":1838},"2025-11-25",30.99,31.17,30.84,31.08,27100,{"date":1841,"open":1842,"high":1838,"low":1842,"close":1843,"change":1583,"percent_change":1844,"volume":1573,"transactions":9,"vwap":1843},"2025-11-24",30.75,31.049999,0.94,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":434,"volume":1117,"transactions":9,"vwap":1850},"2025-11-21",30.42,30.836,30.315,30.76,0.045,{"date":1853,"open":1775,"high":1775,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1292,"transactions":9,"vwap":1854},"2025-11-20",30.715,-0.54,-1.73,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1096,"volume":1864,"transactions":9,"vwap":1862},"2025-11-19",31.32,31.398,31.12,31.255,0.016,25800,{"date":1866,"open":1836,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":821,"volume":1871,"transactions":9,"vwap":1869},"2025-11-18",31.36,31.072001,31.239,-0.253,24400,{"date":1873,"open":1776,"high":1874,"low":1758,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-17",31.865,31.492,-0.364,-1.14,28400,{"date":1880,"open":1809,"high":1881,"low":1809,"close":1882,"change":1883,"percent_change":394,"volume":1884,"transactions":9,"vwap":1882},"2025-11-14",32.07,31.856,-0.054,24500,{"date":1886,"open":1674,"high":1674,"low":1711,"close":1712,"change":199,"percent_change":252,"volume":1017,"transactions":9,"vwap":1712},"2025-11-13",{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":264,"volume":1893,"transactions":9,"vwap":1891},"2025-11-12",32.33,32.17,32.27,0.029,15100,{"date":1895,"open":1675,"high":1896,"low":1897,"close":1898,"change":1133,"percent_change":1421,"volume":1899,"transactions":9,"vwap":1898},"2025-11-11",32.322,32.13,32.241,18600,{"date":1901,"open":1902,"high":1903,"low":1771,"close":1904,"change":1905,"percent_change":1906,"volume":1056,"transactions":9,"vwap":1904},"2025-11-10",32.099998,32.29,32.261,0.696,2.2,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1299,"volume":1914,"transactions":9,"vwap":1912},"2025-11-07",31.372,31.566,31.23,31.565,-0.182,16000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-06",31.93,31.985,31.62,31.747,-0.239,-0.75,15700,{"date":1925,"open":1926,"high":1927,"low":1769,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-05",31.73,32.060001,31.986,0.296,0.93,16800,{"date":1933,"open":1934,"high":1935,"low":1919,"close":1750,"change":552,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1750},"2025-11-04",31.67,31.868,-1.8,18900,{"date":1939,"open":1889,"high":1680,"low":1940,"close":1891,"change":1941,"percent_change":1831,"volume":1301,"transactions":9,"vwap":1891},"2025-11-03",32.11,0.275,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1133,"volume":1949,"transactions":9,"vwap":1947},"2025-10-31",32,32.029999,31.87,31.995,-0.005,15900,{"date":1951,"open":1952,"high":1902,"low":1953,"close":1944,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1944},"2025-10-30",32.049999,31.94,-0.205,-0.64,21600,{"date":1958,"open":1959,"high":1960,"low":1902,"close":1961,"change":1962,"percent_change":1064,"volume":1963,"transactions":9,"vwap":1961},"2025-10-29",32.31,32.5,32.205,0.195,22800,{"date":1965,"open":1705,"high":1966,"low":1705,"close":1700,"change":1967,"percent_change":394,"volume":1839,"transactions":9,"vwap":1700},"2025-10-28",32.109,-0.055,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":45,"volume":1975,"transactions":9,"vwap":1973},"2025-10-27",32.075001,32.078999,31.98,32.064999,0.317,42300,{"date":1977,"open":1782,"high":1782,"low":1978,"close":1979,"change":1980,"percent_change":562,"volume":1800,"transactions":9,"vwap":1979},"2025-10-24",31.72,31.748,0.203,{"date":1982,"open":1983,"high":1919,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-23",31.38,31.545,0.375,1.2,14200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1836,"change":1421,"percent_change":1169,"volume":1993,"transactions":9,"vwap":1836},"2025-10-22",31.21,31.399,31.02,15200,{"date":1995,"open":1826,"high":1996,"low":1911,"close":1911,"change":1997,"percent_change":1312,"volume":1998,"transactions":9,"vwap":1911},"2025-10-21",31.363,-0.391,23700,{"date":2000,"open":2001,"high":1749,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-20",31.455,31.44,31.621,0.461,1.48,20200,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":1278,"volume":2013,"transactions":9,"vwap":2011},"2025-10-17",30.98,31.205,31.16,-0.085,15300,{"date":2015,"open":2016,"high":1803,"low":2017,"close":2018,"change":2019,"percent_change":1564,"volume":1159,"transactions":9,"vwap":2018},"2025-10-16",31.33,31.14,31.245,0.185,{"date":2021,"open":2022,"high":1742,"low":2023,"close":2024,"change":2025,"percent_change":444,"volume":1923,"transactions":9,"vwap":2024},"2025-10-15",30.996,30.92,31.059999,0.54,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":985,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-14",30.33,30.679,30.29,30.52,-0.91,10600,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-13",30.78,31.038,30.8,0.805,2.68,13200,{"date":2043,"open":1861,"high":2017,"low":26,"close":2044,"change":252,"percent_change":1313,"volume":910,"transactions":9,"vwap":2044},"2025-10-10",29.995,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":673,"volume":1228,"transactions":9,"vwap":2049},"2025-10-09",31.39,31.030001,31.115,-0.176,{"date":2052,"open":2017,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-08",31.295,31.13,31.291,0.225,0.72,28600,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1301,"transactions":9,"vwap":2063},"2025-10-07",31.37,31.01,31.066,-0.189,-0.6,{"date":2067,"open":1836,"high":2068,"low":1836,"close":1862,"change":2069,"percent_change":1064,"volume":2070,"transactions":9,"vwap":1862},"2025-10-06",31.294,0.188,12700,{"date":2072,"open":2073,"high":1867,"low":2074,"close":2075,"change":2076,"percent_change":434,"volume":2077,"transactions":9,"vwap":2075},"2025-10-03",31.1,30.987,31.066999,0.047,24900,{"date":2079,"open":2080,"high":2080,"low":2081,"close":1992,"change":1682,"percent_change":610,"volume":2082,"transactions":9,"vwap":1992},"2025-10-02",31.15,30.905,47700,{"date":2084,"open":2036,"high":2085,"low":1850,"close":2086,"change":2087,"percent_change":1844,"volume":1503,"transactions":9,"vwap":2086},"2025-10-01",30.869,30.83,0.288,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1371,"volume":1670,"transactions":9,"vwap":2093},"2025-09-30",30.49,30.56,30.47,30.542,0.192,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":122,"percent_change":1197,"volume":2101,"transactions":9,"vwap":2100},"2025-09-29",30.4,30.5,30.34,30.35,29400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":305,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-26",30,30.1,29.98,-0.4,41500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-25",30.25,30.26,30.128,30.22,-0.13,-0.43,42900,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2100,"change":512,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2100},"2025-09-24",30.48,30.3,-0.72,72500,{"date":2125,"open":2126,"high":2127,"low":2091,"close":2128,"change":413,"percent_change":2129,"volume":1003,"transactions":9,"vwap":2128},"2025-09-23",30.6,30.72,30.57,-1.1,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":211,"percent_change":1009,"volume":1602,"transactions":9,"vwap":2135},"2025-09-22",30.82,30.93,30.763,30.91,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":305,"percent_change":404,"volume":2141,"transactions":9,"vwap":2140},"2025-09-19",30.87,30.89,30.74,13900,{"date":2143,"open":2144,"high":1737,"low":2127,"close":2145,"change":2146,"percent_change":2146,"volume":1279,"transactions":9,"vwap":2145},"2025-09-18",30.77,30.86,0,{"date":2148,"open":1737,"high":1843,"low":1837,"close":2145,"change":264,"percent_change":1583,"volume":2149,"transactions":9,"vwap":2145},"2025-09-17",12100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2144,"change":1572,"percent_change":529,"volume":1893,"transactions":9,"vwap":2144},"2025-09-16",30.721,30.849,30.705,{"date":2156,"open":2091,"high":2157,"low":2098,"close":2128,"change":434,"percent_change":52,"volume":2158,"transactions":9,"vwap":2128},"2025-09-15",30.613,20800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1847,"change":2164,"percent_change":1615,"volume":2165,"transactions":9,"vwap":1847},"2025-09-12",30.428,30.69,30.37,0.024,9900,{"date":2167,"open":2098,"high":2168,"low":2169,"close":2170,"change":1722,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-11",32.055,29.945,30.396,1.29,13500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":211,"percent_change":1558,"volume":2178,"transactions":9,"vwap":2177},"2025-09-10",30.13,30.172,30.01,9400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":609,"percent_change":1157,"volume":2165,"transactions":9,"vwap":2184},"2025-09-09",29.852,29.88,29.767,29.84,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":349,"percent_change":2191,"volume":1760,"transactions":9,"vwap":2190},"2025-09-08",29.64,29.673,29.505,29.6,0.71,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":949,"transactions":9,"vwap":2197},"2025-09-05",29.47,29.535,29.31,29.39,0.337,1.16,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":2206,"volume":1839,"transactions":9,"vwap":2203},"2025-09-04",28.95,29.052999,28.89,-0.087,-0.3,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":264,"volume":2214,"transactions":9,"vwap":2212},"2025-09-03",29.17,29.24,29.09,29.14,0.026,34900,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":243,"volume":2220,"transactions":9,"vwap":2218},"2025-09-02",28.77,29.114,-0.046,19400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2223,"change":2226,"percent_change":2227,"volume":1987,"transactions":9,"vwap":2223},"2025-08-29",29.16,29.46,29.08,-0.213,-0.73,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":869,"volume":2234,"transactions":9,"vwap":2232},"2025-08-28",29.26,29.394,29.373,0.053,17700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":1855,"volume":2241,"transactions":9,"vwap":2238},"2025-08-27",29.18,29.32,29.13,-0.159,14700,{"date":2243,"open":2195,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-26",29.54,29.41,29.479,-0.021,-0.07,32900,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1133,"percent_change":2248,"volume":2255,"transactions":9,"vwap":2254},"2025-08-25",29.48,29.63,29.5,9500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1993,"transactions":9,"vwap":2261},"2025-08-22",29.2,29.61,29.19,29.52,0.561,1.94,{"date":2265,"open":2266,"high":2267,"low":2204,"close":2268,"change":2269,"percent_change":2270,"volume":2006,"transactions":9,"vwap":2268},"2025-08-21",28.91,28.998,28.959,-0.031,-0.11,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1133,"percent_change":2248,"volume":1923,"transactions":9,"vwap":2275},"2025-08-20",29.030001,28.853,28.99,{"date":2277,"open":2258,"high":2258,"low":2278,"close":2279,"change":1040,"percent_change":2280,"volume":1724,"transactions":9,"vwap":2279},"2025-08-19",28.97,29.01,-0.79,{"date":2282,"open":2283,"high":2284,"low":2237,"close":2210,"change":2285,"percent_change":2025,"volume":2286,"transactions":9,"vwap":2210},"2025-08-18",29.22,29.25,0.158,16900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":838,"volume":1003,"transactions":9,"vwap":2292},"2025-08-15",29.12,29.164,29.059999,29.082001,0.078,{"date":2295,"open":2296,"high":2296,"low":2266,"close":2297,"change":2298,"percent_change":780,"volume":2299,"transactions":9,"vwap":2297},"2025-08-14",29.1,29.0039997,-0.406,68800,{"date":2301,"open":2197,"high":2302,"low":2303,"close":2245,"change":1707,"percent_change":2304,"volume":2234,"transactions":9,"vwap":2245},"2025-08-13",29.44,29.359,1.52,{"date":2306,"open":2274,"high":2291,"low":2307,"close":2278,"change":1370,"percent_change":978,"volume":1170,"transactions":9,"vwap":2278},"2025-08-12",28.83,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":394,"volume":2314,"transactions":9,"vwap":2312},"2025-08-11",28.84,28.71,28.75,-0.05,13300,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":1765,"volume":1509,"transactions":9,"vwap":2319},"2025-08-08",28.778,28.85,28.8,-0.04,{"date":2322,"open":2323,"high":2202,"low":2324,"close":2310,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2310},"2025-08-07",28.88,28.76,0.26,0.91,19800,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":1582,"percent_change":152,"volume":2333,"transactions":9,"vwap":2332},"2025-08-06",28.46,28.644,28.58,14900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1212,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-05",28.55,28.56,28.42,28.48,0.46,45600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1087,"volume":782,"transactions":9,"vwap":2347},"2025-08-04",28.37,28.389,28.285,28.35,0.3,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1348,"percent_change":2355,"volume":1670,"transactions":9,"vwap":2354},"2025-08-01",28.12,28.36,27.9,28.049999,-0.53,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2270,"percent_change":404,"volume":2362,"transactions":9,"vwap":2361},"2025-07-31",28.26,28.322,28.14,28.2,33900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":512,"percent_change":2369,"volume":1786,"transactions":9,"vwap":2368},"2025-07-30",28.41,28.65,28.29,28.31,-0.77,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":701,"percent_change":147,"volume":2376,"transactions":9,"vwap":2375},"2025-07-29",28.5,28.553,28.485,28.53,23900,{"date":2378,"open":2336,"high":2336,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1357,"transactions":9,"vwap":2380},"2025-07-28",28.366,28.422,-0.218,-0.76,{"date":2384,"open":2385,"high":2323,"low":2386,"close":2387,"change":305,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-25",28.57,28.555,28.64,-0.42,20000,{"date":2391,"open":2392,"high":2307,"low":2393,"close":2324,"change":512,"percent_change":2382,"volume":2394,"transactions":9,"vwap":2324},"2025-07-24",28.82,28.73,26400,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":127,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-23",28.78,28.98,1.4,58700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2332,"change":1133,"percent_change":2248,"volume":2406,"transactions":9,"vwap":2332},"2025-07-22",28.54,28.649,28.44,399400,{"date":2408,"open":2375,"high":2409,"low":2410,"close":2411,"change":609,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-21",28.7,28.51,28.6,0.85,40500,{"date":2415,"open":2375,"high":2375,"low":2347,"close":2352,"change":895,"percent_change":263,"volume":1134,"transactions":9,"vwap":2352},"2025-07-18",{"date":2417,"open":2418,"high":2419,"low":2418,"close":2347,"change":264,"percent_change":142,"volume":2420,"transactions":9,"vwap":2347},"2025-07-17",28.18,28.43,36100,{"date":2422,"open":2423,"high":2368,"low":2424,"close":2358,"change":264,"percent_change":142,"volume":1372,"transactions":9,"vwap":2358},"2025-07-16",28.19,28.056999,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":349,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-15",28.3,28.1,28.17,0.75,31900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":112,"percent_change":2320,"volume":2438,"transactions":9,"vwap":2437},"2025-07-14",28,28.16,27.95,27.96,12200,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2270,"percent_change":404,"volume":1864,"transactions":9,"vwap":2443},"2025-07-11",28.030001,27.93,27.97,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2446,"change":1582,"percent_change":1213,"volume":1695,"transactions":9,"vwap":2446},"2025-07-10",28.08,28.09,27.975,{"date":2450,"open":2434,"high":2424,"low":2451,"close":2452,"change":915,"percent_change":2270,"volume":1956,"transactions":9,"vwap":2452},"2025-07-09",27.92,27.98,{"date":2454,"open":2452,"high":2446,"low":2436,"close":2455,"change":541,"percent_change":1558,"volume":2456,"transactions":9,"vwap":2455},"2025-07-08",28.01,25400,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":1349,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-07",27.99,27.757,27.85,-1.56,37000,{"date":2465,"open":2466,"high":2368,"low":2467,"close":2367,"change":869,"percent_change":562,"volume":870,"transactions":9,"vwap":2367},"2025-07-03",28.21,28.189,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":1213,"volume":1739,"transactions":9,"vwap":2472},"2025-07-02",27.89,28.22,28.11,0.101,{"date":2475,"open":2441,"high":2446,"low":2448,"close":2476,"change":2477,"percent_change":358,"volume":1321,"transactions":9,"vwap":2476},"2025-07-01",28.0090008,0.009,{"date":2479,"open":2451,"high":2434,"low":2480,"close":2434,"change":210,"percent_change":122,"volume":2481,"transactions":9,"vwap":2434},"2025-06-30",27.828,46800,{"date":2483,"open":2442,"high":2484,"low":2485,"close":2442,"change":2486,"percent_change":1615,"volume":1496,"transactions":9,"vwap":2442},"2025-06-27",27.998,27.823,0.023,{"date":2488,"open":2436,"high":2435,"low":2461,"close":2489,"change":2490,"percent_change":562,"volume":775,"transactions":9,"vwap":2489},"2025-06-26",27.907,0.177,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1615,"percent_change":1583,"volume":2497,"transactions":9,"vwap":2496},"2025-06-25",27.69,27.78,27.671,27.73,25000,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":191,"percent_change":117,"volume":1279,"transactions":9,"vwap":2502},"2025-06-24",27.39,27.744,27.65,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":2325,"percent_change":774,"volume":2507,"transactions":9,"vwap":2506},"2025-06-23",27.059999,27.34,14600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1169,"percent_change":683,"volume":1772,"transactions":9,"vwap":2513},"2025-06-20",27.4,27.57,27.055,27.08,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":651,"percent_change":2115,"volume":2519,"transactions":9,"vwap":2518},"2025-06-18",27.81,27.21,27.27,17600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":876,"volume":768,"transactions":9,"vwap":2525},"2025-06-17",27.5,27.52,27.24,27.305,-0.275,{"date":2528,"open":2529,"high":2375,"low":2530,"close":2530,"change":609,"percent_change":2531,"volume":1241,"transactions":9,"vwap":2530},"2025-06-16",27.75,27.58,0.88,{"date":2533,"open":2534,"high":2423,"low":2535,"close":2506,"change":199,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2506},"2025-06-13",27.31,27.295,-1.3,18100,{"date":2539,"open":2502,"high":2540,"low":2502,"close":2541,"change":1133,"percent_change":2248,"volume":2542,"transactions":9,"vwap":2541},"2025-06-12",27.79,27.7,41400,{"date":2544,"open":2493,"high":2545,"low":2502,"close":2546,"change":1637,"percent_change":599,"volume":768,"transactions":9,"vwap":2546},"2025-06-11",27.786,27.72,{"date":2548,"open":2523,"high":2549,"low":2522,"close":2530,"change":869,"percent_change":137,"volume":887,"transactions":9,"vwap":2530},"2025-06-10",27.635,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2510,"change":2325,"percent_change":774,"volume":1533,"transactions":9,"vwap":2510},"2025-06-09",27.23,27.567,{"date":2555,"open":2556,"high":2557,"low":2505,"close":2558,"change":107,"percent_change":1370,"volume":2559,"transactions":9,"vwap":2558},"2025-06-06",27.11,27.19,27.14,17800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2513,"change":122,"percent_change":1930,"volume":2565,"transactions":9,"vwap":2513},"2025-06-05",27.09,27.17,26.985,51300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":869,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-04",26.88,26.969,26.83,0.68,22400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1320,"percent_change":1730,"volume":2579,"transactions":9,"vwap":2578},"2025-06-03",26.57,26.66,26.523,26.65,37700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":609,"percent_change":2326,"volume":2241,"transactions":9,"vwap":2585},"2025-06-02",26.46,26.6,26.41,26.54,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-30",26.37,26.38,26.172,26.3,-0.37,-1.39,23800,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":1320,"percent_change":1730,"volume":924,"transactions":9,"vwap":2599},"2025-05-29",26.85,26.64,26.67,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2248,"percent_change":2606,"volume":1350,"transactions":9,"vwap":2605},"2025-05-28",26.62,26.669,26.55,26.56,-0.26,{"date":2608,"open":2609,"high":2610,"low":2583,"close":2609,"change":1169,"percent_change":2611,"volume":1056,"transactions":9,"vwap":2609},"2025-05-27",26.63,26.69,-0.71,{"date":2613,"open":2583,"high":2614,"low":2583,"close":2615,"change":1572,"percent_change":2430,"volume":2616,"transactions":9,"vwap":2615},"2025-05-23",26.84,26.82,38300,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2602,"change":2621,"percent_change":1738,"volume":1292,"transactions":9,"vwap":2602},"2025-05-22",26.615,26.77,-0.183,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":152,"volume":941,"transactions":9,"vwap":2627},"2025-05-21",26.98,27.030001,26.72,26.803,0.093,{"date":2630,"open":2631,"high":2614,"low":2578,"close":2632,"change":1421,"percent_change":512,"volume":2633,"transactions":9,"vwap":2632},"2025-05-20",26.7,26.71,9100,{"date":2635,"open":2602,"high":2636,"low":2584,"close":2620,"change":263,"percent_change":434,"volume":1191,"transactions":9,"vwap":2620},"2025-05-19",26.91,{"date":2638,"open":2626,"high":2639,"low":2610,"close":2640,"change":358,"percent_change":1320,"volume":2641,"transactions":9,"vwap":2640},"2025-05-16",26.76,26.73,11600,{"date":2643,"open":2626,"high":2644,"low":2599,"close":2631,"change":1421,"percent_change":512,"volume":1608,"transactions":9,"vwap":2631},"2025-05-15",26.798,{"date":2646,"open":2647,"high":2648,"low":2639,"close":2639,"change":2649,"percent_change":599,"volume":2650,"transactions":9,"vwap":2639},"2025-05-14",26.87,26.889,0.135,11700,{"date":2652,"open":2653,"high":2610,"low":2653,"close":2654,"change":2655,"percent_change":349,"volume":2656,"transactions":9,"vwap":2654},"2025-05-13",26.35,26.625,0.055,15500,{"date":2658,"open":2602,"high":2602,"low":2659,"close":2575,"change":2660,"percent_change":1158,"volume":2661,"transactions":9,"vwap":2575},"2025-05-12",26.473,0.56,32600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1572,"percent_change":978,"volume":1214,"transactions":9,"vwap":2667},"2025-05-09",26.07,26.12,25.787,26.01,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":1948,"percent_change":1133,"volume":2673,"transactions":9,"vwap":2672},"2025-05-08",25.92,25.798,25.81,29700,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2593,"volume":1321,"transactions":9,"vwap":2678},"2025-05-07",25.99,25.79,25.815,-0.365,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":2686,"volume":1839,"transactions":9,"vwap":2684},"2025-05-06",25.54,26.26,26.18,-0.1,-0.38,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2689,"change":1583,"percent_change":588,"volume":1584,"transactions":9,"vwap":2689},"2025-05-05",26.28,26.34,26.23,{"date":2693,"open":2694,"high":2676,"low":2695,"close":2676,"change":2412,"percent_change":2696,"volume":1017,"transactions":9,"vwap":2676},"2025-05-02",25.989,25.83,3.38,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-01",25.32,25.14,-0.077,-0.31,22500,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":1851,"percent_change":869,"volume":2709,"transactions":9,"vwap":2708},"2025-04-30",25.26,25.02,25.217,21400,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":1558,"volume":949,"transactions":9,"vwap":2714},"2025-04-29",25.12,25.21,25.172,0.142,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2320,"percent_change":243,"volume":2722,"transactions":9,"vwap":2721},"2025-04-28",25.059999,25.1,24.94,25.030001,36700,{"date":2724,"open":2725,"high":2725,"low":2720,"close":2726,"change":2313,"percent_change":582,"volume":2727,"transactions":9,"vwap":2726},"2025-04-25",26.33,25.07,15800,{"date":2729,"open":2721,"high":2730,"low":2731,"close":2712,"change":609,"percent_change":774,"volume":2732,"transactions":9,"vwap":2712},"2025-04-24",25.151,24.905,65800,{"date":2734,"open":2721,"high":2719,"low":2735,"close":2736,"change":838,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-23",24.851,24.88,1.1,36400,{"date":180,"open":2740,"high":2741,"low":176,"close":2742,"change":1615,"percent_change":282,"volume":2743,"transactions":9,"vwap":2742},24.53,24.73,24.61,37900]