[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBEM":3,"homepage-market-summary":30,"stock-historical-DBEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBEM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers MSCI Emerging Markets Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0876,0.82492,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.5156,39.5,39.55,39.37,39.1851,0.3305,0.84,2519.4759,45.415,30.17,9822.752869139442,61.3,3852,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.58,9673,3530510.970154,59.92,"2025-04-22",[182,185,195,205,215,224,234,245,256,266,274,284,294,304,315,325,335,345,353,362,372,381,392,400,409,419,429,438,447,457,468,478,487,496,505,516,525,535,543,553,563,573,583,592,601,610,619,630,640,649,660,670,679,687,696,706,717,726,735,746,754,760,769,774,783,790,797,806,811,818,826,835,843,850,857,864,872,880,887,893,899,904,910,915,923,930,937,946,954,961,968,975,979,986,991,997,1003,1009,1016,1023,1029,1034,1040,1046,1050,1056,1063,1069,1075,1083,1089,1095,1101,1108,1115,1120,1126,1135,1141,1149,1155,1161,1167,1176,1184,1190,1196,1204,1213,1220,1226,1233,1237,1243,1247,1254,1261,1268,1274,1280,1285,1290,1296,1304,1308,1314,1323,1329,1334,1341,1348,1355,1363,1370,1378,1384,1391,1395,1400,1406,1413,1420,1424,1430,1436,1439,1446,1450,1457,1463,1468,1475,1481,1486,1489,1494,1497,1503,1509,1514,1518,1526,1530,1534,1541,1548,1554,1561,1566,1574,1580,1585,1591,1596,1601,1607,1612,1620,1627,1632,1638,1644,1648,1652,1658,1664,1668,1673,1677,1681,1685,1689,1692,1694,1699,1704,1711,1717,1721,1725,1729,1731,1736,1742,1748,1752,1756,1758,1761,1765,1770,1774,1782,1789,1793,1798,1803,1807,1809,1813,1816,1820,1824,1831,1838,1843,1846,1851,1856,1859,1863,1866,1870,1874,1878,1884,1891,1897,1899,1904,1908,1914,1918,1922,1927,1933,1939,1944,1951,1957,1962,1970,1977,1982,1987,1991,1995,1999,2004,2010,2016,2020,2026,2031,2036,2040,2046,2050,2053,2058,2063,2067,2073,2079,2085,2092,2096,2101,2107,2112,2117,2120,2125,2132,2135,2138,2140,2145,2151,2158,2163,2170,2173,2179,2184,2188,2193,2196,2202,2208,2212,2217,2224,2230,2238,2243,2249,2253,2260,2265,2267,2271,2274,2279,2284,2288,2293,2299,2304,2310,2315,2319,2323,2328,2332,2336,2340,2343,2346,2350,2354,2358,2363,2368,2374,2378,2385,2390,2395,2400,2405,2410,2415,2419,2425],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},61,39.476,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",39.1,39.26,38.9,0.0451,0.12,3911.7987,64,39.0034,{"date":196,"open":197,"high":198,"low":187,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",39.11,39.31,39.14,-0.2718,-0.69,3127.8947,74,39.1533,{"date":206,"open":207,"high":18,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",39.24,39.2021,39.4118,0.0791,0.2,4880.1577,90,39.3149,{"date":216,"open":187,"high":217,"low":187,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",39.42,39.3327,-0.3109,-0.78,5200.1635,76,39.313,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",39.45,39.71,39.6436,0.2117,0.54,2847.9966,69,39.6151,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",39.44,39.67,39.33,39.4319,-0.2581,-0.65,10556.467473,126,39.4863,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",39.77,39.85,39.6,39.69,-0.64,-1.59,4873.2959,82,39.7563,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",39.97,40.409,40.33,0.155,0.39,4558.0971,78,40.131,{"date":267,"open":237,"high":268,"low":237,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",40.175,0.842,2.14,4514.0597,88,39.936,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",39.05,39.333,39.0499,0.0627,0.16,6049.1185,92,39.2172,{"date":285,"open":286,"high":287,"low":197,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",39.158,39.34,39.2703,0.7003,1.82,6552.031396,98,39.187,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":152,"volume":301,"transactions":302,"vwap":303},"2026-09-16",38.73,38.77,38.31,38.57,0.1332,5993.7087,91,38.6336,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",38.42,38.4639,38.24,38.4368,-0.0832,-0.22,8479.9161,133,38.3851,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":254,"vwap":324},"2026-09-14",38.62,38.7058,38.43,38.52,-0.84,-2.13,4307.6059,38.5598,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",39.19,39.39,39.36,0.4138,1.06,4211.7906,103,39.3174,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":264,"vwap":344},"2026-09-10",39.08,39.159,38.885,38.9462,-0.7238,-1.82,3011.955,38.9781,{"date":346,"open":249,"high":250,"low":347,"close":237,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",39.59,-0.09,-0.23,5423.5199,72,39.6255,{"date":354,"open":355,"high":356,"low":237,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",39.76,40.08,0.0039,0.01,5940.8239,83,39.8284,{"date":363,"open":364,"high":365,"low":217,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",39.46,39.8999,39.7561,0.5061,1.29,11883.8365,170,39.6135,{"date":373,"open":207,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":302,"vwap":380},"2026-09-03",39.35,38.7513,39.25,0.0498,0.13,5937.0795,39.1509,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",38.96,39.21,38.87,39.2002,0.0402,0.1,9517.8916,93,39.1352,{"date":393,"open":384,"high":394,"low":197,"close":395,"change":396,"percent_change":388,"volume":397,"transactions":398,"vwap":399},"2026-09-01",40.19,39.16,0.0403,13937.1306,221,39.2649,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":254,"vwap":408},"2026-08-31",39.1595,38.92,39.1197,0.1197,0.31,3463.637455,39.0926,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",39.4008,38.99,39,-0.4182,-1.06,12426.3916,178,39.1968,{"date":420,"open":236,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",39.589,39.305,39.4182,0.0832,0.21,5134.975919,75,39.3852,{"date":430,"open":431,"high":20,"low":207,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",39.32,39.335,0.1126,0.29,15271.095835,114,39.3019,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",39.02,39.2224,0.6324,1.64,3974.9672,71,39.1306,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",38.8,38.37,38.59,-0.5042,-1.29,15931.967325,132,38.4924,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",39.115,39.2,39.065,39.0942,0.2038,0.52,2931.9245,59,39.1319,{"date":469,"open":470,"high":412,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",38.78,38.71,38.8904,0.1802,0.47,6246.485871,109,38.8158,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":183,"vwap":486},"2026-08-19",38.535,38.7102,38.412,0.232,0.6,3994.9769,38.6023,{"date":488,"open":189,"high":189,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",38.2624,38.4782,-1.0563,-2.67,4010.050838,96,38.4567,{"date":497,"open":328,"high":498,"low":198,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",39.625,39.5345,0.3482,0.89,15231.3382,179,39.4405,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",39.18,39.29,39.005,39.1863,-0.0787,-0.2,5673.051237,113,39.1504,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":211,"volume":522,"transactions":523,"vwap":524},"2026-08-13",38.98,39.4099,39.265,0.0781,7240.1077,68,39.3051,{"date":526,"open":527,"high":376,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",38.94,38.89,39.1869,0.6813,1.77,14581.1187,84,39.1089,{"date":536,"open":528,"high":528,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":333,"vwap":542},"2026-08-11",38.39,38.5056,0.0988,0.26,8713.037037,38.5859,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",38.17,38.48,38.4068,-0.1494,-0.39,2151.998564,51,38.3063,{"date":554,"open":555,"high":299,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",38.55,38.28,38.5562,0.1962,0.51,4184.5707,118,38.4081,{"date":564,"open":565,"high":25,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",40.205,38.09,38.36,-0.37,-0.96,8334.1134,125,39.2078,{"date":574,"open":575,"high":576,"low":577,"close":296,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",38.725,38.9399,38.7,-0.2449,-0.63,6546.7969,89,38.8012,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":523,"vwap":591},"2026-08-04",38.25,39.0699,38.9749,1.1323,2.99,6113.4139,38.8103,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":254,"vwap":600},"2026-08-03",37.31,39.13,37.8426,-0.0589,-0.16,4307.522098,37.7385,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":561,"vwap":609},"2026-07-31",38.23,37.355,37.9015,0.5974,1.6,6268.2999,37.8433,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":581,"vwap":618},"2026-07-30",36.62,37.36,37.3041,1.1041,3.05,5545.377129,37.2263,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",36.46,37.005,36.025,36.2,-0.79,-2.14,8123.1524,85,36.5664,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":333,"vwap":639},"2026-07-28",36.65,37.115,36.56,36.99,-0.7457,-1.98,6234.7719,36.9022,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":474,"volume":646,"transactions":647,"vwap":648},"2026-07-27",38.16,37.4,37.7357,0.1757,3615.1109,56,37.6184,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",37.66,38.65,36.935,37.56,-0.7792,-2.03,4889.6376,80,37.682,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",38.41,38.305,38.3392,-0.3984,-1.03,3826.550777,57,38.3562,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":282,"vwap":678},"2026-07-22",38.05,38.93,38.7376,-0.2724,-0.7,8088.2189,38.7154,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":254,"vwap":686},"2026-07-21",38.685,39.01,1.105,2.92,5100.4929,38.909,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":349,"volume":693,"transactions":694,"vwap":695},"2026-07-20",37.71,38.08,37.905,-0.0867,4405.7729,107,37.9619,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":390,"vwap":705},"2026-07-17",37.48,38.137617,36.54,37.9917,-0.2126,-0.56,5049.7749,37.5793,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",38.47,38.475,38.185,38.2043,-0.9115,-2.33,10842.6419,105,38.3698,{"date":718,"open":197,"high":719,"low":720,"close":721,"change":722,"percent_change":112,"volume":723,"transactions":724,"vwap":725},"2026-07-15",39.28,38.69,39.1158,-0.0042,7747.1259,112,39.1068,{"date":727,"open":728,"high":199,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":254,"vwap":734},"2026-07-14",38.86,38.79,39.12,0.425,1.1,3731.3749,39.0404,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",38.6199,38.815,38.44,38.695,-1.215,-3.04,15443.3099,150,38.66,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":152,"volume":753,"transactions":9,"vwap":751},"2026-07-10",39.73,40.07,39.53,39.91,0.14,12500,{"date":755,"open":756,"high":757,"low":756,"close":247,"change":425,"percent_change":758,"volume":759,"transactions":9,"vwap":247},"2026-07-09",39.65,40.34,0.53,259400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",38.72,39.79,38.63,39.56,0.36,0.92,29700,{"date":770,"open":347,"high":347,"low":383,"close":460,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":460},"2026-07-07",-1.26,-3.11,3300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",40.27,40.65,40.099998,40.46,1.14,2.9,6000,{"date":784,"open":785,"high":785,"low":786,"close":431,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":431},"2026-07-02",40.13,39.09,-0.68,-1.7,8200,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":782,"transactions":9,"vwap":794},"2026-07-01",40.31,40.58,40,-1.07,-2.61,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",40.43,41.21,40.36,41.07,0.76,1.89,14300,{"date":807,"open":749,"high":808,"low":809,"close":792,"change":348,"percent_change":311,"volume":810,"transactions":9,"vwap":792},"2026-06-29",40.39,39.89,3500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":598,"percent_change":549,"volume":817,"transactions":9,"vwap":816},"2026-06-26",39.9,40.66,39.51,40.4,18100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":540,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-25",40.63,40.83,40.52,40.56,0.65,24000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",40.28,40.49,39.88,40.3,-0.02,-0.05,17200,{"date":836,"open":816,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",40.78,40.22,40.32,-2.22,-5.22,24500,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":137,"volume":849,"transactions":9,"vwap":847},"2026-06-22",42.14,42.63,42.54,0.28,5500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":66,"percent_change":856,"volume":817,"transactions":9,"vwap":855},"2026-06-18",42.099998,42.36,42,42.26,2.18,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":191,"percent_change":434,"volume":863,"transactions":9,"vwap":862},"2026-06-17",41.62,41.92,41.35,41.36,6500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",41.81,41.23,41.24,-0.67,-1.6,7500,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",41.13,41.99,41.91,1.15,2.82,14200,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":59,"volume":886,"transactions":9,"vwap":884},"2026-06-12",40.25,40.77,40.76,0.48,2200,{"date":888,"open":889,"high":828,"low":199,"close":828,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":828},"2026-06-11",39.27,1.4,3.6,2300,{"date":894,"open":895,"high":765,"low":896,"close":896,"change":241,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-10",39.4,38.88,-1.64,7300,{"date":900,"open":901,"high":902,"low":728,"close":750,"change":425,"percent_change":758,"volume":903,"transactions":9,"vwap":750},"2026-06-09",40.2,40.45,5000,{"date":905,"open":906,"high":907,"low":431,"close":431,"change":885,"percent_change":908,"volume":909,"transactions":9,"vwap":431},"2026-06-08",39.38,39.62,1.24,3000,{"date":911,"open":794,"high":794,"low":912,"close":912,"change":796,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-05",38.84,-6.3,12100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":251,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-04",41.16,41.61,40.88,41.45,-1.52,5900,{"date":924,"open":860,"high":925,"low":926,"close":927,"change":928,"percent_change":787,"volume":929,"transactions":9,"vwap":927},"2026-06-03",42.25,41.75,42.09,-0.29,8900,{"date":931,"open":860,"high":932,"low":860,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",42.41,42.38,0.34,0.81,6200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",41.22,42.34,41.18,42.040001,1.05,2.56,7200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":107,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-29",40.98,41.09,40.96,40.99,0.15,4000,{"date":955,"open":749,"high":956,"low":957,"close":958,"change":959,"percent_change":388,"volume":960,"transactions":9,"vwap":958},"2026-05-28",41.12,40.060001,40.93,0.04,15300,{"date":962,"open":963,"high":964,"low":814,"close":965,"change":966,"percent_change":230,"volume":967,"transactions":9,"vwap":965},"2026-05-27",40.72,41.02,40.89,0.22,6100,{"date":969,"open":822,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-26",40.67,40.51,1.11,2.81,8000,{"date":976,"open":977,"high":978,"low":226,"close":765,"change":832,"percent_change":833,"volume":773,"transactions":9,"vwap":765},"2026-05-22",39.48,39.75,{"date":980,"open":460,"high":237,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",39.099998,39.58,0.56,1.44,22100,{"date":987,"open":449,"high":786,"low":299,"close":440,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":440},"2026-05-20",0.58,1.51,7800,{"date":992,"open":993,"high":317,"low":993,"close":739,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":739},"2026-05-19",37.84,-0.38,-0.98,2100,{"date":998,"open":595,"high":595,"low":652,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",38.82,-0.18,-0.46,1300,{"date":1004,"open":376,"high":1005,"low":403,"close":413,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":413},"2026-05-15",40.029999,-1.24,-3.08,10800,{"date":1010,"open":1011,"high":816,"low":1012,"close":1013,"change":966,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",40.02,39.99,40.24,0.55,15500,{"date":1017,"open":815,"high":1018,"low":1019,"close":1011,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-05-13",40.55,39.15,0.8,2.04,8400,{"date":1024,"open":981,"high":750,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":871,"transactions":9,"vwap":1026},"2026-05-12",38.85,39.22,-1.16,-2.87,{"date":1030,"open":792,"high":822,"low":749,"close":1031,"change":1032,"percent_change":943,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",40.38,0.42,7900,{"date":1035,"open":1036,"high":1011,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":773,"transactions":9,"vwap":1036},"2026-05-08",39.96,39.78,0.68,1.73,{"date":1041,"open":1042,"high":751,"low":507,"close":719,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":719},"2026-05-07",39.68,-0.48,-1.21,6600,{"date":1047,"open":376,"high":248,"low":376,"close":355,"change":102,"percent_change":1048,"volume":1049,"transactions":9,"vwap":355},"2026-05-06",2.61,5600,{"date":1051,"open":555,"high":528,"low":555,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",38.75,0.69,1.81,6400,{"date":1057,"open":1058,"high":450,"low":1059,"close":1060,"change":1061,"percent_change":1000,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",38.18,37.92,38.060001,-0.07,3700,{"date":1064,"open":1065,"high":298,"low":1066,"close":1067,"change":122,"percent_change":137,"volume":1068,"transactions":9,"vwap":1067},"2026-05-01",38.080002,37.96,38.13,5100,{"date":1070,"open":643,"high":1071,"low":643,"close":1072,"change":758,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",38.07,37.88,1.42,10100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":425,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",37.32,37.6,37.28,37.35,0.08,7000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":994,"percent_change":1088,"volume":898,"transactions":9,"vwap":1086},"2026-04-28",37.24,37.27,37.02,-1.01,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":832,"percent_change":833,"volume":1094,"transactions":9,"vwap":1093},"2026-04-27",37.85,37.51,37.65,2600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":464,"percent_change":890,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",37.55,37.67,37.46,28600,{"date":1102,"open":1079,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1062,"transactions":9,"vwap":1105},"2026-04-23",37.54,37.07,37.15,-0.34,-0.91,{"date":1109,"open":1110,"high":1097,"low":1085,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",37.3,37.49,0.5,1.35,3800,{"date":1116,"open":1117,"high":1117,"low":635,"close":635,"change":1118,"percent_change":1119,"volume":898,"transactions":9,"vwap":635},"2026-04-21",37.52,-0.5,-1.33,{"date":1121,"open":1122,"high":1097,"low":1123,"close":1111,"change":1124,"percent_change":1125,"volume":1074,"transactions":9,"vwap":1111},"2026-04-20",37.43,37.37,-0.33,-0.87,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",37.63,38,37.59,37.82,0.79,2.13,5700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":832,"percent_change":833,"volume":996,"transactions":9,"vwap":1140},"2026-04-16",37.060001,37.19,36.89,37.029999,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1081,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",36.94,37.080002,35.43,37.049999,0.03,9300,{"date":1150,"open":1151,"high":1140,"low":1151,"close":1087,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1087},"2026-04-14",36.68,0.67,1.84,13500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":766,"percent_change":45,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",35.7,36.38,36.35,4800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":752,"percent_change":262,"volume":1166,"transactions":9,"vwap":1165},"2026-04-10",35.93,36.15,35.99,3200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-09",35.76,36.18,35.47,35.85,-0.17,-0.47,24100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",36.29,35.59,36.02,1.69,4.92,13300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":107,"volume":936,"transactions":9,"vwap":1187},"2026-04-07",34.26,34.33,33.94,0.02,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":262,"percent_change":877,"volume":1022,"transactions":9,"vwap":1195},"2026-04-06",33.96,34.91,33.81,34.31,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-02",33.36,34.0099983,33.92,-0.51,-1.48,13800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-01",34.040001,34.75,33.44,34.43,0.3,0.88,7700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":780,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",33.16,34.13,33.15,3.46,16100,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":569,"volume":1166,"transactions":9,"vwap":1224},"2026-03-30",33.41,32.96,32.99,-0.32,{"date":1227,"open":1208,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1114,"transactions":9,"vwap":1230},"2026-03-27",33.49,33.17,33.31,-0.1,-0.3,{"date":1234,"open":1235,"high":1235,"low":1198,"close":1222,"change":415,"percent_change":1007,"volume":1236,"transactions":9,"vwap":1222},"2026-03-26",33.89,10400,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":559,"percent_change":1242,"volume":945,"transactions":9,"vwap":1241},"2026-03-25",34.36,34.59,34.47,1.5,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1192,"change":1124,"percent_change":569,"volume":886,"transactions":9,"vwap":1192},"2026-03-24",33.74,34.060001,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":23,"percent_change":1253,"volume":1049,"transactions":9,"vwap":1252},"2026-03-23",34,34.81,33.93,34.29,2.51,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":569,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",33.82,33.99,33.45,-2.79,2700,{"date":1262,"open":1192,"high":1263,"low":1192,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-19",34.42,34.41,-0.21,-0.61,9900,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":666,"volume":929,"transactions":9,"vwap":1272},"2026-03-18",34.92,34.56,34.62,-0.36,{"date":1275,"open":1276,"high":1277,"low":1264,"close":1278,"change":1189,"percent_change":107,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",35.13,35.18,34.98,20200,{"date":1281,"open":1282,"high":1278,"low":1282,"close":1283,"change":23,"percent_change":1284,"volume":810,"transactions":9,"vwap":1283},"2026-03-16",34.73,34.96,2.46,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":425,"volume":1134,"transactions":9,"vwap":1288},"2026-03-13",34.69,34.12,0.07,{"date":1291,"open":1292,"high":1292,"low":1249,"close":1293,"change":1294,"percent_change":1295,"volume":871,"transactions":9,"vwap":1293},"2026-03-12",34.65,34.049999,-0.92,-2.63,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-11",34.99,35.099998,34.87,34.97,0,30000,{"date":1305,"open":1282,"high":1306,"low":1282,"close":1301,"change":434,"percent_change":23,"volume":1307,"transactions":9,"vwap":1301},"2026-03-10",35.45,14900,{"date":1309,"open":1310,"high":1311,"low":1199,"close":1312,"change":559,"percent_change":1313,"volume":1008,"transactions":9,"vwap":1312},"2026-03-09",34.02,34.78,34.68,1.49,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-06",33.77,34.4,33.76,34.17,-0.14,-0.41,12800,{"date":1324,"open":1325,"high":1326,"low":1310,"close":1195,"change":1266,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1195},"2026-03-05",34.34,34.39,-1.75,17500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1270,"change":262,"percent_change":117,"volume":1022,"transactions":9,"vwap":1270},"2026-03-04",34.6,35.12,34.45,{"date":1335,"open":1336,"high":1240,"low":1318,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-03",34.54,34.53,-1.55,-4.3,15700,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":928,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-02",35.83,36.24,36.080002,-0.8,13600,{"date":1349,"open":1159,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1273,"volume":1354,"transactions":9,"vwap":1352},"2026-02-27",36.79,36.27,36.37,-0.13,18600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":568,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-26",36.47,36.6,36.22,36.5,-1,17600,{"date":1364,"open":1143,"high":1365,"low":1366,"close":1367,"change":1210,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-25",37.16,36.84,36.87,0.82,8500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-24",36.3,36.75,36.57,0.57,1.58,7100,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1106,"percent_change":1383,"volume":1212,"transactions":9,"vwap":1382},"2026-02-23",36.23,35.98,36,-0.94,{"date":1385,"open":1171,"high":1386,"low":1171,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-20",36.49,36.34,0.75,2.11,12400,{"date":1392,"open":1393,"high":1394,"low":1171,"close":1179,"change":1320,"percent_change":549,"volume":879,"transactions":9,"vwap":1179},"2026-02-19",35.49,35.79,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":434,"percent_change":1368,"volume":1114,"transactions":9,"vwap":1399},"2026-02-18",35.82,35.57,35.73,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1061,"percent_change":512,"volume":1405,"transactions":9,"vwap":1404},"2026-02-17",35,36.040001,35.44,13200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":885,"volume":1412,"transactions":9,"vwap":1410},"2026-02-13",35.4,35.74,35.51,0.17,4600,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1202,"volume":1419,"transactions":9,"vwap":1417},"2026-02-12",36.33,35.29,35.34,-0.53,26200,{"date":1421,"open":1306,"high":1129,"low":1306,"close":1422,"change":262,"percent_change":732,"volume":1423,"transactions":9,"vwap":1422},"2026-02-11",35.87,25600,{"date":1425,"open":1426,"high":1427,"low":1277,"close":1428,"change":1411,"percent_change":885,"volume":1429,"transactions":9,"vwap":1428},"2026-02-10",35.31,35.54,35.48,97400,{"date":1431,"open":1276,"high":1432,"low":1433,"close":1426,"change":1434,"percent_change":559,"volume":1435,"transactions":9,"vwap":1426},"2026-02-09",35.32,35.02,0.18,4200,{"date":1437,"open":1272,"high":1276,"low":1271,"close":1276,"change":89,"percent_change":589,"volume":1438,"transactions":9,"vwap":1276},"2026-02-06",40000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1173,"percent_change":1118,"volume":1445,"transactions":9,"vwap":1444},"2026-02-05",34.16,34.35,33.97,34.11,12900,{"date":1447,"open":1250,"high":1250,"low":1288,"close":1448,"change":1449,"percent_change":1088,"volume":1435,"transactions":9,"vwap":1448},"2026-02-04",34.28,-0.35,{"date":1451,"open":1452,"high":1453,"low":1333,"close":1454,"change":752,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",34.74,34.83,34.63,0.41,7400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1225,"volume":849,"transactions":9,"vwap":1461},"2026-02-02",34.84,34.3,34.49,-0.11,{"date":1464,"open":1465,"high":1250,"low":1186,"close":1331,"change":1466,"percent_change":1202,"volume":1467,"transactions":9,"vwap":1331},"2026-01-30",34.8,-0.52,5200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1332,"change":1473,"percent_change":787,"volume":1474,"transactions":9,"vwap":1332},"2026-01-29",35.53,35.55,34.94,-0.24,22800,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1411,"percent_change":885,"volume":1480,"transactions":9,"vwap":1479},"2026-01-28",35.65,35.07,35.36,8700,{"date":1482,"open":1483,"high":1483,"low":1301,"close":1484,"change":137,"percent_change":1485,"volume":805,"transactions":9,"vwap":1484},"2026-01-27",35.27,35.19,1.91,{"date":1487,"open":1442,"high":1459,"low":1442,"close":1337,"change":959,"percent_change":191,"volume":1488,"transactions":9,"vwap":1337},"2026-01-26",56000,{"date":1490,"open":1491,"high":1337,"low":1460,"close":1461,"change":952,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1461},"2026-01-23",34.32,0.44,2800,{"date":1495,"open":1496,"high":1240,"low":1187,"close":1325,"change":378,"percent_change":147,"volume":1045,"transactions":9,"vwap":1325},"2026-01-22",34.5,{"date":1498,"open":1499,"high":1239,"low":1500,"close":1501,"change":1014,"percent_change":1502,"volume":903,"transactions":9,"vwap":1501},"2026-01-21",34.19,34.029999,34.21,1.63,{"date":1504,"open":1318,"high":1200,"low":1505,"close":1506,"change":512,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-20",33.64,33.66,-0.59,4400,{"date":1510,"open":1511,"high":1293,"low":1318,"close":1512,"change":1462,"percent_change":1225,"volume":1513,"transactions":9,"vwap":1512},"2026-01-16",33.78,33.86,32400,{"date":1515,"open":1516,"high":1319,"low":1443,"close":1443,"change":966,"percent_change":824,"volume":1517,"transactions":9,"vwap":1443},"2026-01-15",34.080002,9700,{"date":1519,"open":1520,"high":1194,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-14",33.65,33.59,33.75,0.09,0.27,9600,{"date":1527,"open":1521,"high":1522,"low":1528,"close":1506,"change":349,"percent_change":787,"volume":1529,"transactions":9,"vwap":1506},"2026-01-13",33.35,6300,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1235,"change":1112,"percent_change":1242,"volume":753,"transactions":9,"vwap":1235},"2026-01-12",33.48,33.9,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":966,"percent_change":137,"volume":1540,"transactions":9,"vwap":1539},"2026-01-09",33.26,33.53,33.19,33.39,68100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1229,"change":1546,"percent_change":952,"volume":1547,"transactions":9,"vwap":1229},"2026-01-08",33.13,33.18,33.029999,0.05,5800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":321,"volume":1508,"transactions":9,"vwap":1552},"2026-01-07",33.060001,33.21,33.12,-0.28,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1210,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-06",33.67,33.28,33.4,0.91,17000,{"date":1562,"open":1224,"high":1215,"low":1563,"close":1564,"change":152,"percent_change":1565,"volume":1547,"transactions":9,"vwap":1564},"2026-01-05",32.94,33.099998,1.07,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1559,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-02",32.41,32.76,32.37,32.75,2.86,11400,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1353,"percent_change":1321,"volume":1579,"transactions":9,"vwap":1578},"2025-12-31",32.43,31.81,31.84,3600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1081,"percent_change":122,"volume":1260,"transactions":9,"vwap":1584},"2025-12-30",31.95,32.029999,31.97,{"date":1586,"open":1587,"high":1582,"low":1588,"close":1589,"change":1189,"percent_change":107,"volume":1590,"transactions":9,"vwap":1589},"2025-12-29",31.93,31.76,31.89,10000,{"date":1592,"open":1593,"high":1582,"low":1594,"close":1595,"change":122,"percent_change":1132,"volume":1062,"transactions":9,"vwap":1595},"2025-12-26",31.94,31.73,31.87,{"date":1597,"open":1598,"high":1594,"low":1599,"close":1599,"change":348,"percent_change":1553,"volume":1600,"transactions":9,"vwap":1599},"2025-12-24",31.68,31.62,900,{"date":1602,"open":1603,"high":1588,"low":1604,"close":1605,"change":211,"percent_change":1606,"volume":1480,"transactions":9,"vwap":1605},"2025-12-23",31.7,31.59,31.71,0.63,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1147,"percent_change":388,"volume":871,"transactions":9,"vwap":1611},"2025-12-22",31.64,31.45,31.51,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1353,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",31.49,31.54,31.37,31.48,-0.04,2900,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-18",31.65,31.52,0.43,1.38,6900,{"date":1628,"open":1598,"high":1598,"low":1629,"close":1630,"change":1449,"percent_change":1631,"volume":953,"transactions":9,"vwap":1630},"2025-12-17",31.08,31.09,-1.11,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1634,"change":349,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-16",31.44,31.3,-0.73,3900,{"date":1639,"open":1640,"high":1640,"low":1599,"close":1641,"change":1642,"percent_change":1643,"volume":1049,"transactions":9,"vwap":1641},"2025-12-15",31.91,31.67,-0.08,-0.25,{"date":1645,"open":1595,"high":1595,"low":1641,"close":1646,"change":1647,"percent_change":1174,"volume":1082,"transactions":9,"vwap":1646},"2025-12-12",31.75,-0.15,{"date":1649,"open":1650,"high":1651,"low":1589,"close":1650,"change":1265,"percent_change":241,"volume":1529,"transactions":9,"vwap":1650},"2025-12-11",31.9,32.12,{"date":1653,"open":1654,"high":1651,"low":1655,"close":1656,"change":262,"percent_change":1657,"volume":1166,"transactions":9,"vwap":1656},"2025-12-10",31.88,31.8,32.11,1.23,{"date":1659,"open":1577,"high":1640,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1626,"transactions":9,"vwap":1661},"2025-12-09",31.66,31.72,-0.06,-0.19,{"date":1665,"open":1584,"high":1584,"low":1661,"close":1666,"change":1320,"percent_change":1667,"volume":960,"transactions":9,"vwap":1666},"2025-12-08",31.78,-0.44,{"date":1669,"open":1670,"high":1671,"low":1577,"close":1672,"change":152,"percent_change":972,"volume":909,"transactions":9,"vwap":1672},"2025-12-05",32.0099983,32.07,31.92,{"date":1674,"open":1598,"high":1598,"low":1675,"close":1675,"change":1676,"percent_change":348,"volume":953,"transactions":9,"vwap":1675},"2025-12-04",31.57,-0.03,{"date":1678,"open":1646,"high":1646,"low":1679,"close":1680,"change":348,"percent_change":1553,"volume":1412,"transactions":9,"vwap":1680},"2025-12-03",31.56,31.6,{"date":1682,"open":1683,"high":1683,"low":1679,"close":1684,"change":1523,"percent_change":848,"volume":810,"transactions":9,"vwap":1684},"2025-12-02",31.74,31.69,{"date":1686,"open":1640,"high":1640,"low":1687,"close":1680,"change":1662,"percent_change":1663,"volume":1688,"transactions":9,"vwap":1680},"2025-12-01",31.58,2000,{"date":1690,"open":1594,"high":1594,"low":1680,"close":1660,"change":107,"percent_change":1691,"volume":1600,"transactions":9,"vwap":1660},"2025-11-28",0.19,{"date":1693,"open":1609,"high":1684,"low":1680,"close":1680,"change":952,"percent_change":885,"volume":929,"transactions":9,"vwap":1680},"2025-11-26",{"date":1695,"open":1696,"high":1696,"low":1697,"close":1610,"change":1081,"percent_change":540,"volume":1698,"transactions":9,"vwap":1610},"2025-11-25",31.77,31.24,26400,{"date":1700,"open":1701,"high":1616,"low":1702,"close":1616,"change":1524,"percent_change":1703,"volume":953,"transactions":9,"vwap":1616},"2025-11-24",31.28,31.12,0.87,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1546,"percent_change":280,"volume":1710,"transactions":9,"vwap":1709},"2025-11-21",31.059999,31.13,30.85,31.1,4100,{"date":1712,"open":1634,"high":1641,"low":1713,"close":1714,"change":568,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-20",31,31.049999,-1.18,3400,{"date":1718,"open":1611,"high":1611,"low":1719,"close":1720,"change":1642,"percent_change":1643,"volume":1547,"transactions":9,"vwap":1720},"2025-11-19",31.38,31.42,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1231,"percent_change":1225,"volume":773,"transactions":9,"vwap":1724},"2025-11-18",31.35,31.5,{"date":1726,"open":1727,"high":1670,"low":1614,"close":1680,"change":1265,"percent_change":1728,"volume":1114,"transactions":9,"vwap":1680},"2025-11-17",31.96,-0.66,{"date":1730,"open":1650,"high":1582,"low":1623,"close":1577,"change":1320,"percent_change":1667,"volume":922,"transactions":9,"vwap":1577},"2025-11-14",{"date":1732,"open":1733,"high":1733,"low":1734,"close":1582,"change":568,"percent_change":1735,"volume":886,"transactions":9,"vwap":1582},"2025-11-13",32.35,31.85,-1.14,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":112,"percent_change":1676,"volume":1716,"transactions":9,"vwap":1741},"2025-11-12",32.3,32.36,32.21,32.32,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1147,"percent_change":1523,"volume":1747,"transactions":9,"vwap":1746},"2025-11-11",32.47,32.19,32.33,2400,{"date":1749,"open":1745,"high":1739,"low":1750,"close":1738,"change":1375,"percent_change":1751,"volume":1160,"transactions":9,"vwap":1738},"2025-11-10",32.040001,1.8,{"date":1753,"open":1754,"high":1594,"low":1755,"close":1594,"change":1647,"percent_change":1174,"volume":810,"transactions":9,"vwap":1594},"2025-11-07",31.61,31.36,{"date":1757,"open":1583,"high":1583,"low":1603,"close":1654,"change":311,"percent_change":201,"volume":1166,"transactions":9,"vwap":1654},"2025-11-06",{"date":1759,"open":1640,"high":1745,"low":1640,"close":1760,"change":966,"percent_change":1053,"volume":1412,"transactions":9,"vwap":1760},"2025-11-05",32.099998,{"date":1762,"open":1763,"high":1763,"low":1578,"close":1654,"change":1201,"percent_change":1764,"volume":945,"transactions":9,"vwap":1654},"2025-11-04",32.080002,-1.57,{"date":1766,"open":1739,"high":1767,"low":1768,"close":1769,"change":434,"percent_change":66,"volume":1579,"transactions":9,"vwap":1769},"2025-11-03",32.46,32.2,32.39,{"date":1771,"open":1772,"high":1760,"low":1584,"close":1760,"change":1642,"percent_change":1643,"volume":1773,"transactions":9,"vwap":1760},"2025-10-31",32.049999,10300,{"date":1775,"open":1776,"high":1777,"low":1656,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-30",32.17,32.26,32.18,-0.27,-0.83,1500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":966,"percent_change":1038,"volume":1788,"transactions":9,"vwap":1787},"2025-10-29",32.56,32.62,32.34,32.45,4500,{"date":1790,"open":1745,"high":1741,"low":1656,"close":1791,"change":1353,"percent_change":1792,"volume":1160,"transactions":9,"vwap":1791},"2025-10-28",32.23,-0.4,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1739,"change":766,"percent_change":1797,"volume":1166,"transactions":9,"vwap":1739},"2025-10-27",32.29,32.4,1.12,{"date":1799,"open":1651,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":803,"volume":773,"transactions":9,"vwap":1801},"2025-10-24",32.57,32,0.24,{"date":1804,"open":1594,"high":1805,"low":1622,"close":1588,"change":1524,"percent_change":1806,"volume":1049,"transactions":9,"vwap":1588},"2025-10-23",31.82,0.86,{"date":1808,"open":1661,"high":1661,"low":1755,"close":1614,"change":1662,"percent_change":1663,"volume":1493,"transactions":9,"vwap":1614},"2025-10-22",{"date":1810,"open":1687,"high":1811,"low":1617,"close":1812,"change":1232,"percent_change":1383,"volume":773,"transactions":9,"vwap":1812},"2025-10-21",31.63,31.55,{"date":1814,"open":1683,"high":1734,"low":1683,"close":1734,"change":1032,"percent_change":82,"volume":1815,"transactions":9,"vwap":1734},"2025-10-20",5300,{"date":1817,"open":1818,"high":1610,"low":1818,"close":1819,"change":1081,"percent_change":540,"volume":1114,"transactions":9,"vwap":1819},"2025-10-17",31.18,31.43,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1723,"change":280,"percent_change":559,"volume":773,"transactions":9,"vwap":1723},"2025-10-16",31.47,31.34,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1455,"percent_change":1830,"volume":1094,"transactions":9,"vwap":1829},"2025-10-15",31.2,31.27,31.17,31.19,1.33,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1643,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-14",30.72,30.89,30.78,-0.81,3100,{"date":1839,"open":1840,"high":1828,"low":1840,"close":1841,"change":935,"percent_change":1842,"volume":1033,"transactions":9,"vwap":1841},"2025-10-13",30.93,31.030001,2.68,{"date":1844,"open":1719,"high":1719,"low":26,"close":1845,"change":569,"percent_change":1007,"volume":810,"transactions":9,"vwap":1845},"2025-10-10",30.22,{"date":1847,"open":1616,"high":1616,"low":1848,"close":1818,"change":1792,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1818},"2025-10-09",31.14,-1.27,15200,{"date":1852,"open":1853,"high":1687,"low":1854,"close":1687,"change":1855,"percent_change":38,"volume":1045,"transactions":9,"vwap":1687},"2025-10-08",31.31,31.01,0.23,{"date":1857,"open":1623,"high":1623,"low":1697,"close":1723,"change":1173,"percent_change":1858,"volume":1068,"transactions":9,"vwap":1723},"2025-10-07",-0.54,{"date":1860,"open":1755,"high":1687,"low":1755,"close":1623,"change":966,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1623},"2025-10-06",0.7,2500,{"date":1864,"open":1724,"high":1724,"low":1865,"close":1635,"change":959,"percent_change":378,"volume":1579,"transactions":9,"vwap":1635},"2025-10-03",31.21,{"date":1867,"open":1868,"high":1755,"low":1828,"close":1869,"change":1411,"percent_change":1014,"volume":1637,"transactions":9,"vwap":1869},"2025-10-02",31.33,31.26,{"date":1871,"open":1872,"high":1630,"low":1872,"close":1630,"change":1802,"percent_change":132,"volume":1873,"transactions":9,"vwap":1630},"2025-10-01",30.97,800,{"date":1875,"open":1708,"high":1834,"low":1876,"close":1708,"change":1210,"percent_change":1877,"volume":886,"transactions":9,"vwap":1708},"2025-09-30",30.8,0.98,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1546,"percent_change":280,"volume":1456,"transactions":9,"vwap":1883},"2025-09-29",30.86,30.87,30.24,30.55,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":549,"volume":1267,"transactions":9,"vwap":1889},"2025-09-26",30.45,30.52,30.38,30.5,-0.12,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1642,"percent_change":1896,"volume":1114,"transactions":9,"vwap":1895},"2025-09-25",30.49,30.7,30.62,-0.26,{"date":1898,"open":1881,"high":1881,"low":1894,"close":1894,"change":1302,"percent_change":1302,"volume":1710,"transactions":9,"vwap":1894},"2025-09-24",{"date":1900,"open":1901,"high":1902,"low":1903,"close":1894,"change":1147,"percent_change":388,"volume":1590,"transactions":9,"vwap":1894},"2025-09-23",30.67,30.82,30.63,{"date":1905,"open":1903,"high":1906,"low":1907,"close":1901,"change":959,"percent_change":378,"volume":871,"transactions":9,"vwap":1901},"2025-09-22",30.71,30.18,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1903,"change":378,"percent_change":1624,"volume":1913,"transactions":9,"vwap":1903},"2025-09-19",30.61,30.64,30.41,8100,{"date":1915,"open":1883,"high":1916,"low":1917,"close":1889,"change":1320,"percent_change":1001,"volume":953,"transactions":9,"vwap":1889},"2025-09-18",30.66,30.43,{"date":1919,"open":1895,"high":1894,"low":1920,"close":1911,"change":1081,"percent_change":540,"volume":1921,"transactions":9,"vwap":1911},"2025-09-17",30.57,1700,{"date":1923,"open":1889,"high":1903,"low":1924,"close":1925,"change":1455,"percent_change":1926,"volume":789,"transactions":9,"vwap":1925},"2025-09-16",30.29,30.56,1.36,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1189,"percent_change":1289,"volume":1525,"transactions":9,"vwap":1932},"2025-09-15",30.32,30.33,30.059999,30.15,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":388,"percent_change":1938,"volume":1166,"transactions":9,"vwap":1937},"2025-09-12",30.27,30.11,30.13,0.33,{"date":1940,"open":1907,"high":1907,"low":1941,"close":1942,"change":152,"percent_change":1943,"volume":1134,"transactions":9,"vwap":1942},"2025-09-11",29.94,30.030001,1.18,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1691,"percent_change":1950,"volume":1547,"transactions":9,"vwap":1949},"2025-09-10",29.83,29.86,29.6,29.68,0.64,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":280,"percent_change":1014,"volume":967,"transactions":9,"vwap":1956},"2025-09-09",29.45,29.55,29.34,29.49,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1855,"percent_change":1132,"volume":810,"transactions":9,"vwap":1961},"2025-09-08",29.14,29.38,29.33,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1434,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-05",29.18,29.27,28.68,29.1,0.62,15600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1147,"percent_change":388,"volume":1976,"transactions":9,"vwap":1975},"2025-09-04",28.9,28.96,28.66,28.92,10200,{"date":1978,"open":1979,"high":1979,"low":1974,"close":1980,"change":959,"percent_change":752,"volume":1981,"transactions":9,"vwap":1980},"2025-09-03",29.02,28.89,22200,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1189,"percent_change":1289,"volume":892,"transactions":9,"vwap":1986},"2025-09-02",28.63,28.93,28.85,{"date":1988,"open":1975,"high":1989,"low":1966,"close":1990,"change":1231,"percent_change":1449,"volume":1377,"transactions":9,"vwap":1990},"2025-08-29",28.95,28.83,{"date":1992,"open":1972,"high":1993,"low":1984,"close":1985,"change":1302,"percent_change":1302,"volume":1994,"transactions":9,"vwap":1985},"2025-08-28",29,20500,{"date":1996,"open":1997,"high":1985,"low":1998,"close":1985,"change":1890,"percent_change":1321,"volume":1340,"transactions":9,"vwap":1985},"2025-08-27",28.87,28.58,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1662,"percent_change":1265,"volume":1619,"transactions":9,"vwap":2003},"2025-08-26",29.32,29.01,29.049999,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":833,"percent_change":1173,"volume":1074,"transactions":9,"vwap":2009},"2025-08-25",29.17,29.26,29.07,29.11,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":368,"volume":1094,"transactions":9,"vwap":2014},"2025-08-22",28.94,29.25,29.16,0.37,{"date":2017,"open":2018,"high":1986,"low":2018,"close":2019,"change":1523,"percent_change":406,"volume":1619,"transactions":9,"vwap":2019},"2025-08-21",28.64,28.79,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1231,"percent_change":1449,"volume":789,"transactions":9,"vwap":2025},"2025-08-20",28.75,28.82,28.56,28.7,{"date":2027,"open":1980,"high":1985,"low":2028,"close":2029,"change":1462,"percent_change":994,"volume":2030,"transactions":9,"vwap":2029},"2025-08-19",28.61,28.8,18500,{"date":2032,"open":1993,"high":1993,"low":2019,"close":2033,"change":1411,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-18",28.91,0.59,6700,{"date":2037,"open":1973,"high":1973,"low":2028,"close":2038,"change":752,"percent_change":52,"volume":2039,"transactions":9,"vwap":2038},"2025-08-15",28.74,8300,{"date":2041,"open":2042,"high":1980,"low":2043,"close":2044,"change":1118,"percent_change":2045,"volume":1055,"transactions":9,"vwap":2044},"2025-08-14",28.73,28.47,28.6,-1.72,{"date":2047,"open":2048,"high":2014,"low":1985,"close":1967,"change":152,"percent_change":2049,"volume":879,"transactions":9,"vwap":1967},"2025-08-13",28.98,1.22,{"date":2051,"open":2044,"high":2022,"low":2043,"close":2022,"change":1210,"percent_change":943,"volume":2052,"transactions":9,"vwap":2022},"2025-08-12",4700,{"date":2054,"open":2025,"high":2025,"low":2055,"close":2056,"change":1662,"percent_change":1265,"volume":2057,"transactions":9,"vwap":2056},"2025-08-11",28.059999,28.45,12300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":832,"percent_change":1061,"volume":929,"transactions":9,"vwap":2062},"2025-08-08",28.71,28.27,28.51,{"date":2064,"open":2024,"high":2060,"low":2056,"close":2065,"change":1524,"percent_change":2066,"volume":773,"transactions":9,"vwap":2065},"2025-08-07",28.53,0.96,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1523,"percent_change":142,"volume":2052,"transactions":9,"vwap":2072},"2025-08-06",28.36,28.4,28.14,28.26,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1618,"percent_change":1320,"volume":1055,"transactions":9,"vwap":2078},"2025-08-05",28.25,28.41,28.12,28.17,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2081,"change":1624,"percent_change":2084,"volume":863,"transactions":9,"vwap":2081},"2025-08-04",28.21,28.33,27.81,1.55,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":921,"volume":2091,"transactions":9,"vwap":2089},"2025-08-01",27.91,27.69,27.78,-0.43,1100,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2081,"change":833,"percent_change":1000,"volume":990,"transactions":9,"vwap":2081},"2025-07-31",28.3,28.09,{"date":2097,"open":2098,"high":1975,"low":2099,"close":2072,"change":833,"percent_change":1000,"volume":2100,"transactions":9,"vwap":2072},"2025-07-30",28.43,28.2,12200,{"date":2102,"open":2103,"high":2060,"low":2104,"close":2105,"change":1302,"percent_change":1302,"volume":2106,"transactions":9,"vwap":2105},"2025-07-29",28.55,28.23,28.31,11000,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2105,"change":1353,"percent_change":1001,"volume":2111,"transactions":9,"vwap":2105},"2025-07-28",28.42,28.13,32000,{"date":2113,"open":2082,"high":2114,"low":2075,"close":2115,"change":1546,"percent_change":1434,"volume":2116,"transactions":9,"vwap":2115},"2025-07-25",28.5,28.44,9400,{"date":2118,"open":2028,"high":2028,"low":2105,"close":2119,"change":1231,"percent_change":1449,"volume":789,"transactions":9,"vwap":2119},"2025-07-24",28.39,{"date":2121,"open":2115,"high":2122,"low":2123,"close":2124,"change":425,"percent_change":159,"volume":953,"transactions":9,"vwap":2124},"2025-07-23",28.59,28.34,28.49,{"date":2126,"open":2094,"high":2127,"low":2128,"close":2129,"change":1147,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-22",28.32,28.11,28.28,0.11,9500,{"date":2133,"open":2056,"high":2056,"low":2134,"close":2075,"change":752,"percent_change":1112,"volume":849,"transactions":9,"vwap":2075},"2025-07-21",28.22,{"date":2136,"open":2105,"high":2082,"low":2137,"close":2128,"change":348,"percent_change":1225,"volume":909,"transactions":9,"vwap":2128},"2025-07-18",28.049999,{"date":2139,"open":2061,"high":2061,"low":2055,"close":2099,"change":1434,"percent_change":1950,"volume":1307,"transactions":9,"vwap":2099},"2025-07-17",{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":1546,"percent_change":1434,"volume":1435,"transactions":9,"vwap":2143},"2025-07-16",27.83,28.02,27.75,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":406,"percent_change":1797,"volume":2150,"transactions":9,"vwap":2149},"2025-07-15",28.07,27.73,27.97,8600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2130,"percent_change":127,"volume":2157,"transactions":9,"vwap":2156},"2025-07-14",27.72,27.74,27.57,27.66,7600,{"date":2159,"open":2160,"high":2153,"low":2161,"close":2162,"change":1231,"percent_change":1273,"volume":1525,"transactions":9,"vwap":2162},"2025-07-11",27.56,27.43,27.55,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1802,"percent_change":1211,"volume":2169,"transactions":9,"vwap":2168},"2025-07-10",27.58,27.96,27.35,27.65,15100,{"date":2171,"open":2148,"high":2148,"low":2172,"close":2172,"change":348,"percent_change":1124,"volume":1619,"transactions":9,"vwap":2172},"2025-07-09",27.41,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":766,"percent_change":1830,"volume":2052,"transactions":9,"vwap":2178},"2025-07-08",27.51,27.63,27.44,27.5,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":1001,"percent_change":2183,"volume":810,"transactions":9,"vwap":2182},"2025-07-07",27.67,27.14,-1.67,{"date":2185,"open":2186,"high":2142,"low":2186,"close":2187,"change":1855,"percent_change":23,"volume":2100,"transactions":9,"vwap":2187},"2025-07-03",27.53,27.6,{"date":2189,"open":2190,"high":2175,"low":2191,"close":2192,"change":358,"percent_change":959,"volume":1474,"transactions":9,"vwap":2192},"2025-07-02",27.36,27.17,27.37,{"date":2194,"open":2162,"high":2162,"low":2195,"close":2190,"change":1189,"percent_change":1289,"volume":1322,"transactions":9,"vwap":2190},"2025-07-01",27.25,{"date":2197,"open":2198,"high":2177,"low":2199,"close":2200,"change":832,"percent_change":1061,"volume":2201,"transactions":9,"vwap":2200},"2025-06-30",27.31,26.96,27.34,16400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2190,"change":1320,"percent_change":1201,"volume":2207,"transactions":9,"vwap":2190},"2025-06-27",27.54,27.71,27.23,27700,{"date":2209,"open":2210,"high":2178,"low":2211,"close":2178,"change":752,"percent_change":559,"volume":1322,"transactions":9,"vwap":2178},"2025-06-26",27.32,27.19,{"date":2213,"open":2190,"high":2214,"low":2215,"close":2190,"change":388,"percent_change":2015,"volume":2216,"transactions":9,"vwap":2190},"2025-06-25",27.38,27.15,78100,{"date":2218,"open":2182,"high":2219,"low":2220,"close":2221,"change":983,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-24",27.39,27.11,27.26,2.1,11900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":752,"percent_change":758,"volume":2229,"transactions":9,"vwap":2227},"2025-06-23",26.64,26.7,26.45,10700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1643,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-20",26.74,26.84,26.39,26.56,-0.93,18700,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":112,"percent_change":1618,"volume":2106,"transactions":9,"vwap":2242},"2025-06-18",27.09,26.71,26.81,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":598,"percent_change":1507,"volume":863,"transactions":9,"vwap":2248},"2025-06-17",26.95,27.040001,26.8,26.82,{"date":2250,"open":2251,"high":2215,"low":2252,"close":2252,"change":1855,"percent_change":1806,"volume":1579,"transactions":9,"vwap":2252},"2025-06-16",27.01,26.98,{"date":2254,"open":2242,"high":2255,"low":2256,"close":2257,"change":1124,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-13",26.93,26.67,26.75,-1.22,18800,{"date":2261,"open":2262,"high":2263,"low":2245,"close":2264,"change":112,"percent_change":1618,"volume":2201,"transactions":9,"vwap":2264},"2025-06-12",27.049999,27.18,27.08,{"date":2266,"open":2206,"high":2190,"low":2264,"close":2240,"change":832,"percent_change":1061,"volume":2100,"transactions":9,"vwap":2240},"2025-06-11",{"date":2268,"open":2269,"high":2215,"low":2270,"close":2220,"change":1855,"percent_change":1806,"volume":1045,"transactions":9,"vwap":2220},"2025-06-10",27.07,26.88,{"date":2272,"open":2273,"high":2273,"low":2248,"close":2270,"change":378,"percent_change":52,"volume":1260,"transactions":9,"vwap":2270},"2025-06-09",26.97,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2257,"change":540,"percent_change":1877,"volume":1062,"transactions":9,"vwap":2257},"2025-06-06",26.69,26.77,26.63,{"date":2280,"open":2281,"high":2277,"low":2282,"close":2283,"change":358,"percent_change":959,"volume":1062,"transactions":9,"vwap":2283},"2025-06-05",26.76,26.41,26.49,{"date":2285,"open":2286,"high":2286,"low":2234,"close":2287,"change":406,"percent_change":1943,"volume":1166,"transactions":9,"vwap":2287},"2025-06-04",26.57,26.48,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":388,"percent_change":147,"volume":1493,"transactions":9,"vwap":2292},"2025-06-03",26.26,26.08,26.17,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1546,"percent_change":1691,"volume":2298,"transactions":9,"vwap":2297},"2025-06-02",26.19,25.93,26.07,1600,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1000,"percent_change":201,"volume":1068,"transactions":9,"vwap":2303},"2025-05-30",26.24,25.92,26.02,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1189,"percent_change":1081,"volume":2309,"transactions":9,"vwap":2308},"2025-05-29",26.43,26.12,26.2,18200,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":1618,"percent_change":1647,"volume":1508,"transactions":9,"vwap":2314},"2025-05-28",26.32,26.15,26.18,{"date":2316,"open":2287,"high":2287,"low":2317,"close":2318,"change":1676,"percent_change":1462,"volume":1573,"transactions":9,"vwap":2318},"2025-05-27",26.09,26.22,{"date":2320,"open":2321,"high":2321,"low":2292,"close":2322,"change":1618,"percent_change":1647,"volume":753,"transactions":9,"vwap":2322},"2025-05-23",26.3,26.25,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":348,"percent_change":1106,"volume":2229,"transactions":9,"vwap":2327},"2025-05-22",26.42,26.13,26.29,{"date":2329,"open":2330,"high":2256,"low":2331,"close":2331,"change":1061,"percent_change":1896,"volume":1815,"transactions":9,"vwap":2331},"2025-05-21",26.66,26.38,{"date":2333,"open":2282,"high":2334,"low":2335,"close":2228,"change":1618,"percent_change":1647,"volume":1166,"transactions":9,"vwap":2228},"2025-05-20",26.53,26.34,{"date":2337,"open":2334,"high":2338,"low":2339,"close":2283,"change":1289,"percent_change":540,"volume":1862,"transactions":9,"vwap":2283},"2025-05-19",26.59,26.4,{"date":2341,"open":2228,"high":2342,"low":2325,"close":2325,"change":1662,"percent_change":349,"volume":1579,"transactions":9,"vwap":2325},"2025-05-16",26.55,{"date":2344,"open":2235,"high":2235,"low":2345,"close":2287,"change":1676,"percent_change":1462,"volume":1508,"transactions":9,"vwap":2287},"2025-05-15",26.37,{"date":2347,"open":2348,"high":2348,"low":2283,"close":2349,"change":752,"percent_change":758,"volume":953,"transactions":9,"vwap":2349},"2025-05-14",26.68,26.51,{"date":2351,"open":2352,"high":2349,"low":2352,"close":2345,"change":1302,"percent_change":1302,"volume":2353,"transactions":9,"vwap":2345},"2025-05-13",26.21,11200,{"date":2355,"open":2356,"high":2356,"low":2312,"close":2345,"change":1038,"percent_change":2357,"volume":886,"transactions":9,"vwap":2345},"2025-05-12",26.44,2.65,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":378,"percent_change":559,"volume":1747,"transactions":9,"vwap":2362},"2025-05-09",25.88,25.62,25.69,{"date":2364,"open":2360,"high":2360,"low":2365,"close":2366,"change":2130,"percent_change":1624,"volume":2367,"transactions":9,"vwap":2366},"2025-05-08",25.52,25.56,9200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1462,"percent_change":2090,"volume":1579,"transactions":9,"vwap":2373},"2025-05-07",25.6,25.65,25.44,25.45,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2366,"change":107,"percent_change":1802,"volume":1260,"transactions":9,"vwap":2366},"2025-05-06",25.72,25.5,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2377,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2377},"2025-05-05",25.97,25.34,-0.31,-1.2,59500,{"date":2386,"open":2361,"high":2387,"low":2361,"close":2388,"change":1032,"percent_change":2389,"volume":2223,"transactions":9,"vwap":2388},"2025-05-02",25.85,25.81,1.65,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1189,"percent_change":1081,"volume":1590,"transactions":9,"vwap":2394},"2025-05-01",25.47,25.31,25.39,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1081,"percent_change":142,"volume":1062,"transactions":9,"vwap":2398},"2025-04-30",25.19,25.37,25.09,{"date":2401,"open":2394,"high":2402,"low":2403,"close":2404,"change":1147,"percent_change":191,"volume":1369,"transactions":9,"vwap":2404},"2025-04-29",25.41,25.16,25.29,{"date":2406,"open":2404,"high":2407,"low":2408,"close":2409,"change":378,"percent_change":464,"volume":1002,"transactions":9,"vwap":2409},"2025-04-28",25.42,25.12,25.26,{"date":2411,"open":2393,"high":2393,"low":2412,"close":2413,"change":1000,"percent_change":2414,"volume":953,"transactions":9,"vwap":2413},"2025-04-25",25.059999,25.13,-0.71,{"date":2416,"open":2397,"high":2394,"low":2417,"close":2393,"change":1938,"percent_change":2418,"volume":1340,"transactions":9,"vwap":2393},"2025-04-24",25.040001,1.32,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1524,"percent_change":2424,"volume":2039,"transactions":9,"vwap":2423},"2025-04-23",25.46,24.96,24.98,1.09,{"date":180,"open":2426,"high":2427,"low":176,"close":2428,"change":2130,"percent_change":2429,"volume":1377,"transactions":9,"vwap":2428},24.6,24.77,24.71,0.45]