[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXED":3,"homepage-market-summary":35,"stock-historical-PXED":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PXED","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Phoenix Education Partners, Inc.","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Phoenix Education Partners Inc. is a mission-driven organization operating at the forefront of the rapidly evolving post-secondary education market. it is an online education provider and a pioneer in its field. The company benefits from the dynamic interplay between technological innovation, education, employment, and economic trends. It is focused on delivering personalized, career-relevant, and affordable education to its students through its flexible learning model, skills-aligned curriculum, and accessible tuition costs.","3,400","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2659,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},25.72,25.2,25.98,24.9457,25.24,0.48,1.9,75291.315896,2329,25.6826,47.080002,23.52,119521.315012064,9.3,250,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":34,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},119521,29880328.753016,-32.58,"2025-10-09",[186,187,197,206,214,224,234,245,255,264,274,284,295,304,313,323,334,343,354,362,372,382,392,402,411,421,431,440,449,460,469,480,491,500,510,520,530,539,548,556,564,573,584,595,605,615,624,633,644,652,662,670,680,689,697,704,714,723,731,738,747,754,762,771,779,787,796,805,812,819,826,834,842,851,860,868,875,880,889,897,906,913,921,928,935,942,951,958,963,969,978,985,991,996,1003,1009,1016,1023,1030,1035,1042,1049,1057,1064,1070,1074,1079,1085,1090,1095,1102,1107,1115,1120,1125,1133,1140,1147,1153,1158,1164,1170,1175,1183,1190,1197,1205,1212,1219,1225,1231,1239,1245,1250,1257,1264,1269,1275,1283,1291,1298,1305,1312,1318,1326,1334,1340,1347,1352,1357,1363,1369,1376,1381,1387,1392,1401,1408,1413,1418,1424,1430,1434,1440,1445,1449,1453,1458,1463,1469,1475,1481,1488,1496,1502,1509,1516,1523,1529,1536,1541,1546,1551,1557,1565,1571,1579,1585,1591,1599,1607,1614,1620,1626,1632,1637,1644,1650,1659,1667,1674,1681,1687,1695,1701,1709,1717,1725,1730,1736,1743,1748,1755,1762,1766,1773,1780,1784,1792,1798,1802,1808,1815,1821,1827,1834,1840,1846,1850,1857,1864,1871,1880,1887,1894,1901,1908,1915,1922,1928,1934,1940,1947,1954,1958,1965,1973,1981,1990,1998],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",24.68,25.36,24.54,0.73,2.98,108461.011576,2090,25.0736,{"date":198,"open":199,"high":24,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",24.76,24.51,-0.6,-2.39,91147.936479,1586,24.7288,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":126,"percent_change":111,"volume":211,"transactions":212,"vwap":213},"2026-10-02",25.84,24.35,25.11,53663.882997,1433,25.1017,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":86,"volume":221,"transactions":222,"vwap":223},"2026-10-01",25.56,27.23,24.99,25.23,-0.2,57594.156465,1671,25.3945,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",25.25,25.74,25.43,0.05,0.2,123010.933276,2314,25.3695,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",25.34,25.95,25.125,25.38,-0.1,-0.39,45401.49537,1948,25.3599,{"date":246,"open":247,"high":248,"low":238,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",25.65,25.99,25.48,-0.37,-1.43,66552.714488,2024,25.4228,{"date":256,"open":257,"high":258,"low":239,"close":259,"change":76,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",25.75,25.945,25.85,0.27,191343.8373,1808,25.6991,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":250,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",26.24,26.5,25.71,25.78,-1.41,48124.37145,1516,25.8733,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",26.4,25.35,26.15,-0.16,-0.61,72280.975115,2529,25.9475,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",26.77,26.915,26.18,26.31,-0.13,-0.49,54470.268475,1658,26.4699,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":220,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",26.73,26.16,26.44,-0.75,68928.320467,2595,26.4808,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":229,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",26.35,27.32,26.64,0.19,174841.42776,3387,26.6293,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":150,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",26.94,26.95,26.3,26.59,-0.08,87990.069372,3977,26.6355,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",26.89,27.2857,26.28,26.61,-0.42,-1.55,46234.936004,2682,26.6633,{"date":335,"open":297,"high":336,"low":337,"close":338,"change":339,"percent_change":43,"volume":340,"transactions":341,"vwap":342},"2026-09-15",27.27,26.51,27.03,-0.06,98892.636795,2937,26.9693,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",27.07,27.37,26.72,27.09,0.25,0.93,58322.568358,2080,27.0309,{"date":355,"open":307,"high":356,"low":357,"close":358,"change":229,"percent_change":309,"volume":359,"transactions":360,"vwap":361},"2026-09-11",27.33,26.22,26.84,59417.692771,1852,26.7424,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":141,"volume":369,"transactions":370,"vwap":371},"2026-09-10",27.12,27.445,26.74,26.79,-0.41,45128.64435,1876,26.939,{"date":373,"open":374,"high":375,"low":337,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",27.53,27.77,27.2,-0.51,-1.84,95283.54966,2741,27.0888,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",28.78,27.52,27.71,-1.07,-3.72,60697.632556,3674,27.7837,{"date":393,"open":394,"high":395,"low":396,"close":384,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",30,30.04,28.28,-1.2,-4,107451.968086,3267,28.7423,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":150,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",30.32,29.34,29.98,-0.07,80137.72418,2980,29.9712,{"date":412,"open":413,"high":414,"low":415,"close":394,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",29.25,30.11,29.13,0.88,3.02,64202.656982,2068,29.7889,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",29,30.13,29.12,0.01,0.03,72388.960666,2734,29.2774,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":43,"percent_change":300,"volume":437,"transactions":438,"vwap":439},"2026-08-31",29.04,29.27,28.705,29.11,64342.081488,2488,29.1111,{"date":441,"open":423,"high":442,"low":443,"close":444,"change":76,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",29.48,28.47,29.33,0.24,65757.783291,2255,29.1349,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",28.8,29.465,28.63,29.26,0.46,1.6,91937.547374,2705,29.0742,{"date":461,"open":462,"high":423,"low":463,"close":451,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",28.75,28.43,0.06,0.21,98411.699981,2963,28.7583,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",28.38,28.76,27.95,28.74,0.63,2.24,64152.001586,2004,28.4721,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",28.62,28.89,28.05,28.11,-0.27,-0.95,100043.94116,2457,28.2706,{"date":492,"open":493,"high":494,"low":495,"close":471,"change":349,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",28.24,28.72,27.92,0.89,69019.94616,2365,28.4375,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":260,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",27.7,28.265,27.4585,28.13,0.97,60042.80139,1981,28.0155,{"date":511,"open":512,"high":513,"low":338,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",27.14,27.97,27.86,0.68,2.5,83301.847454,2615,27.6534,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",26.66,28.25,27.18,0.29,1.08,107367.354796,3636,27.1897,{"date":531,"open":532,"high":533,"low":534,"close":325,"change":106,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",26.88,27.21,26.75,-1.1,89629.563423,4215,26.9855,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":50,"percent_change":100,"volume":545,"transactions":546,"vwap":547},"2026-08-14",27.6,27.63,26.58,27.19,96244.956747,2404,27.1704,{"date":549,"open":345,"high":513,"low":550,"close":551,"change":455,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",26.875,27.4,1.71,173628.217481,3135,27.3946,{"date":557,"open":558,"high":307,"low":559,"close":315,"change":560,"percent_change":387,"volume":561,"transactions":562,"vwap":563},"2026-08-12",27.28,26.65,-0.29,93814.709074,2572,26.8545,{"date":565,"open":566,"high":567,"low":568,"close":217,"change":201,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",27.74,27.895,27,-2.16,69791.355955,2002,27.2947,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",28.6,28.645,27.62,27.83,-1,-3.47,77725.606348,2047,28.0243,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",28.48,29.63,28.385,28.83,0.4,1.41,103511.988989,3596,29.0659,{"date":596,"open":597,"high":598,"low":599,"close":463,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",29.99,30.81,28.02,-1.78,-5.89,91146.990523,1868,28.9471,{"date":606,"open":607,"high":608,"low":436,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",29.86,30.23,30.21,0.79,2.69,110346.810702,3063,29.9486,{"date":616,"open":617,"high":618,"low":307,"close":619,"change":496,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",28.45,29.44,29.42,3.12,403434.286835,3763,28.3022,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":339,"percent_change":50,"volume":630,"transactions":631,"vwap":632},"2026-08-03",29.08,30.3276,28.37,28.53,133574.690482,3843,28.768,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",29.47,30.14,28.42,28.59,-1.04,-3.51,153170.168384,2601,28.7672,{"date":645,"open":636,"high":646,"low":647,"close":587,"change":368,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",30.17,29.37,-1.36,86993.54484,3509,29.6962,{"date":653,"open":654,"high":655,"low":656,"close":395,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",29.76,30.9629,29.67,0.04,0.13,104462.653851,1916,30.3117,{"date":663,"open":664,"high":665,"low":618,"close":394,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":664},"2026-07-28",29.82,30.2,0.11,0.37,114931.321404,2325,{"date":671,"open":672,"high":673,"low":482,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",28.88,30.07,29.89,1.34,4.69,107452.547171,2719,29.5385,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":475,"volume":686,"transactions":687,"vwap":688},"2026-07-24",28.34,29.15,28.55,0.18,59978.326807,1692,28.5443,{"date":690,"open":691,"high":638,"low":692,"close":628,"change":155,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",28.57,27.93,-1.22,110128.379836,2735,28.2191,{"date":698,"open":394,"high":394,"low":699,"close":494,"change":648,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",28.21,-4.52,173390.370651,3989,28.8195,{"date":705,"open":706,"high":646,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",29.66,29.5,30.08,0.17,0.57,104851.798332,3134,29.9598,{"date":715,"open":395,"high":716,"low":717,"close":718,"change":167,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",30.5,29.51,29.91,-0.83,86981.773607,2139,29.8407,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":106,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",30.42,30.505,29.22,30.16,-0.98,142300,{"date":732,"open":394,"high":733,"low":734,"close":735,"change":736,"percent_change":116,"volume":737,"transactions":9,"vwap":735},"2026-07-16",31.475,29.07,30.46,0.31,290200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",30.8,32.9,28.66,30.15,-4.42,-12.79,387300,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":92,"volume":753,"transactions":9,"vwap":750},"2026-07-14",33.48,34.57,33.37,1.02,181000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":486,"volume":761,"transactions":9,"vwap":759},"2026-07-13",33.91,34.099998,33.365,33.55,-0.09,74400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",34.26,35.084999,33.32,33.64,-0.87,-2.52,115200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":465,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",34.27,34.865,33.9,34.51,0.61,113500,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",34.92,35.32,34.3,-0.71,-2.03,160300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",35.22,35.43,34.47,35.0099983,0.35,1.01,79000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",34.49,35.14,34.11,34.66,0.3,0.87,67900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":464,"percent_change":709,"volume":811,"transactions":9,"vwap":810},"2026-07-02",34.48,35.77,33.79,34.36,129100,{"date":813,"open":814,"high":815,"low":814,"close":783,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":783},"2026-07-01",33.3,34.77,1.45,4.41,86700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":760,"percent_change":486,"volume":825,"transactions":9,"vwap":824},"2026-06-30",32.96,33.58,32.58,32.85,94100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":377,"volume":833,"transactions":9,"vwap":831},"2026-06-29",33.25,33.72,32.33,32.94,-0.17,151500,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-26",30.75,33.11,30.26,2.53,8.27,351300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",31.85,31.96,30.54,30.58,-0.93,-2.95,54400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",30.92,32,30.65,31.51,0.51,1.65,114100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":552,"volume":867,"transactions":9,"vwap":865},"2026-06-23",30.66,31.23,30.29,31,0.52,130100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":339,"percent_change":220,"volume":874,"transactions":9,"vwap":873},"2026-06-22",30.059999,30.985,29.87,30.48,135800,{"date":876,"open":635,"high":855,"low":434,"close":846,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":846},"2026-06-18",0.62,2.07,162500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",30.55,31.08,29.64,29.92,-0.64,-2.09,97300,{"date":890,"open":636,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",31.24,30.040001,30.56,0.81,2.72,121400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",30.99,31.91,29.62,29.75,-1.06,-3.44,108500,{"date":907,"open":908,"high":909,"low":740,"close":598,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":598},"2026-06-12",31.2,31.57,-0.45,-1.44,73200,{"date":914,"open":915,"high":916,"low":716,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",31.29,31.365,31.26,0.39,1.26,79400,{"date":922,"open":404,"high":923,"low":924,"close":925,"change":685,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-10",31.49,30.3,30.87,0.59,55000,{"date":929,"open":930,"high":931,"low":609,"close":932,"change":933,"percent_change":866,"volume":934,"transactions":9,"vwap":932},"2026-06-09",30.25,31.83,30.69,0.16,68800,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":230,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",30.37,31.4,30.53,0.66,39600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",31.41,31.525,30.24,30.33,-0.86,-2.76,76200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":839,"volume":957,"transactions":9,"vwap":955},"2026-06-04",30.57,31.94,31.19,0.77,117500,{"date":959,"open":882,"high":865,"low":960,"close":725,"change":961,"percent_change":387,"volume":962,"transactions":9,"vwap":725},"2026-06-03",29.81,-0.33,121500,{"date":964,"open":965,"high":863,"low":966,"close":836,"change":886,"percent_change":967,"volume":968,"transactions":9,"vwap":836},"2026-06-02",31.02,30.030001,-2.04,102700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",31.54,31.87,28.01,31.39,1.15,3.8,96300,{"date":979,"open":980,"high":981,"low":982,"close":946,"change":685,"percent_change":983,"volume":984,"transactions":9,"vwap":946},"2026-05-29",29.93,30.523,29.695,0.6,99200,{"date":986,"open":987,"high":855,"low":988,"close":870,"change":989,"percent_change":260,"volume":990,"transactions":9,"vwap":870},"2026-05-28",30.19,29.95,0.08,64100,{"date":992,"open":980,"high":993,"low":994,"close":406,"change":657,"percent_change":658,"volume":995,"transactions":9,"vwap":406},"2026-05-27",31.1,29.8,62200,{"date":997,"open":394,"high":998,"low":999,"close":1000,"change":407,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",31.405,29.49,29.94,-0.23,69200,{"date":1004,"open":436,"high":932,"low":423,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",30.01,0.95,3.27,161700,{"date":1010,"open":1011,"high":727,"low":1012,"close":1013,"change":590,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-21",28.2,27.9,29.059999,1.4,93000,{"date":1017,"open":1018,"high":413,"low":1019,"close":742,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":742},"2026-05-20",29.01,28.3,-0.7,-2.38,107700,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":793,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",29.4,28.15,29.36,1.21,95200,{"date":1031,"open":707,"high":1032,"low":423,"close":1018,"change":155,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1018},"2026-05-18",30.02,-1.19,68300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1027,"change":121,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1027},"2026-05-15",29.56,29.805,28.059999,-1.08,80400,{"date":1043,"open":423,"high":1044,"low":423,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",30.22,29.68,0.99,3.45,78200,{"date":1050,"open":1051,"high":882,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",30.31,28,28.69,-2.31,-7.45,146900,{"date":1058,"open":609,"high":1059,"low":1060,"close":865,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":865},"2026-05-12",31.040001,29.865,0.76,2.51,43700,{"date":1065,"open":836,"high":1066,"low":994,"close":946,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":946},"2026-05-11",31.38,-0.28,-0.92,65400,{"date":1071,"open":924,"high":1072,"low":442,"close":1072,"change":240,"percent_change":961,"volume":1073,"transactions":9,"vwap":1072},"2026-05-08",30.52,120200,{"date":1075,"open":394,"high":908,"low":994,"close":1076,"change":940,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",30.62,2.2,90800,{"date":1080,"open":597,"high":394,"low":1081,"close":1082,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",28.96,29.96,0,122100,{"date":1086,"open":423,"high":406,"low":462,"close":1082,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1082},"2026-05-05",1.22,4.24,72000,{"date":1091,"open":707,"high":1092,"low":684,"close":474,"change":693,"percent_change":1093,"volume":1094,"transactions":9,"vwap":474},"2026-05-04",29.9,-4.07,47300,{"date":1096,"open":1097,"high":404,"low":1098,"close":1082,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1082},"2026-05-01",28.44,28.16,1.94,6.92,123600,{"date":1103,"open":1104,"high":637,"low":1104,"close":599,"change":515,"percent_change":1105,"volume":1106,"transactions":9,"vwap":599},"2026-04-30",27.3,2.49,82000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":291,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",27.45,28.08,27.049999,27.34,-1.76,44900,{"date":1116,"open":578,"high":699,"low":374,"close":578,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":578},"2026-04-28",0.22,0.8,43900,{"date":1121,"open":692,"high":1122,"low":1123,"close":1124,"change":279,"percent_change":131,"volume":1089,"transactions":9,"vwap":1124},"2026-04-27",28.52,27.26,27.61,{"date":1126,"open":1127,"high":1128,"low":1129,"close":375,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":375},"2026-04-24",26.76,28.23,26.7,1.07,4.01,118800,{"date":1134,"open":1135,"high":1136,"low":1129,"close":1129,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-04-23",27.68,27.99,-1.33,-4.74,107200,{"date":1141,"open":575,"high":423,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",27.87,28.030001,-0.78,-2.71,127500,{"date":1148,"open":415,"high":1149,"low":1150,"close":1151,"change":240,"percent_change":155,"volume":1152,"transactions":9,"vwap":1151},"2026-04-21",29.765,28.41,28.81,155400,{"date":1154,"open":453,"high":1155,"low":691,"close":1156,"change":525,"percent_change":794,"volume":1157,"transactions":9,"vwap":1156},"2026-04-20",29.72,28.91,126900,{"date":1159,"open":396,"high":1160,"low":1039,"close":482,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":482},"2026-04-17",29.405,0.85,3.06,136500,{"date":1165,"open":1166,"high":589,"low":1167,"close":375,"change":111,"percent_change":1168,"volume":1169,"transactions":9,"vwap":375},"2026-04-16",28.1,27.72,-1.7,125800,{"date":1171,"open":474,"high":1172,"low":1173,"close":523,"change":319,"percent_change":1067,"volume":1174,"transactions":9,"vwap":523},"2026-04-15",29.255,27.91,98300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":162,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",28.79,29.21,27.525,28.33,-0.84,133600,{"date":1184,"open":1185,"high":1186,"low":1185,"close":691,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":691},"2026-04-13",27.46,28.885,0.67,2.4,188100,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1012,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1012},"2026-04-10",29.1,26.1,-1.27,-4.35,125700,{"date":1198,"open":1199,"high":619,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",28.54,24.92,29.17,-1.62,-5.26,353500,{"date":1206,"open":1207,"high":1208,"low":394,"close":1209,"change":167,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-08",33.45,35.2,30.79,-0.81,373700,{"date":1213,"open":1214,"high":1215,"low":716,"close":1059,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1059},"2026-04-07",30.77,31.67,-0.46,-1.46,113200,{"date":1220,"open":944,"high":1221,"low":865,"close":1222,"change":1223,"percent_change":25,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",32.07,31.5,0.15,82200,{"date":1226,"open":1227,"high":854,"low":865,"close":1228,"change":1229,"percent_change":785,"volume":1230,"transactions":9,"vwap":1228},"2026-04-02",31.52,31.35,-0.65,38000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":854,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":854},"2026-04-01",31.32,32.675,31.12,0.54,1.72,181300,{"date":1240,"open":1241,"high":1242,"low":1235,"close":1243,"change":709,"percent_change":1236,"volume":1244,"transactions":9,"vwap":1243},"2026-03-31",31.44,32.18,31.46,92200,{"date":1246,"open":974,"high":1242,"low":1247,"close":915,"change":877,"percent_change":1248,"volume":1249,"transactions":9,"vwap":915},"2026-03-30",30.44,2.02,82500,{"date":1251,"open":608,"high":1252,"low":1253,"close":1254,"change":427,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-27",31.63,29.71,30.67,0.1,136000,{"date":1258,"open":908,"high":1259,"low":847,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",32.435,30.64,-1.03,-3.25,106600,{"date":1265,"open":932,"high":845,"low":654,"close":1215,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1215},"2026-03-25",1.54,5.11,63500,{"date":1270,"open":1271,"high":1272,"low":356,"close":424,"change":1273,"percent_change":1274,"volume":1244,"transactions":9,"vwap":424},"2026-03-24",27.79,30.165,1.74,6.13,{"date":1276,"open":524,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",28.815,26.755,28.39,1.89,7.13,171700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":267,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":267},"2026-03-20",27.01,27.57,26.34,-0.47,-1.74,180000,{"date":1292,"open":1293,"high":533,"low":1294,"close":1295,"change":961,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",27.08,25.9,26.97,-1.21,67300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1104,"change":167,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1104},"2026-03-18",27.16,27.765,26.91,-0.91,109800,{"date":1306,"open":1307,"high":1308,"low":1123,"close":1309,"change":1310,"percent_change":377,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",27.82,28.56,27.55,-0.14,54000,{"date":1313,"open":1026,"high":1314,"low":1315,"close":1316,"change":349,"percent_change":93,"volume":1317,"transactions":9,"vwap":1316},"2026-03-16",28.465,27.285,27.69,54100,{"date":1319,"open":514,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-13",28.19,27.1,27.44,-0.04,-0.15,57300,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",28.87,27.24,27.48,-1.53,-5.27,69900,{"date":1335,"open":1279,"high":1336,"low":1039,"close":1018,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1018},"2026-03-11",29.030001,0.55,1.93,38100,{"date":1341,"open":672,"high":1342,"low":973,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-10",29.925,28.46,-0.82,-2.8,61500,{"date":1348,"open":607,"high":607,"low":684,"close":1349,"change":1261,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",29.28,-3.4,59700,{"date":1353,"open":960,"high":1354,"low":707,"close":1051,"change":832,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1051},"2026-03-06",30.34,-0.56,30800,{"date":1358,"open":1359,"high":846,"low":423,"close":873,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":873},"2026-03-05",29.83,0.33,1.09,50600,{"date":1364,"open":899,"high":1365,"low":636,"close":743,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":743},"2026-03-04",31.3,-0.96,-3.09,41400,{"date":1370,"open":924,"high":1371,"low":1372,"close":1373,"change":1087,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-03",31.33,29.02,31.11,4.08,61000,{"date":1377,"open":1372,"high":1378,"low":691,"close":674,"change":525,"percent_change":1379,"volume":1380,"transactions":9,"vwap":674},"2026-03-02",29.97,0.98,46000,{"date":1382,"open":999,"high":987,"low":1383,"close":1384,"change":1229,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",29.18,29.6,-2.15,45000,{"date":1388,"open":1389,"high":716,"low":647,"close":930,"change":192,"percent_change":1390,"volume":1391,"transactions":9,"vwap":930},"2026-02-26",29.45,2.47,35700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-25",29.46,29.74,28.308,29.52,0.34,1.17,46500,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1383,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1383},"2026-02-24",28.035,29.19,1.16,4.14,34000,{"date":1409,"open":1410,"high":1410,"low":692,"close":599,"change":1411,"percent_change":1332,"volume":1412,"transactions":9,"vwap":599},"2026-02-23",29.41,-1.56,42300,{"date":1414,"open":960,"high":1415,"low":1156,"close":1416,"change":427,"percent_change":1255,"volume":1417,"transactions":9,"vwap":1416},"2026-02-20",30.59,29.58,67400,{"date":1419,"open":1420,"high":864,"low":742,"close":1421,"change":1288,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",29.57,29.55,-1.57,56300,{"date":1425,"open":575,"high":1426,"low":1427,"close":1032,"change":1266,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1032},"2026-02-18",30.935,28.09,5.41,77500,{"date":1431,"open":493,"high":1397,"low":1110,"close":586,"change":1223,"percent_change":1432,"volume":1433,"transactions":9,"vwap":586},"2026-02-17",0.53,65600,{"date":1435,"open":551,"high":1436,"low":1437,"close":1180,"change":1118,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1180},"2026-02-13",28.745,27.135,2.91,59900,{"date":1441,"open":1167,"high":1442,"low":1443,"close":374,"change":319,"percent_change":560,"volume":1444,"transactions":9,"vwap":374},"2026-02-12",27.8,26.689,44300,{"date":1446,"open":413,"high":413,"low":297,"close":1124,"change":70,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1124},"2026-02-11",-4.46,69400,{"date":1450,"open":628,"high":1156,"low":1110,"close":1451,"change":736,"percent_change":526,"volume":1452,"transactions":9,"vwap":1451},"2026-02-10",28.9,58800,{"date":1454,"open":1455,"high":647,"low":1456,"close":638,"change":167,"percent_change":768,"volume":1457,"transactions":9,"vwap":638},"2026-02-09",28.94,27.995,99700,{"date":1459,"open":523,"high":1451,"low":386,"close":1460,"change":975,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-06",28.84,4.15,61400,{"date":1464,"open":1460,"high":1460,"low":1465,"close":1316,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1316},"2026-02-05",27.059999,-1.6,-5.46,108300,{"date":1470,"open":394,"high":882,"low":451,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-04",29.29,-0.31,-1.05,70600,{"date":1476,"open":1235,"high":1477,"low":1478,"close":1384,"change":1202,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1384},"2026-02-03",31.18,28.946,-5.19,88700,{"date":1482,"open":953,"high":1483,"low":937,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-02",32.17,31.22,0.71,2.33,116700,{"date":1489,"open":960,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-30",30.95,29.275,30.51,0.65,2.18,111300,{"date":1497,"open":716,"high":716,"low":1498,"close":607,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":607},"2026-01-29",29.24,-0.43,-1.42,55600,{"date":1503,"open":1504,"high":899,"low":1505,"close":864,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":864},"2026-01-28",30.71,29.955,-0.26,-0.85,60100,{"date":1510,"open":900,"high":1511,"low":1512,"close":882,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":882},"2026-01-27",32.13,30.36,-1.25,-3.93,71200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1144,"percent_change":202,"volume":1522,"transactions":9,"vwap":1521},"2026-01-26",32.81,33,31.64,31.8,53700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":823,"change":1337,"percent_change":1237,"volume":1528,"transactions":9,"vwap":823},"2026-01-23",32.16,33.049999,31.71,134600,{"date":1530,"open":882,"high":823,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-22",30.115,32.029999,1.53,5.02,77400,{"date":1537,"open":988,"high":882,"low":1538,"close":716,"change":1337,"percent_change":1539,"volume":1540,"transactions":9,"vwap":716},"2026-01-21",29.315,1.84,106400,{"date":1542,"open":706,"high":847,"low":1543,"close":988,"change":368,"percent_change":1544,"volume":1545,"transactions":9,"vwap":988},"2026-01-20",29.453,-1.35,101600,{"date":1547,"open":1051,"high":1504,"low":707,"close":1512,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1512},"2026-01-16",-0.11,-0.36,84300,{"date":1552,"open":482,"high":1059,"low":973,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-15",30.47,2.08,7.33,179700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1279,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1279},"2026-01-14",32.2,33.278,27.985,-3.32,-10.47,201400,{"date":1566,"open":1567,"high":1568,"low":925,"close":1527,"change":1289,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1527},"2026-01-13",32.95,34.044998,-5.2,193600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1207,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1207},"2026-01-12",31.53,33.46,31.25,1.77,5.59,65700,{"date":1580,"open":1581,"high":1581,"low":1373,"close":1582,"change":1583,"percent_change":398,"volume":1584,"transactions":9,"vwap":1582},"2026-01-09",32.89,31.68,-1.32,147200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1519,"change":1379,"percent_change":1162,"volume":1590,"transactions":9,"vwap":1519},"2026-01-08",32.43,33.53,31.791,85200,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-07",34.33,31.65,32.02,-2.17,-6.35,152100,{"date":1600,"open":1581,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-06",34.44,32.0050011,34.19,1.73,5.33,151300,{"date":1608,"open":1609,"high":1610,"low":727,"close":1611,"change":1612,"percent_change":1613,"volume":1584,"transactions":9,"vwap":1611},"2026-01-05",29.61,32.87,32.46,2.79,9.4,{"date":1615,"open":930,"high":1616,"low":1471,"close":656,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":656},"2026-01-02",30.72,-0.63,-2.08,176300,{"date":1621,"open":1622,"high":1623,"low":1253,"close":924,"change":1337,"percent_change":1624,"volume":1625,"transactions":9,"vwap":924},"2025-12-31",29.79,31.185,1.85,179200,{"date":1627,"open":1628,"high":1525,"low":1629,"close":902,"change":85,"percent_change":1630,"volume":1631,"transactions":9,"vwap":902},"2025-12-30",31.98,29.245,-5.94,94600,{"date":1633,"open":845,"high":1634,"low":1635,"close":1252,"change":486,"percent_change":1507,"volume":1636,"transactions":9,"vwap":1252},"2025-12-29",32.064999,30.705,96400,{"date":1638,"open":1532,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1473,"volume":1643,"transactions":9,"vwap":1641},"2025-12-26",32.4,31.56,31.9,-0.34,98600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1216,"percent_change":270,"volume":1474,"transactions":9,"vwap":1649},"2025-12-24",32.42,33.455,31.395,32.24,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-23",33.16,33.24,31.7,32.7,-0.9,-2.68,99100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":983,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-22",32.88,33.93,32.344,33.6,1.82,185000,{"date":1668,"open":1588,"high":1669,"low":1670,"close":1519,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1519},"2025-12-19",34.345,32.35,-0.5,-1.49,905100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1548,"percent_change":961,"volume":1680,"transactions":9,"vwap":1679},"2025-12-18",33.77,34.5,33.4,33.5,61900,{"date":1682,"open":1683,"high":799,"low":1653,"close":1684,"change":250,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",34.0099983,33.61,-1.09,81400,{"date":1688,"open":1689,"high":1690,"low":1354,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-16",31.47,34,33.98,2,6.25,71900,{"date":1696,"open":1646,"high":1697,"low":1698,"close":1628,"change":1355,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1628},"2025-12-15",33.245,31.725,-1.72,59600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":368,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-12",32.28,33.65,32.080002,32.54,-1.24,68900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1567,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1567},"2025-12-11",34.69,35.31,31.195,-1.54,-4.47,81900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":798,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":798},"2025-12-10",33.36,35.245,32.125,1.42,4.29,74500,{"date":1726,"open":1582,"high":1727,"low":1582,"close":1728,"change":506,"percent_change":417,"volume":1729,"transactions":9,"vwap":1728},"2025-12-09",33.56,33.07,127200,{"date":1731,"open":1732,"high":1601,"low":1616,"close":1733,"change":141,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-08",33.95,32.099998,-4.49,64000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1684,"change":57,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1684},"2025-12-05",33.78,35.33,33.13,-1.93,79800,{"date":1744,"open":1745,"high":1746,"low":1662,"close":773,"change":657,"percent_change":1747,"volume":1468,"transactions":9,"vwap":773},"2025-12-04",34.2,35.138,0.12,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-03",35.59,34.23,-1.02,-2.89,111900,{"date":1756,"open":1728,"high":1757,"low":1728,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-02",35.9,35.25,1.48,4.38,84100,{"date":1763,"open":1764,"high":1765,"low":902,"close":1676,"change":464,"percent_change":685,"volume":990,"transactions":9,"vwap":1676},"2025-12-01",33.060001,34.24,{"date":1767,"open":598,"high":1768,"low":598,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-28",34.31,33.71,2.75,8.88,89500,{"date":1774,"open":1775,"high":931,"low":892,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-26",30.1,30.96,1.14,3.82,80200,{"date":1781,"open":891,"high":891,"low":1389,"close":664,"change":496,"percent_change":1782,"volume":1783,"transactions":9,"vwap":664},"2025-11-25",3.08,102600,{"date":1785,"open":1786,"high":845,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-24",30.86,26.85,28.93,-2.3,-7.36,131900,{"date":1793,"open":973,"high":1794,"low":31,"close":863,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":863},"2025-11-21",32.98,0.86,2.83,322900,{"date":1799,"open":394,"high":1800,"low":454,"close":937,"change":793,"percent_change":1399,"volume":1801,"transactions":9,"vwap":937},"2025-11-20",31.794,167700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1032,"change":319,"percent_change":486,"volume":1807,"transactions":9,"vwap":1032},"2025-11-19",29.85,30.68,29.155,112500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1775,"change":1813,"percent_change":1814,"volume":1029,"transactions":9,"vwap":1775},"2025-11-18",28.7,30.98,28.51,1.39,4.84,{"date":1816,"open":575,"high":1201,"low":1817,"close":1818,"change":666,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-17",28.22,28.71,0.38,64600,{"date":1822,"open":1823,"high":1824,"low":1285,"close":575,"change":1825,"percent_change":676,"volume":1826,"transactions":9,"vwap":575},"2025-11-14",27.35,28.64,1.28,123800,{"date":1828,"open":674,"high":1829,"low":1830,"close":307,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":307},"2025-11-13",30.39,26.735,-2.42,-8.14,196700,{"date":1835,"open":1235,"high":1836,"low":1837,"close":1395,"change":1838,"percent_change":1839,"volume":1528,"transactions":9,"vwap":1395},"2025-11-12",31.45,29.569,-1.01,-3.28,{"date":1841,"open":1842,"high":1519,"low":1775,"close":836,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":836},"2025-11-11",32.47,-2.21,-6.71,120800,{"date":1847,"open":1848,"high":1679,"low":1525,"close":821,"change":1187,"percent_change":878,"volume":1849,"transactions":9,"vwap":821},"2025-11-10",33.19,95900,{"date":1851,"open":1852,"high":1853,"low":1733,"close":1854,"change":1210,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-07",33.02,34.245,32.29,-2.45,104000,{"date":1858,"open":828,"high":1859,"low":1860,"close":1861,"change":280,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-06",34.683,32.38,33.099998,-1.81,202900,{"date":1865,"open":1866,"high":1867,"low":1519,"close":1769,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1769},"2025-11-05",35.07,35.52,-1.14,-3.27,109500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-04",36.39,36.4,34.82,34.85,-1.15,-3.19,90400,{"date":1881,"open":1882,"high":1883,"low":1208,"close":1884,"change":487,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-03",36.33,37,36,-2.57,63100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":475,"percent_change":1604,"volume":1893,"transactions":9,"vwap":1892},"2025-10-31",36.505,37.47,35.81,36.95,88800,{"date":1895,"open":1883,"high":1896,"low":1897,"close":1898,"change":172,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-30",37.56,36.049999,36.32,-1.86,106800,{"date":1902,"open":1903,"high":1904,"low":1874,"close":1905,"change":486,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-29",37.45,37.66,37.0099983,-0.72,69700,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":918,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-28",36.5,37.6,37.28,1.06,35600,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1268,"transactions":9,"vwap":1919},"2025-10-27",38.19,36.22,36.89,-0.74,-1.97,{"date":1923,"open":1924,"high":1917,"low":1883,"close":1925,"change":1926,"percent_change":319,"volume":1927,"transactions":9,"vwap":1925},"2025-10-24",38,37.63,-0.03,53900,{"date":1929,"open":1930,"high":1931,"low":1883,"close":1904,"change":1493,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1904},"2025-10-23",37.57,37.7,1.76,25300,{"date":1935,"open":1884,"high":1936,"low":1937,"close":1905,"change":1938,"percent_change":878,"volume":1939,"transactions":9,"vwap":1905},"2025-10-22",37.21,35.605,0.75,122800,{"date":1941,"open":1942,"high":1943,"low":1884,"close":1944,"change":487,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-21",36.46,37.035,36.26,-2.55,20200,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1936,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1936},"2025-10-20",35.02,38.15,0.96,2.65,30200,{"date":1955,"open":1956,"high":1942,"low":776,"close":1957,"change":1337,"percent_change":1266,"volume":934,"transactions":9,"vwap":1957},"2025-10-17",35.16,36.25,{"date":1959,"open":1884,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1672,"volume":1964,"transactions":9,"vwap":1962},"2025-10-16",36.65,35.585,35.7,-0.54,72300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":685,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-15",36.02,37.0050011,35.55,36.24,0.5,48100,{"date":1974,"open":1975,"high":1976,"low":1897,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-14",36.09,37.73,36.060001,-1.17,-3.14,87400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-13",36.38,37.76,35,37.23,1.13,3.13,132600,{"date":1991,"open":1992,"high":1993,"low":1897,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-10",37.29,38.194,36.099998,-2.05,-5.37,415000,{"date":184,"open":1924,"high":30,"low":1883,"close":1950,"change":1223,"percent_change":918,"volume":1999,"transactions":9,"vwap":1950},3557600]