[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDEM":3,"homepage-market-summary":27,"stock-historical-SDEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDEM","2026-10-07",{"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},"Global X MSCI SuperDividend Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9238,1.68,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.99,34.1477,-0.1577,-0.46,788.496366,34.53,27.08,7225.182818,92.8,2908,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":65,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":65,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":65},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":65},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":65},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":65},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":65},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":65},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":65},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":140,"price":141,"is_up":65},"Real Estate","XLRE",-1.29,40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":65},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":65},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":65},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":65},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":65},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":140,"is_up":65},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.049999,6712,2450046.070136,29.65,"2025-04-25",[183,186,193,204,215,225,235,244,254,263,273,283,293,302,311,322,332,342,352,362,372,380,389,398,406,415,425,434,442,451,460,470,479,488,497,507,516,525,533,543,552,560,570,578,587,596,604,614,624,633,642,650,660,669,677,686,695,704,712,721,730,737,745,752,758,766,772,779,786,792,800,809,815,822,829,837,843,849,858,864,870,877,884,890,899,903,910,916,921,927,934,940,947,953,959,964,970,977,986,992,998,1003,1009,1016,1023,1031,1038,1045,1051,1058,1064,1070,1076,1083,1089,1095,1101,1107,1111,1118,1123,1129,1134,1142,1149,1154,1159,1167,1172,1178,1183,1189,1196,1204,1212,1217,1224,1229,1237,1246,1253,1259,1264,1272,1280,1287,1291,1298,1304,1308,1316,1323,1330,1336,1342,1346,1354,1360,1367,1372,1377,1385,1391,1396,1402,1409,1413,1418,1423,1426,1430,1434,1440,1443,1447,1452,1460,1465,1471,1477,1481,1487,1493,1497,1502,1508,1515,1521,1528,1535,1540,1547,1555,1562,1568,1573,1580,1587,1593,1600,1606,1614,1619,1625,1632,1636,1641,1649,1653,1660,1667,1675,1683,1689,1694,1699,1704,1711,1720,1728,1733,1738,1745,1753,1760,1766,1775,1781,1787,1794,1802,1808,1816,1822,1828,1833,1836,1842,1848,1855,1862,1868,1874,1881,1888,1896,1904,1911,1919,1926,1932,1939,1942,1946,1951,1956,1963,1970,1975,1979,1985,1993,2000,2005,2011,2017,2023,2028,2035,2041,2044,2049,2053,2060,2064,2068,2076,2080,2084,2089,2094,2101,2107,2112,2116,2121,2126,2130,2134,2140,2145,2150,2154,2157,2159,2162,2167,2174,2179,2187,2195,2203,2206,2210,2216,2221,2226,2230,2235,2239,2244,2250,2256,2262,2266,2272,2277,2282,2286,2291,2294,2298,2304,2309,2314,2321,2328,2334,2339,2344,2348,2355,2361,2368,2373,2380,2385,2390,2395,2400,2406,2412,2417,2423,2428,2433,2438,2444,2447,2452,2457,2462,2467,2470,2476,2482,2486,2491,2494,2499,2507,2511,2517,2521,2526],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},72,33.9731,{"date":37,"open":187,"high":187,"low":188,"close":18,"change":189,"percent_change":50,"volume":190,"transactions":191,"vwap":192},34.36,34.12,0.1671,3673.41017,93,34.2516,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",34.03,34.19,33.96,33.9806,1.1047,3.36,10539.914898,150,34.0857,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",32.68,32.88,32.6,32.8759,0.3399,1.04,1174.7756,52,32.6931,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",32.7,32.4246,32.536,-0.4209,-1.28,2341.768954,57,32.5156,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",32.915,33,32.9569,0.2275,0.7,1167.8996,51,32.9785,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":115,"volume":241,"transactions":242,"vwap":243},"2026-09-29",32.69,32.7294,32.56,-0.1059,1857.82405,63,32.6062,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",32.79,32.84,32.8353,-0.1331,-0.4,2705.231134,64,32.8262,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",32.95,32.9684,0.0094,0.03,604.7986,34,32.9487,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",33.08,32.9382,32.959,-0.1988,-0.6,848.026725,45,33.0359,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",33.44,33.11,33.1578,-0.5953,-1.76,5148.606064,106,33.2505,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",33.63,33.7531,33.5799,0.0212,0.06,2798.847661,54,33.643,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",33.64,33.7319,0.1528,0.46,507.3344,44,33.664,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":20,"volume":308,"transactions":309,"vwap":310},"2026-09-18",33.51,33.5791,33.461,-0.1542,2431.892457,59,33.4916,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",33.65,33.77,33.56,33.7333,0.0783,0.23,1508.840878,62,33.6872,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",33.81,33.53,33.655,-0.1693,-0.5,1235.120464,68,33.6509,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",33.78,33.84,33.8243,-0.2064,-0.61,1118.803878,58,33.8078,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",33.7,34.06,34.0307,0.0021,0.01,1714.28995,74,33.9168,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",34.21,34.015,34.0286,-0.132,-0.39,1963.014499,55,34.17,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",33.93,34.26,34.1606,-0.0968,-0.28,1605.08293,110,34.165,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":71,"volume":378,"transactions":242,"vwap":379},"2026-09-09",34.38,34.24,34.2574,-0.1749,2009.9556,34.3139,{"date":381,"open":382,"high":22,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",34.43,34.4323,0.1721,0.5,4605.3626,98,34.4618,{"date":390,"open":391,"high":374,"low":392,"close":393,"change":394,"percent_change":348,"volume":395,"transactions":396,"vwap":397},"2026-09-04",34.25,34.2,34.2602,0.0029,2546.0528,61,34.2731,{"date":399,"open":375,"high":400,"low":401,"close":402,"change":403,"percent_change":35,"volume":404,"transactions":252,"vwap":405},"2026-09-03",34.2586,34.1402,34.2573,0.1959,2837.969006,34.2015,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":174,"volume":412,"transactions":413,"vwap":414},"2026-09-02",33.83,34.13,34.0614,0.3367,15146.165719,169,34.0254,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",33.66,33.9,33.7247,0.1337,0.4,3185.743932,71,33.7773,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",33.58,33.591,0.1429,0.43,2029.0849,94,33.6046,{"date":435,"open":304,"high":304,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":423,"vwap":441},"2026-08-28",33.34,33.4481,-0.096,-0.29,2796.868083,33.4402,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":20,"volume":448,"transactions":449,"vwap":450},"2026-08-27",33.62,33.525,33.5441,-0.1545,1171.885345,65,33.5591,{"date":452,"open":453,"high":364,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",33.82,33.6986,-0.1661,-0.49,6662.79908,81,33.8292,{"date":461,"open":313,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",33.865,33.6,33.8647,0.1709,0.51,13725.0343,78,33.7141,{"date":471,"open":444,"high":472,"low":444,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",33.745,33.6938,0.0221,0.07,5940.467459,92,33.6875,{"date":480,"open":325,"high":481,"low":325,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",33.71,33.6717,0.5054,1.52,3653.295653,77,33.6793,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.165,33.1663,0.0537,0.16,448.994091,46,33.1553,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",33.01,33.17,33.1126,0.4722,1.45,2390.544722,69,33.0888,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":145,"volume":514,"transactions":495,"vwap":515},"2026-08-18",32.67,32.8074,32.64,32.6404,-0.0069,1375.4026,32.6923,{"date":517,"open":237,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",32.72,32.6473,0.2139,0.66,4569.878369,140,32.6713,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":456,"volume":531,"transactions":468,"vwap":532},"2026-08-14",32.41,32.4334,32.354,-0.1592,2180.5766,32.3802,{"date":534,"open":535,"high":511,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",32.63,32.57,32.5926,-0.1002,-0.31,7164.298563,97,32.605,{"date":544,"open":518,"high":545,"low":206,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",32.78,32.6928,0.029,0.09,4573.766028,108,32.7124,{"date":553,"open":246,"high":246,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",32.6638,-0.3646,-1.1,5610.1356,159,32.6995,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":350,"vwap":569},"2026-08-10",33.04,33.045,32.99,33.0284,-0.0887,-0.27,2750.5136,33.0182,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":475,"volume":576,"transactions":340,"vwap":577},"2026-08-07",33.2,33.09,33.1171,0.0217,3390.7976,33.1366,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",33.16,33.0954,-0.0773,-0.23,565.782309,37,33.1307,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",33.325,33.1727,-0.3118,-0.93,712.5786,47,33.222,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":385,"volume":602,"transactions":191,"vwap":603},"2026-08-04",33.45,33.55,33.4845,0.1663,2708.01412,33.5079,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",33.315,33.36,33.3182,0.0182,0.05,927.895252,60,33.3282,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":541,"vwap":623},"2026-07-31",33.39,33.42,33.19,33.3,-0.1408,-0.42,4505.6891,33.3553,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",33.25,33.4408,0.6169,1.88,3197.368308,156,33.3529,{"date":634,"open":247,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":550,"vwap":641},"2026-07-29",33.1,32.7614,32.8239,-0.2417,-0.73,2669.8921,32.9146,{"date":643,"open":228,"high":644,"low":228,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":340,"vwap":649},"2026-07-28",33.1779,33.0656,0.2656,0.81,2252.6181,33.077,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":360,"vwap":659},"2026-07-27",32.83,32.875,32.77,32.8,0.0373,0.11,3679.0071,32.8303,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":610,"volume":666,"transactions":667,"vwap":668},"2026-07-24",32.815,32.98,32.7627,0.0177,6225.6181,76,32.9391,{"date":670,"open":671,"high":207,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":320,"vwap":676},"2026-07-23",32.86,32.745,-0.3967,-1.2,1766.66421,32.8514,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",32.91,33.1417,0.27,0.82,2073.200293,40,33.0025,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":495,"vwap":694},"2026-07-21",32.75,32.8717,32.7401,0.1089,0.33,1295.850996,32.7937,{"date":696,"open":671,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",32.885,32.7628,0.0703,0.22,3109.097,91,32.8558,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":548,"volume":710,"transactions":667,"vwap":711},"2026-07-17",32.58,32.71,32.6925,0.0305,3024.216067,32.6091,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":360,"vwap":720},"2026-07-16",32.645,32.662,32.62,-0.0853,-0.26,2279.363769,32.6354,{"date":722,"open":206,"high":723,"low":206,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",32.76,32.7473,0.0428,0.13,2850.49976,131,32.7452,{"date":731,"open":511,"high":732,"low":535,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":423,"vwap":736},"2026-07-14",32.7045,0.3022,0.93,2696.054737,32.6555,{"date":738,"open":535,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":728,"vwap":744},"2026-07-13",32.6794,32.4023,-0.3307,-1.01,6307.088687,32.5765,{"date":746,"open":536,"high":747,"low":239,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",32.81,32.733,0.386,1.19,5700,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":298,"volume":757,"transactions":9,"vwap":755},"2026-07-09",32.2,32.347,0.147,1200,{"date":759,"open":760,"high":761,"low":762,"close":754,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-07-08",32.099998,32.22,32.09,0.1,0.31,2400,{"date":767,"open":768,"high":768,"low":769,"close":760,"change":770,"percent_change":771,"volume":765,"transactions":9,"vwap":760},"2026-07-07",32.21,32.080002,-0.373,-1.15,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",32.28,32.473,0.468,1.46,1500,{"date":780,"open":762,"high":781,"low":782,"close":783,"change":784,"percent_change":298,"volume":785,"transactions":9,"vwap":783},"2026-07-02",32.135,31.895,32.0050011,0.145,3100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":718,"percent_change":791,"volume":765,"transactions":9,"vwap":790},"2026-07-01",31.77,31.92,31.86,-0.81,{"date":793,"open":794,"high":795,"low":789,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",31.93,32.14,32.12,-0.072,-0.22,4400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",32.055,32.23,32.0099983,32.192,0.151,0.47,4300,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":757,"transactions":9,"vwap":812},"2026-06-26",32.11,32.041,0.196,0.62,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":798,"volume":821,"transactions":9,"vwap":819},"2026-06-25",31.9,31.995,31.845,-0.069,3700,{"date":823,"open":794,"high":824,"low":825,"close":826,"change":827,"percent_change":639,"volume":828,"transactions":9,"vwap":826},"2026-06-24",31.98,31.89,31.914,-0.235,1300,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",32.07,32.24,32.149,-0.398,-1.22,8100,{"date":838,"open":511,"high":511,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",32.547,-0.043,-0.13,2500,{"date":844,"open":535,"high":511,"low":706,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",32.59,0.144,0.44,3500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",32.93,32.975,32.431,32.446,-0.329,-1,7400,{"date":859,"open":207,"high":860,"low":861,"close":861,"change":862,"percent_change":20,"volume":863,"transactions":9,"vwap":861},"2026-06-16",32.89,32.775,-0.153,3600,{"date":865,"open":607,"high":607,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",32.928,0.309,0.95,4800,{"date":871,"open":239,"high":872,"low":873,"close":874,"change":875,"percent_change":734,"volume":876,"transactions":9,"vwap":874},"2026-06-12",32.66,32.525,32.619,0.301,7500,{"date":878,"open":879,"high":880,"low":788,"close":881,"change":882,"percent_change":883,"volume":848,"transactions":9,"vwap":881},"2026-06-11",31.8,32.33,32.318,0.69,2.18,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":718,"volume":757,"transactions":9,"vwap":888},"2026-06-10",31.67,31.79,31.628,-0.083,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",31.84,31.85,31.5,31.711,0.111,0.35,4000,{"date":900,"open":788,"high":788,"low":901,"close":902,"change":357,"percent_change":621,"volume":765,"transactions":9,"vwap":902},"2026-06-08",31.58,31.6,{"date":904,"open":796,"high":796,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",31.7,31.732,-0.667,-2.06,4200,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":289,"volume":915,"transactions":9,"vwap":913},"2026-06-04",32.44,32.399,0.02,1700,{"date":917,"open":509,"high":509,"low":918,"close":918,"change":919,"percent_change":920,"volume":915,"transactions":9,"vwap":918},"2026-06-03",32.379,-0.641,-1.94,{"date":922,"open":228,"high":500,"low":923,"close":924,"change":925,"percent_change":35,"volume":926,"transactions":9,"vwap":924},"2026-06-02",32.97,33.02,0.189,5200,{"date":928,"open":518,"high":929,"low":707,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",32.851,32.831,0.195,0.6,2600,{"date":935,"open":872,"high":872,"low":936,"close":937,"change":938,"percent_change":939,"volume":828,"transactions":9,"vwap":937},"2026-05-29",32.53,32.636,0.124,0.38,{"date":941,"open":912,"high":208,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",32.438,32.512,-0.325,-0.99,6800,{"date":948,"open":256,"high":923,"low":652,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-27",32.837,-0.002,-0.01,1900,{"date":954,"open":688,"high":955,"low":535,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",32.839,0.319,0.98,2000,{"date":960,"open":872,"high":872,"low":961,"close":961,"change":962,"percent_change":963,"volume":926,"transactions":9,"vwap":961},"2026-05-22",32.52,-0.067,-0.21,{"date":965,"open":966,"high":511,"low":967,"close":968,"change":969,"percent_change":897,"volume":842,"transactions":9,"vwap":968},"2026-05-21",32.4,32.36,32.587,0.115,{"date":971,"open":760,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-05-20",32.472,32.049999,0.619,1.94,4100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",31.81,31.975,31.75,31.853,-0.347,-1.08,5800,{"date":987,"open":988,"high":754,"low":796,"close":754,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":754},"2026-05-18",32.15,0.24,0.75,2200,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":778,"transactions":9,"vwap":995},"2026-05-15",32.029999,31.96,-0.449,-1.39,{"date":999,"open":912,"high":1000,"low":966,"close":1001,"change":797,"percent_change":798,"volume":1002,"transactions":9,"vwap":1001},"2026-05-14",32.5,32.409,5500,{"date":1004,"open":1005,"high":688,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":976,"transactions":9,"vwap":1006},"2026-05-13",32.672,32.481,-0.222,-0.68,{"date":1010,"open":1011,"high":688,"low":1012,"close":1013,"change":1014,"percent_change":269,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",32.74,32.651,32.703,-0.198,9800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":989,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",33.049999,32.805,32.901,0.08,3400,{"date":1024,"open":1025,"high":1026,"low":655,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",32.85,32.9,32.821,0.242,0.74,3000,{"date":1032,"open":1026,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",32.903,32.579,-0.626,-1.89,4600,{"date":1039,"open":1040,"high":1041,"low":228,"close":1042,"change":939,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-06",33.060001,33.21,33.205,1.16,3200,{"date":1046,"open":872,"high":1047,"low":872,"close":1048,"change":1049,"percent_change":1050,"volume":1030,"transactions":9,"vwap":1048},"2026-05-05",32.919,32.825,0.497,1.54,{"date":1052,"open":961,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":269,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",32.615,32.31,32.328,-0.195,3900,{"date":1059,"open":217,"high":217,"low":1060,"close":1061,"change":1062,"percent_change":167,"volume":1063,"transactions":9,"vwap":1061},"2026-05-01",32.505,32.523,-0.227,1600,{"date":1065,"open":1000,"high":688,"low":1066,"close":688,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":688},"2026-04-30",32.49,0.456,1.41,13000,{"date":1071,"open":1072,"high":1072,"low":774,"close":1073,"change":1074,"percent_change":1075,"volume":842,"transactions":9,"vwap":1073},"2026-04-29",32.445,32.294,-0.356,-1.09,{"date":1077,"open":536,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-04-28",32.65,32.461,-0.048,-0.15,6600,{"date":1084,"open":671,"high":671,"low":872,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",32.698,-0.265,-0.8,1800,{"date":1090,"open":1091,"high":663,"low":1091,"close":1092,"change":1093,"percent_change":841,"volume":1094,"transactions":9,"vwap":1092},"2026-04-24",32.96,32.963,-0.044,1100,{"date":1096,"open":1097,"high":1098,"low":1091,"close":1099,"change":1100,"percent_change":64,"volume":1057,"transactions":9,"vwap":1099},"2026-04-23",33.27,33.32,33.007,-0.238,{"date":1102,"open":1103,"high":1103,"low":573,"close":1104,"change":1105,"percent_change":583,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",33.41,33.245,-0.075,16000,{"date":1108,"open":334,"high":334,"low":1098,"close":1098,"change":1109,"percent_change":1110,"volume":869,"transactions":9,"vwap":1098},"2026-04-21",-0.343,-1.02,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1100,"percent_change":1117,"volume":1037,"transactions":9,"vwap":1116},"2026-04-20",33.68,33.722,33.61,33.663,-0.7,{"date":1119,"open":1120,"high":188,"low":324,"close":1121,"change":1122,"percent_change":990,"volume":898,"transactions":9,"vwap":1121},"2026-04-17",34.040001,33.901,0.251,{"date":1124,"open":1125,"high":1125,"low":1126,"close":313,"change":1127,"percent_change":1008,"volume":1128,"transactions":9,"vwap":313},"2026-04-16",33.91,33.48,-0.231,6700,{"date":1130,"open":1131,"high":1131,"low":314,"close":1132,"change":963,"percent_change":1133,"volume":958,"transactions":9,"vwap":1132},"2026-04-15",34.029999,33.881,-0.62,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":521,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",34.080002,34.149,34.02,34.091,0.222,10100,{"date":1143,"open":1144,"high":1145,"low":617,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",33.43,33.869,0.407,1.22,15000,{"date":1150,"open":1151,"high":285,"low":1144,"close":1152,"change":1153,"percent_change":681,"volume":1057,"transactions":9,"vwap":1152},"2026-04-10",33.475,33.462,0.089,{"date":1155,"open":1156,"high":598,"low":276,"close":1157,"change":989,"percent_change":1158,"volume":952,"transactions":9,"vwap":1157},"2026-04-09",33.18,33.373,0.72,{"date":1160,"open":1161,"high":1162,"low":207,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-08",33.23,33.47,33.133,0.882,2.73,60300,{"date":1168,"open":769,"high":1169,"low":825,"close":1170,"change":1171,"percent_change":539,"volume":869,"transactions":9,"vwap":1170},"2026-04-07",32.54,32.251,-0.099,{"date":1173,"open":774,"high":1174,"low":774,"close":1175,"change":1176,"percent_change":798,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",32.46,32.35,-0.07,2900,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":610,"percent_change":1182,"volume":778,"transactions":9,"vwap":1181},"2026-04-02",32.119,32.42,0.15,{"date":1184,"open":1072,"high":936,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",32.37,-0.036,-0.11,36300,{"date":1190,"open":790,"high":1191,"low":879,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",32.48,32.406,0.892,2.83,8000,{"date":1197,"open":1198,"high":886,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-30",31.64,31.47,31.514,0.129,0.41,3300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":250,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",31.39,31.59,31.295,31.385,-0.125,8700,{"date":1213,"open":1214,"high":879,"low":1215,"close":1215,"change":20,"percent_change":1216,"volume":821,"transactions":9,"vwap":1215},"2026-03-26",31.66,31.51,-1.44,{"date":1218,"open":1219,"high":760,"low":887,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-25",31.91,31.97,0.55,1.75,10900,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1176,"percent_change":798,"volume":933,"transactions":9,"vwap":1228},"2026-03-24",31.12,31.44,31.42,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",31.3,33.5,31.49,0.779,2.54,11700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",31.25,31.27,30.38,30.711,-0.884,-2.8,11600,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":211,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",30.975,31.73,31.595,0.326,5000,{"date":1254,"open":1255,"high":1207,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1088,"transactions":9,"vwap":1256},"2026-03-18",31.54,31.269,-0.426,-1.34,{"date":1260,"open":887,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":87,"volume":765,"transactions":9,"vwap":1262},"2026-03-17",31.868,31.695,0.285,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":897,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-16",31.38,31.53,31.33,31.41,1.13,7200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":71,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",31.63,31.72,31.0049992,31.059999,-1.62,17900,{"date":1281,"open":789,"high":789,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-12",31.505,31.57,-0.535,-1.67,9500,{"date":1288,"open":754,"high":1054,"low":831,"close":1289,"change":1290,"percent_change":692,"volume":842,"transactions":9,"vwap":1289},"2026-03-11",32.105,0.107,{"date":1292,"open":1293,"high":1181,"low":1294,"close":1295,"change":1296,"percent_change":250,"volume":1297,"transactions":9,"vwap":1295},"2026-03-10",31.99,31.87,31.998,-0.129,14100,{"date":1299,"open":979,"high":754,"low":1300,"close":1301,"change":1302,"percent_change":174,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",30.85,32.127,0.317,57900,{"date":1305,"open":894,"high":1219,"low":894,"close":979,"change":1306,"percent_change":1307,"volume":1141,"transactions":9,"vwap":979},"2026-03-06",-0.175,-0.55,{"date":1309,"open":796,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-05",32.225,31.71,31.985,-0.405,-1.25,12000,{"date":1317,"open":774,"high":1318,"low":754,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-04",32.47,32.39,-0.03,-0.09,12100,{"date":1324,"open":1325,"high":1326,"low":1275,"close":1181,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1181},"2026-03-03",32.18,32.575,-0.82,-2.47,19200,{"date":1331,"open":923,"high":1332,"low":923,"close":1333,"change":1334,"percent_change":1075,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",33.359,33.24,-0.365,16800,{"date":1337,"open":1338,"high":1339,"low":1162,"close":1339,"change":1340,"percent_change":348,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",33.49,33.605,0.005,5400,{"date":1343,"open":314,"high":314,"low":617,"close":463,"change":1344,"percent_change":1345,"volume":1211,"transactions":9,"vwap":463},"2026-02-26",-0.305,-0.9,{"date":1347,"open":1125,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-25",33.98,33.75,33.905,0.19,0.56,7300,{"date":1355,"open":315,"high":1356,"low":599,"close":1357,"change":1358,"percent_change":764,"volume":1359,"transactions":9,"vwap":1357},"2026-02-24",33.74,33.715,0.105,15300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1115,"change":1365,"percent_change":1366,"volume":1315,"transactions":9,"vwap":1115},"2026-02-23",33.59,33.76,33.52,0.056,0.17,{"date":1368,"open":1369,"high":427,"low":1369,"close":1370,"change":1371,"percent_change":750,"volume":1069,"transactions":9,"vwap":1370},"2026-02-20",33.099998,33.554,0.394,{"date":1373,"open":256,"high":580,"low":851,"close":580,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":580},"2026-02-19",0.12,0.36,11500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1366,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-18",33.15,33.286,32.971,33.040001,0.52,14200,{"date":1386,"open":1011,"high":924,"low":1387,"close":1388,"change":1389,"percent_change":120,"volume":1390,"transactions":9,"vwap":1388},"2026-02-17",32.61,32.87,-0.04,10300,{"date":1392,"open":246,"high":1393,"low":542,"close":679,"change":963,"percent_change":1394,"volume":1395,"transactions":9,"vwap":679},"2026-02-13",32.94,-0.63,8200,{"date":1397,"open":1398,"high":1398,"low":1018,"close":1399,"change":1400,"percent_change":94,"volume":1401,"transactions":9,"vwap":1399},"2026-02-12",33.46,33.12,-0.258,11300,{"date":1403,"open":626,"high":1404,"low":572,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-11",33.38,33.378,0.354,1.07,7100,{"date":1410,"open":1399,"high":1399,"low":228,"close":1411,"change":1412,"percent_change":726,"volume":1128,"transactions":9,"vwap":1411},"2026-02-10",33.023998,0.044,{"date":1414,"open":1415,"high":1416,"low":1415,"close":663,"change":1366,"percent_change":1383,"volume":1417,"transactions":9,"vwap":663},"2026-02-09",32.82,33.029999,15600,{"date":1419,"open":511,"high":1420,"low":511,"close":747,"change":466,"percent_change":1421,"volume":1422,"transactions":9,"vwap":747},"2026-02-06",32.895,1.58,5600,{"date":1424,"open":961,"high":535,"low":1425,"close":1425,"change":718,"percent_change":1087,"volume":926,"transactions":9,"vwap":1425},"2026-02-05",32.3,{"date":1427,"open":652,"high":652,"low":1428,"close":239,"change":1429,"percent_change":791,"volume":976,"transactions":9,"vwap":239},"2026-02-04",32.495,-0.266,{"date":1431,"open":207,"high":227,"low":509,"close":1432,"change":1433,"percent_change":231,"volume":1286,"transactions":9,"vwap":1432},"2026-02-03",32.826,0.227,{"date":1435,"open":1174,"high":511,"low":1174,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-02",32.599,0.069,0.21,7900,{"date":1441,"open":654,"high":747,"low":1175,"close":936,"change":1117,"percent_change":1442,"volume":1359,"transactions":9,"vwap":936},"2026-01-30",-2.11,{"date":1444,"open":1161,"high":1445,"low":1415,"close":1161,"change":1446,"percent_change":1438,"volume":1359,"transactions":9,"vwap":1161},"2026-01-29",33.4,0.071,{"date":1448,"open":619,"high":619,"low":228,"close":1449,"change":1450,"percent_change":1451,"volume":1223,"transactions":9,"vwap":1449},"2026-01-28",33.159,-0.148,-0.44,{"date":1453,"open":1454,"high":1455,"low":1025,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-27",33.22,33.595,33.307,0.412,1.25,65400,{"date":1461,"open":518,"high":923,"low":518,"close":1420,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1420},"2026-01-26",0.173,0.53,19700,{"date":1466,"open":527,"high":723,"low":1175,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-23",32.722,-0.018,-0.05,15500,{"date":1472,"open":706,"high":747,"low":1473,"close":1011,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1011},"2026-01-22",32.55,0.383,1.18,12600,{"date":1478,"open":811,"high":1185,"low":811,"close":1479,"change":1480,"percent_change":503,"volume":985,"transactions":9,"vwap":1479},"2026-01-21",32.357,0.461,{"date":1482,"open":1275,"high":1293,"low":1483,"close":1484,"change":1485,"percent_change":1158,"volume":1486,"transactions":9,"vwap":1484},"2026-01-20",31.69,31.896,0.229,9700,{"date":1488,"open":1198,"high":1483,"low":1489,"close":1490,"change":1491,"percent_change":115,"volume":1492,"transactions":9,"vwap":1490},"2026-01-16",31.56,31.667,-0.103,6400,{"date":1494,"open":1207,"high":887,"low":1489,"close":788,"change":1495,"percent_change":957,"volume":1496,"transactions":9,"vwap":788},"2026-01-15",0.307,9300,{"date":1498,"open":1266,"high":1199,"low":1499,"close":1500,"change":1501,"percent_change":174,"volume":751,"transactions":9,"vwap":1500},"2026-01-14",31.29,31.463,0.313,{"date":1503,"open":1239,"high":1239,"low":1504,"close":1505,"change":145,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-13",31.09,31.15,-0.06,7000,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1475,"volume":1514,"transactions":9,"vwap":1512},"2026-01-12",30.96,31.19,31.17,0.364,11000,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":43,"volume":857,"transactions":9,"vwap":1519},"2026-01-09",30.73,30.819,30.806,0.146,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":125,"volume":1527,"transactions":9,"vwap":1525},"2026-01-08",30.57,30.69,30.66,-0.18,7800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":726,"volume":1408,"transactions":9,"vwap":1533},"2026-01-07",30.78,30.89,30.77,30.84,0.041,{"date":1536,"open":1531,"high":1239,"low":1537,"close":1538,"change":1366,"percent_change":1352,"volume":1539,"transactions":9,"vwap":1538},"2026-01-06",30.74,30.799,39000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1245,"transactions":9,"vwap":1544},"2026-01-05",30.33,30.644,30.629,0.221,0.73,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1068,"volume":1554,"transactions":9,"vwap":1552},"2026-01-02",30.4,30.42,30.35,30.408,0.422,11200,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1069,"transactions":9,"vwap":1559},"2025-12-31",30.11,29.94,29.986,-0.163,-0.54,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":814,"volume":1390,"transactions":9,"vwap":1566},"2025-12-30",30.17,30.08,30.149,0.187,{"date":1569,"open":1558,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":71,"volume":976,"transactions":9,"vwap":1570},"2025-12-29",29.962,29.93,-0.155,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1158,"volume":1353,"transactions":9,"vwap":1578},"2025-12-26",30,30.12,29.985,30.117,0.214,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1375,"volume":915,"transactions":9,"vwap":1585},"2025-12-24",29.92,29.959,29.886,29.903,0.106,{"date":1588,"open":180,"high":1589,"low":180,"close":1590,"change":1591,"percent_change":1592,"volume":1128,"transactions":9,"vwap":1590},"2025-12-23",29.82,29.797,0.233,0.79,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1526,"volume":1236,"transactions":9,"vwap":1598},"2025-12-22",29.5,29.59,29.48,29.564,-0.052,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":298,"volume":808,"transactions":9,"vwap":1604},"2025-12-19",29.67,29.69,29.616,0.137,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":430,"volume":1613,"transactions":9,"vwap":1611},"2025-12-18",29.58,29.61,29.45,29.479,0.125,18900,{"date":1615,"open":1609,"high":1609,"low":1616,"close":1617,"change":718,"percent_change":1618,"volume":1395,"transactions":9,"vwap":1617},"2025-12-17",29.34,29.354,-0.88,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1618,"volume":1271,"transactions":9,"vwap":1623},"2025-12-16",29.7,29.56,29.614,-0.264,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1341,"transactions":9,"vwap":1629},"2025-12-15",30.030001,29.837,29.878,0.088,0.3,{"date":1633,"open":1582,"high":1582,"low":1602,"close":1634,"change":1635,"percent_change":289,"volume":1022,"transactions":9,"vwap":1634},"2025-12-12",29.79,0.018,{"date":1637,"open":1602,"high":1638,"low":1602,"close":1639,"change":1640,"percent_change":145,"volume":1015,"transactions":9,"vwap":1639},"2025-12-11",29.83,29.772,-0.007,{"date":1642,"open":1643,"high":1644,"low":1596,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-10",29.62,29.828,29.779,0.198,0.67,6500,{"date":1650,"open":1651,"high":1609,"low":1651,"close":1652,"change":120,"percent_change":250,"volume":1211,"transactions":9,"vwap":1652},"2025-12-09",29.4,29.581,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1007,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-08",29.84,29.64,29.701,-0.74,9000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":869,"transactions":9,"vwap":1664},"2025-12-05",30.28,30.341,29.923,-0.295,-0.98,{"date":1668,"open":1669,"high":1662,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-04",30.24,30.19,30.218,0.083,0.28,14000,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-03",30.040001,30.14,30.135,-0.025,-0.08,16900,{"date":1684,"open":1685,"high":1564,"low":1686,"close":1687,"change":846,"percent_change":43,"volume":1688,"transactions":9,"vwap":1687},"2025-12-02",30.15,30.059999,30.16,13200,{"date":1690,"open":1687,"high":1687,"low":1691,"close":1691,"change":1692,"percent_change":1187,"volume":1693,"transactions":9,"vwap":1691},"2025-12-01",30.016001,-0.034,9900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1081,"percent_change":328,"volume":842,"transactions":9,"vwap":1698},"2025-11-28",30.02,30.056,30.049999,{"date":1700,"open":1627,"high":1701,"low":1627,"close":1701,"change":1702,"percent_change":681,"volume":1703,"transactions":9,"vwap":1701},"2025-11-26",30.2,0.081,12900,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1592,"volume":1710,"transactions":9,"vwap":1708},"2025-11-25",29.76,30.13,30.119,0.237,21600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-24",29.73,29.89,29.704,29.882,0.087,0.29,10000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":692,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",29.55,29.88,29.49,29.795,0.098,17500,{"date":1729,"open":1564,"high":1564,"low":1730,"close":1731,"change":1732,"percent_change":1110,"volume":1422,"transactions":9,"vwap":1731},"2025-11-20",29.68,29.697,-0.307,{"date":1734,"open":1735,"high":1565,"low":1571,"close":1736,"change":1737,"percent_change":1526,"volume":876,"transactions":9,"vwap":1736},"2025-11-19",29.99,30.0039997,-0.055,{"date":1739,"open":1558,"high":1740,"low":1741,"close":1742,"change":840,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-18",30.1,29.9,30.059,-0.14,5900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1082,"transactions":9,"vwap":1750},"2025-11-17",30.26,30.265,30.021,30.102,-0.319,-1.05,{"date":1754,"open":1747,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":421,"volume":1759,"transactions":9,"vwap":1757},"2025-11-14",30.541,30.25,30.421,0.121,16400,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1133,"volume":863,"transactions":9,"vwap":1764},"2025-11-13",30.52,30.287,30.3,-0.19,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-12",30.44,30.51,30.39,30.49,0.191,0.63,6000,{"date":1776,"open":1670,"high":1777,"low":1670,"close":1778,"change":1779,"percent_change":1780,"volume":1744,"transactions":9,"vwap":1778},"2025-11-11",30.315,30.299,0.228,0.76,{"date":1782,"open":1571,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":957,"volume":1786,"transactions":9,"vwap":1783},"2025-11-10",30.070999,29.899,0.293,8500,{"date":1788,"open":1656,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1673,"volume":1793,"transactions":9,"vwap":1791},"2025-11-07",29.78,29.51,29.778,0.082,12700,{"date":1795,"open":1796,"high":1797,"low":1656,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-06",29.74,29.77,29.696,0.096,0.32,10700,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":211,"volume":1807,"transactions":9,"vwap":1805},"2025-11-05",29.37,29.6,0.306,14500,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-04",29.27,29.39,29.294,-0.249,-0.84,5300,{"date":1817,"open":1818,"high":1819,"low":1610,"close":1820,"change":1351,"percent_change":1821,"volume":1527,"transactions":9,"vwap":1820},"2025-11-03",29.47,29.634,29.543,0.65,{"date":1823,"open":1804,"high":1804,"low":1824,"close":1825,"change":1826,"percent_change":115,"volume":1827,"transactions":9,"vwap":1825},"2025-10-31",29.35,29.353,-0.093,2300,{"date":1829,"open":1804,"high":1830,"low":1804,"close":1831,"change":1832,"percent_change":1800,"volume":915,"transactions":9,"vwap":1831},"2025-10-30",29.52,29.446,0.093,{"date":1834,"open":1595,"high":1835,"low":1824,"close":1825,"change":1692,"percent_change":120,"volume":1057,"transactions":9,"vwap":1825},"2025-10-29",29.53,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1352,"volume":1841,"transactions":9,"vwap":1839},"2025-10-28",29.26,29.387,0.164,2700,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1352,"volume":1422,"transactions":9,"vwap":1846},"2025-10-27",29.16,29.23,29.223,0.163,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1546,"volume":1719,"transactions":9,"vwap":1853},"2025-10-24",29.030001,29.08,29.01,29.059999,0.212,{"date":1856,"open":1857,"high":1844,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-23",28.61,28.848,0.541,1.91,35000,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":231,"volume":1786,"transactions":9,"vwap":1866},"2025-10-22",28.25,28.38,28.307,0.197,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":945,"volume":926,"transactions":9,"vwap":1872},"2025-10-21",28.24,28.26,28.11,-0.281,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":857,"transactions":9,"vwap":1878},"2025-10-20",28.29,28.41,28.391,0.26,0.92,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1351,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-17",27.9,28.138,28.131,0.68,3800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1221,"volume":1895,"transactions":9,"vwap":1893},"2025-10-16",27.96,28.059999,27.915,27.941,0.153,7600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1057,"transactions":9,"vwap":1901},"2025-10-15",27.78,27.86,27.77,27.788,0.068,0.25,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":681,"volume":1910,"transactions":9,"vwap":1908},"2025-10-14",27.48,27.82,27.72,0.075,13900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1815,"transactions":9,"vwap":1916},"2025-10-13",27.63,27.7,27.6,27.645,0.485,1.79,{"date":1920,"open":1921,"high":1921,"low":23,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-10",27.84,27.16,-0.568,-2.05,13400,{"date":1927,"open":1928,"high":1929,"low":1908,"close":1930,"change":1931,"percent_change":1389,"volume":808,"transactions":9,"vwap":1930},"2025-10-09",27.776,27.785,27.728,-0.012,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":848,"transactions":9,"vwap":1935},"2025-10-08",27.71,27.74,27.67,0.04,0.14,{"date":1940,"open":1907,"high":1907,"low":1941,"close":1914,"change":1681,"percent_change":439,"volume":1211,"transactions":9,"vwap":1914},"2025-10-07",27.636,{"date":1943,"open":1944,"high":1945,"low":1898,"close":1898,"change":1506,"percent_change":798,"volume":1223,"transactions":9,"vwap":1898},"2025-10-06",27.83,27.91,{"date":1947,"open":1944,"high":1948,"low":1949,"close":1921,"change":1187,"percent_change":358,"volume":1950,"transactions":9,"vwap":1921},"2025-10-03",27.87,27.81,12500,{"date":1952,"open":1872,"high":1872,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":869,"transactions":9,"vwap":1953},"2025-10-02",27.95,-0.159,-0.57,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":20,"volume":1044,"transactions":9,"vwap":1961},"2025-10-01",28.18,28.21,28.1,28.109,-0.131,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1870,"change":1968,"percent_change":43,"volume":1969,"transactions":9,"vwap":1870},"2025-09-30",28.16,28.415,28.12,0.134,23400,{"date":1971,"open":1972,"high":1872,"low":1973,"close":1972,"change":1974,"percent_change":1366,"volume":958,"transactions":9,"vwap":1972},"2025-09-29",28.106,28.101,0.047,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":925,"percent_change":1886,"volume":1088,"transactions":9,"vwap":1978},"2025-09-26",28,28.059,{"date":1980,"open":1981,"high":1977,"low":1982,"close":1948,"change":1983,"percent_change":1984,"volume":1376,"transactions":9,"vwap":1948},"2025-09-25",27.99,27.85,-0.322,-1.14,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":856,"volume":1992,"transactions":9,"vwap":1990},"2025-09-24",28.28,28.3,28.179,28.192,-0.286,63200,{"date":1994,"open":1995,"high":1996,"low":1865,"close":1997,"change":1998,"percent_change":763,"volume":1999,"transactions":9,"vwap":1997},"2025-09-23",28.45,28.5,28.478,0.028,6100,{"date":2001,"open":2002,"high":1995,"low":1988,"close":1995,"change":2003,"percent_change":2004,"volume":1395,"transactions":9,"vwap":1995},"2025-09-22",28.4,-0.029,-0.1,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":700,"volume":765,"transactions":9,"vwap":2009},"2025-09-19",28.46,28.534,28.479,0.062,{"date":2012,"open":1877,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":71,"volume":1057,"transactions":9,"vwap":2015},"2025-09-18",28.42,28.355,28.417,-0.145,{"date":2018,"open":2019,"high":2020,"low":1996,"close":2021,"change":2022,"percent_change":1320,"volume":1177,"transactions":9,"vwap":2021},"2025-09-17",28.6,28.71,28.562,-0.008,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":259,"percent_change":657,"volume":842,"transactions":9,"vwap":2026},"2025-09-16",28.51,28.57,28.47,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":692,"volume":1128,"transactions":9,"vwap":2033},"2025-09-15",28.53,28.565,28.482,28.54,0.094,{"date":2036,"open":2037,"high":1997,"low":2013,"close":2038,"change":2039,"percent_change":1681,"volume":2040,"transactions":9,"vwap":2038},"2025-09-12",28.43,28.446,-0.024,2800,{"date":2042,"open":1877,"high":2027,"low":1953,"close":2027,"change":989,"percent_change":2043,"volume":857,"transactions":9,"vwap":2027},"2025-09-11",0.85,{"date":2045,"open":2046,"high":1871,"low":2047,"close":2046,"change":989,"percent_change":2048,"volume":1507,"transactions":9,"vwap":2046},"2025-09-10",28.23,28.2,0.86,{"date":2050,"open":2051,"high":2051,"low":1981,"close":1981,"change":1526,"percent_change":2052,"volume":836,"transactions":9,"vwap":1981},"2025-09-09",28.08,-0.64,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":1841,"transactions":9,"vwap":2056},"2025-09-08",28.15,28.17,28.076,-0.045,-0.16,{"date":2061,"open":2047,"high":2062,"low":2047,"close":2062,"change":2063,"percent_change":1880,"volume":175,"transactions":9,"vwap":2062},"2025-09-05",28.215,0.256,{"date":2065,"open":1982,"high":2066,"low":1907,"close":2066,"change":2067,"percent_change":115,"volume":933,"transactions":9,"vwap":2066},"2025-09-04",27.959,-0.091,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2071},"2025-09-03",28.040001,28.049999,28.01,0.109,0.39,800,{"date":2077,"open":1949,"high":2078,"low":1949,"close":1893,"change":1296,"percent_change":20,"volume":2079,"transactions":9,"vwap":1893},"2025-09-02",27.98,5100,{"date":2081,"open":2082,"high":1961,"low":2083,"close":2082,"change":368,"percent_change":945,"volume":799,"transactions":9,"vwap":2082},"2025-08-29",28.07,28.030001,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":1631,"percent_change":1407,"volume":909,"transactions":9,"vwap":2088},"2025-08-28",28.31,28.36,28.35,{"date":2090,"open":1953,"high":1872,"low":1953,"close":2071,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2071},"2025-08-27",-0.187,-0.66,6300,{"date":2095,"open":2046,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1177,"transactions":9,"vwap":2098},"2025-08-26",28.27,28.19,28.237,-0.094,-0.33,{"date":2102,"open":2013,"high":1995,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":857,"transactions":9,"vwap":2104},"2025-08-25",28.33,28.331,-0.223,-0.78,{"date":2108,"open":2037,"high":2026,"low":2037,"close":2109,"change":2110,"percent_change":2111,"volume":1744,"transactions":9,"vwap":2109},"2025-08-22",28.554,0.348,1.23,{"date":2113,"open":2097,"high":2046,"low":2056,"close":2114,"change":2115,"percent_change":368,"volume":2075,"transactions":9,"vwap":2114},"2025-08-21",28.206,-0.079,{"date":2117,"open":1864,"high":2118,"low":2119,"close":2118,"change":1806,"percent_change":2120,"volume":1044,"transactions":9,"vwap":2118},"2025-08-20",28.285,28.181,1.09,{"date":2122,"open":2123,"high":1872,"low":1890,"close":2124,"change":2125,"percent_change":1075,"volume":1827,"transactions":9,"vwap":2124},"2025-08-19",28.09,27.979,-0.309,{"date":2127,"open":1864,"high":2128,"low":2046,"close":2128,"change":2129,"percent_change":726,"volume":933,"transactions":9,"vwap":2128},"2025-08-18",28.288,0.038,{"date":2131,"open":1871,"high":2132,"low":2046,"close":1864,"change":657,"percent_change":2074,"volume":2133,"transactions":9,"vwap":1864},"2025-08-15",28.339,19900,{"date":2135,"open":1870,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":1401,"transactions":9,"vwap":2137},"2025-08-14",28.276,28.14,-0.409,-1.43,{"date":2141,"open":2025,"high":2142,"low":2027,"close":2143,"change":2144,"percent_change":259,"volume":1128,"transactions":9,"vwap":2143},"2025-08-13",28.58,28.549,0.009,{"date":2146,"open":2147,"high":2033,"low":2147,"close":2033,"change":2148,"percent_change":2149,"volume":1002,"transactions":9,"vwap":2033},"2025-08-12",28.34,0.505,1.8,{"date":2151,"open":2152,"high":2070,"low":2152,"close":2153,"change":1105,"percent_change":567,"volume":2079,"transactions":9,"vwap":2153},"2025-08-11",28.02,28.035,{"date":2155,"open":2083,"high":2156,"low":2072,"close":1872,"change":989,"percent_change":2048,"volume":2079,"transactions":9,"vwap":1872},"2025-08-08",28.13,{"date":2158,"open":1953,"high":1890,"low":1899,"close":1948,"change":896,"percent_change":421,"volume":1128,"transactions":9,"vwap":1948},"2025-08-07",{"date":2160,"open":1934,"high":2161,"low":1914,"close":2161,"change":1646,"percent_change":1158,"volume":1177,"transactions":9,"vwap":2161},"2025-08-06",27.759,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1412,"percent_change":493,"volume":778,"transactions":9,"vwap":2166},"2025-08-05",27.54,27.59,27.561,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":848,"transactions":9,"vwap":2171},"2025-08-04",27.55,27.485,27.517,0.157,0.57,{"date":2175,"open":1906,"high":1906,"low":2176,"close":2177,"change":726,"percent_change":43,"volume":2178,"transactions":9,"vwap":2177},"2025-08-01",27.245,27.36,6900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1211,"transactions":9,"vwap":2184},"2025-07-31",27.38,27.41,27.22,27.23,-0.368,-1.33,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":125,"volume":2194,"transactions":9,"vwap":2192},"2025-07-30",27.69,27.75,27.585,27.598,-0.162,4500,{"date":2196,"open":2197,"high":1949,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-29",27.65,27.58,27.76,0.243,0.88,20600,{"date":2204,"open":1913,"high":1913,"low":2171,"close":2171,"change":2205,"percent_change":1666,"volume":958,"transactions":9,"vwap":2171},"2025-07-28",-0.273,{"date":2207,"open":2190,"high":2208,"low":1934,"close":2208,"change":2209,"percent_change":1469,"volume":1063,"transactions":9,"vwap":2208},"2025-07-25",27.79,-0.014,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":841,"volume":1177,"transactions":9,"vwap":2214},"2025-07-24",27.8,27.853,27.804,-0.037,{"date":2217,"open":1936,"high":1953,"low":2197,"close":2218,"change":2219,"percent_change":2220,"volume":1390,"transactions":9,"vwap":2218},"2025-07-23",27.841,0.168,0.61,{"date":2222,"open":2223,"high":1914,"low":2224,"close":2225,"change":726,"percent_change":807,"volume":1030,"transactions":9,"vwap":2225},"2025-07-22",27.64,27.625,27.673,{"date":2227,"open":2164,"high":2228,"low":2164,"close":2229,"change":1567,"percent_change":1886,"volume":765,"transactions":9,"vwap":2229},"2025-07-21",27.62,27.543,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":950,"percent_change":951,"volume":898,"transactions":9,"vwap":2234},"2025-07-18",27.49,27.527,27.356,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":1902,"percent_change":1903,"volume":848,"transactions":9,"vwap":2238},"2025-07-17",27.19,27.358,{"date":2240,"open":1922,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":1374,"volume":2194,"transactions":9,"vwap":2241},"2025-07-16",27.29,27.13,0.032,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1681,"volume":2040,"transactions":9,"vwap":2248},"2025-07-15",27.33,27.2,27.258,-0.022,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":1080,"percent_change":1526,"volume":2255,"transactions":9,"vwap":2254},"2025-07-14",27.31,27.353,27.28,1400,{"date":2257,"open":2258,"high":2259,"low":2254,"close":2260,"change":2261,"percent_change":1451,"volume":933,"transactions":9,"vwap":2260},"2025-07-11",27.32,27.44,27.328,-0.122,{"date":2263,"open":2264,"high":2265,"low":2258,"close":2265,"change":1968,"percent_change":50,"volume":799,"transactions":9,"vwap":2265},"2025-07-10",27.35,27.45,{"date":2267,"open":2246,"high":2268,"low":2269,"close":2270,"change":1171,"percent_change":2271,"volume":1057,"transactions":9,"vwap":2270},"2025-07-09",27.34,27.277,27.316,-0.36,{"date":2273,"open":2274,"high":2275,"low":2177,"close":2275,"change":1340,"percent_change":914,"volume":2276,"transactions":9,"vwap":2275},"2025-07-08",27.39,27.415,900,{"date":2278,"open":2232,"high":2169,"low":2177,"close":2182,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2182},"2025-07-07",-0.206,-0.75,10500,{"date":2283,"open":2232,"high":2284,"low":2232,"close":2285,"change":1437,"percent_change":1903,"volume":991,"transactions":9,"vwap":2285},"2025-07-03",27.648,27.616,{"date":2287,"open":2288,"high":2169,"low":2182,"close":2289,"change":2290,"percent_change":298,"volume":1648,"transactions":9,"vwap":2289},"2025-07-02",27.42,27.547,0.127,{"date":2292,"open":2181,"high":2293,"low":2181,"close":2288,"change":914,"percent_change":475,"volume":1057,"transactions":9,"vwap":2288},"2025-07-01",27.427,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":2219,"percent_change":814,"volume":946,"transactions":9,"vwap":2297},"2025-06-30",27.24,27.4,{"date":2299,"open":2300,"high":2254,"low":2301,"close":2302,"change":2303,"percent_change":841,"volume":1141,"transactions":9,"vwap":2302},"2025-06-27",27.25,27.17,27.232,-0.035,{"date":2305,"open":2301,"high":2241,"low":2301,"close":2306,"change":2307,"percent_change":2308,"volume":1341,"transactions":9,"vwap":2306},"2025-06-26",27.267,0.287,1.06,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":1081,"volume":765,"transactions":9,"vwap":2311},"2025-06-25",26.98,26.9,-0.041,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":751,"transactions":9,"vwap":2318},"2025-06-24",26.88,27.049999,27.021,0.343,1.29,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":932,"volume":1044,"transactions":9,"vwap":2326},"2025-06-23",26.5,26.68,26.49,26.678,0.158,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":808,"transactions":9,"vwap":2331},"2025-06-20",26.73,26.52,-0.178,-0.67,{"date":2335,"open":2330,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":120,"volume":1057,"transactions":9,"vwap":2337},"2025-06-18",26.79,26.698,-0.031,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":592,"volume":952,"transactions":9,"vwap":2342},"2025-06-17",26.94,26.729,-0.251,{"date":2345,"open":2311,"high":2346,"low":2341,"close":2311,"change":2347,"percent_change":110,"volume":898,"transactions":9,"vwap":2311},"2025-06-16",27.059999,0.275,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":338,"volume":869,"transactions":9,"vwap":2353},"2025-06-13",26.66,26.78,26.65,26.705,-0.165,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":1938,"volume":1887,"transactions":9,"vwap":2359},"2025-06-12",26.82,26.925,26.87,0.037,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1780,"volume":1688,"transactions":9,"vwap":2366},"2025-06-11",26.77,26.938,26.75,26.833,0.202,{"date":2369,"open":2324,"high":2324,"low":2370,"close":2371,"change":2372,"percent_change":466,"volume":2194,"transactions":9,"vwap":2371},"2025-06-10",26.6,26.631,0.136,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1718,"volume":1395,"transactions":9,"vwap":2378},"2025-06-09",26.44,26.55,26.39,26.495,0.076,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":1437,"percent_change":1879,"volume":175,"transactions":9,"vwap":2383},"2025-06-06",26.37,26.419,26.36,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1692,"percent_change":841,"volume":1841,"transactions":9,"vwap":2389},"2025-06-05",26.34,26.386,26.35,{"date":2391,"open":2384,"high":2392,"low":2384,"close":2393,"change":2394,"percent_change":2004,"volume":869,"transactions":9,"vwap":2393},"2025-06-04",26.418,26.384,-0.027,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":1153,"percent_change":2399,"volume":2040,"transactions":9,"vwap":2398},"2025-06-03",26.3,26.411,0.34,{"date":2401,"open":2402,"high":2387,"low":2403,"close":2404,"change":2405,"percent_change":939,"volume":848,"transactions":9,"vwap":2404},"2025-06-02",26.28,26.255,26.322,0.099,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1258,"volume":976,"transactions":9,"vwap":2410},"2025-05-30",26.29,26.15,26.223,-0.357,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":1832,"percent_change":897,"volume":958,"transactions":9,"vwap":2416},"2025-05-29",26.62,26.57,26.58,{"date":2418,"open":2419,"high":2323,"low":2420,"close":2421,"change":2422,"percent_change":1321,"volume":1887,"transactions":9,"vwap":2421},"2025-05-28",26.47,26.43,26.487,-0.023,{"date":2424,"open":2425,"high":2331,"low":2426,"close":2425,"change":2427,"percent_change":1526,"volume":1057,"transactions":9,"vwap":2425},"2025-05-27",26.51,26.473,-0.049,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2432,"percent_change":493,"volume":778,"transactions":9,"vwap":2431},"2025-05-23",26.54,26.559,0.042,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":2100,"volume":2040,"transactions":9,"vwap":2436},"2025-05-22",26.59,26.517,-0.088,{"date":2439,"open":2440,"high":2441,"low":2415,"close":2442,"change":2443,"percent_change":2271,"volume":842,"transactions":9,"vwap":2442},"2025-05-21",26.76,26.788,26.605,-0.097,{"date":2445,"open":2416,"high":2446,"low":2416,"close":2446,"change":610,"percent_change":1351,"volume":1390,"transactions":9,"vwap":2446},"2025-05-20",26.702,{"date":2448,"open":2323,"high":2449,"low":2323,"close":2450,"change":2451,"percent_change":798,"volume":869,"transactions":9,"vwap":2450},"2025-05-19",26.69,26.652,-0.058,{"date":2453,"open":2454,"high":2455,"low":2430,"close":2455,"change":2456,"percent_change":1374,"volume":2040,"transactions":9,"vwap":2455},"2025-05-16",26.551,26.71,0.033,{"date":2458,"open":2459,"high":2460,"low":2352,"close":2461,"change":1080,"percent_change":1526,"volume":2079,"transactions":9,"vwap":2461},"2025-05-15",26.7,26.72,26.677,{"date":2463,"open":2464,"high":2464,"low":2455,"close":2465,"change":2466,"percent_change":145,"volume":2255,"transactions":9,"vwap":2465},"2025-05-14",26.83,26.725,-0.005,{"date":2468,"open":2331,"high":2330,"low":2425,"close":2330,"change":2469,"percent_change":777,"volume":1887,"transactions":9,"vwap":2330},"2025-05-13",0.384,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1351,"volume":976,"transactions":9,"vwap":2474},"2025-05-12",26.46,26.31,26.346,0.049,{"date":2477,"open":2478,"high":2387,"low":2479,"close":2480,"change":2481,"percent_change":1592,"volume":848,"transactions":9,"vwap":2480},"2025-05-09",26.33,26.27,26.297,0.206,{"date":2483,"open":2484,"high":2484,"low":177,"close":2485,"change":2451,"percent_change":798,"volume":958,"transactions":9,"vwap":2485},"2025-05-08",26.23,26.091,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":1962,"percent_change":328,"volume":757,"transactions":9,"vwap":2490},"2025-05-07",26.18,26.21,26.149,{"date":2492,"open":2493,"high":2408,"low":2493,"close":2402,"change":1351,"percent_change":1546,"volume":1088,"transactions":9,"vwap":2402},"2025-05-06",26.2,{"date":2495,"open":2382,"high":2382,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":2133,"transactions":9,"vwap":2496},"2025-05-05",26.09,-0.392,-1.48,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2201,"volume":2506,"transactions":9,"vwap":2504},"2025-05-02",26.48,26.506,26.4,26.482,0.232,8300,{"date":2508,"open":2408,"high":2408,"low":2509,"close":2510,"change":2394,"percent_change":2004,"volume":1082,"transactions":9,"vwap":2510},"2025-05-01",26.14,26.25,{"date":2512,"open":2513,"high":2408,"low":2514,"close":2515,"change":2516,"percent_change":548,"volume":842,"transactions":9,"vwap":2515},"2025-04-30",26.174,26.16,26.277,0.024,{"date":2518,"open":2489,"high":2519,"low":2488,"close":2519,"change":1672,"percent_change":1800,"volume":2520,"transactions":9,"vwap":2519},"2025-04-29",26.253,2100,{"date":2522,"open":2409,"high":2523,"low":2409,"close":2524,"change":2525,"percent_change":1526,"volume":848,"transactions":9,"vwap":2524},"2025-04-28",26.22,26.17,-0.047,{"date":181,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1827,"transactions":9,"vwap":2530},26.12,26.218,26.1,26.217,0.097,0.37]