[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCOM":3,"homepage-market-summary":36,"stock-historical-DCOM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DCOM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Dime Commercial Bancshares, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Dime Commercial Bancshares Inc is the holding company for Dime Commercial Bank, a New York State-chartered trust company with approximately $15 billion in assets and the number one deposit market share on Greater Long Island.","902","Hauppauge, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.5075,1,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},39.88,39.68,40.26,39.635,39.52,0.36,0.91,331276.849511,6706,39.8577,41.97,25.63,291287.39653662,87.2,6973,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":159},"success",[39,47,53,60,67,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":48,"name":49,"price":50,"change":51,"pct_change":17,"is_up":45,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":45,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":45,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":45,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":45,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},24.47,273247,99735149.134155,54.45,"2025-04-22",[187,188,197,207,217,227,236,247,257,268,277,287,298,308,319,327,336,344,353,363,371,381,392,401,410,419,427,434,442,448,458,466,475,485,492,502,512,520,528,537,545,556,563,570,579,590,596,603,610,618,629,639,648,655,666,671,677,684,689,695,701,708,716,722,727,735,743,748,751,757,762,768,775,780,787,795,800,805,811,817,822,831,839,847,855,864,871,879,886,892,901,909,916,923,932,939,946,953,960,968,976,984,990,998,1005,1012,1019,1025,1030,1038,1042,1049,1058,1067,1075,1083,1087,1093,1099,1105,1111,1116,1122,1128,1134,1142,1150,1157,1162,1170,1176,1184,1191,1200,1208,1216,1225,1232,1239,1246,1255,1262,1268,1274,1280,1286,1293,1301,1306,1312,1319,1326,1332,1338,1345,1354,1359,1367,1374,1378,1384,1392,1398,1402,1407,1411,1417,1423,1429,1435,1442,1448,1453,1458,1465,1472,1479,1487,1496,1503,1511,1519,1525,1534,1540,1547,1554,1561,1567,1572,1579,1586,1592,1597,1602,1607,1615,1622,1629,1635,1640,1645,1651,1656,1663,1668,1675,1681,1688,1693,1700,1707,1714,1721,1728,1736,1744,1751,1759,1767,1773,1780,1788,1795,1802,1809,1817,1823,1827,1834,1839,1845,1851,1860,1864,1873,1881,1889,1894,1900,1906,1913,1922,1926,1933,1939,1946,1953,1958,1965,1970,1975,1980,1983,1988,1994,1998,2001,2006,2011,2016,2022,2028,2035,2040,2047,2052,2057,2063,2067,2073,2078,2082,2086,2090,2096,2100,2103,2107,2110,2116,2121,2127,2133,2139,2145,2151,2156,2163,2169,2173,2180,2185,2194,2200,2206,2211,2217,2222,2227,2234,2240,2245,2250,2255,2259,2264,2269,2276,2281,2288,2292,2296,2302,2307,2313,2318,2326,2332,2338,2345,2353,2359,2365,2370,2375,2383,2389,2394,2399,2403,2408,2411,2416,2422,2427,2434,2442,2449,2455,2461,2467,2473,2481,2488,2495,2500,2505,2511,2515,2518,2522,2528,2531,2535,2541,2543,2548,2552,2557,2561,2565,2571,2577,2581],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":127,"volume":194,"transactions":195,"vwap":196},"2026-10-01",39.42,39.55,38.38,0.1,502566.343511,8620,39.0484,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",39.57,39.615,39.085,-0.05,-0.13,431366.719989,7097,39.3246,{"date":208,"open":22,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",40,39.225,39.47,-0.12,-0.3,307708.128264,7819,39.4991,{"date":218,"open":219,"high":220,"low":191,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",40.38,40.48,39.59,-0.78,-1.93,229237.56561,5586,39.7494,{"date":228,"open":229,"high":230,"low":231,"close":229,"change":232,"percent_change":132,"volume":233,"transactions":234,"vwap":235},"2026-09-25",40.37,40.91,40.225,0.16,264315.905199,7074,40.4779,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",40.29,40.5,39.8,40.21,0.26,0.65,232317.932513,5446,40.1901,{"date":248,"open":241,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",40.53,39.915,39.95,-0.59,-1.46,192557.212398,6028,40.1243,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",41.24,41.27,40.49,40.54,-0.35,-0.86,378521.880134,7726,40.6308,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":232,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",40.77,41.21,40.89,0.39,228971.130768,5842,40.9898,{"date":278,"open":220,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.92,40.08,40.73,0.17,0.42,802613.378246,6287,40.6674,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",40.99,41.05,40.4123,40.56,0.02,0.05,201485.579497,6310,40.6481,{"date":299,"open":300,"high":301,"low":302,"close":262,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",41.03,41.08,39.86,-0.39,-0.95,293453.964043,8393,40.5271,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",41.02,41.39,40.8,40.93,-0.08,-0.2,254558.900007,6417,41.0096,{"date":320,"open":262,"high":271,"low":321,"close":322,"change":323,"percent_change":164,"volume":324,"transactions":325,"vwap":326},"2026-09-14",40.36,41.01,0.3,263626.054941,7038,40.9632,{"date":328,"open":148,"high":329,"low":330,"close":331,"change":332,"percent_change":58,"volume":333,"transactions":334,"vwap":335},"2026-09-11",41.13,40.34,40.71,0.2,348254.824219,6882,40.7015,{"date":337,"open":338,"high":249,"low":21,"close":339,"change":340,"percent_change":323,"volume":341,"transactions":342,"vwap":343},"2026-09-10",40.42,40.51,0.12,325889.76669,7065,40.3915,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":263,"percent_change":264,"volume":350,"transactions":351,"vwap":352},"2026-09-09",40.33,40.82,40.19,40.39,204321.976187,5440,40.4355,{"date":354,"open":355,"high":260,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",41.04,40.68,40.74,-0.51,-1.24,205995.311762,6611,40.8651,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":147,"percent_change":137,"volume":368,"transactions":369,"vwap":370},"2026-09-04",40.55,41.49,41.25,242972.784506,7437,41.2687,{"date":372,"open":373,"high":374,"low":375,"close":313,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",40.66,41.055,40.585,0.53,1.31,291642.938477,6787,40.8934,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",39.78,40.85,39.7,40.4,0.95,2.41,314579.41867,9313,40.4504,{"date":393,"open":394,"high":349,"low":395,"close":396,"change":304,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",40.23,39.34,39.45,-2.35,401323.134438,8473,39.5678,{"date":402,"open":403,"high":404,"low":23,"close":386,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",40.27,40.605,-0.07,-0.17,283917.394743,7239,40.4226,{"date":411,"open":412,"high":413,"low":238,"close":414,"change":415,"percent_change":282,"volume":416,"transactions":417,"vwap":418},"2026-08-28",40.62,40.7,40.47,0.07,248689.871344,7082,40.4973,{"date":420,"open":421,"high":339,"low":422,"close":386,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",40.05,39.69,0,191655.318422,5260,40.2976,{"date":428,"open":238,"high":429,"low":238,"close":386,"change":430,"percent_change":293,"volume":431,"transactions":432,"vwap":433},"2026-08-26",40.685,0.01,150864.388185,5117,40.4353,{"date":435,"open":414,"high":436,"low":437,"close":349,"change":438,"percent_change":202,"volume":439,"transactions":440,"vwap":441},"2026-08-25",40.63,40.245,-0.02,139519.302765,4509,40.3725,{"date":443,"open":262,"high":384,"low":386,"close":444,"change":438,"percent_change":202,"volume":445,"transactions":446,"vwap":447},"2026-08-24",40.41,140679.453801,4263,40.5096,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":147,"volume":455,"transactions":456,"vwap":457},"2026-08-21",40.35,40.7352,40.015,40.43,0.13,209930.985551,5922,40.3966,{"date":459,"open":460,"high":219,"low":461,"close":462,"change":152,"percent_change":387,"volume":463,"transactions":464,"vwap":465},"2026-08-20",39.61,39.495,40.3,251811.49149,6311,40.1187,{"date":467,"open":468,"high":347,"low":21,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",40.67,39.92,-0.71,-1.75,353310.047306,8451,40.0678,{"date":476,"open":477,"high":478,"low":479,"close":436,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",40.94,41.29,40.4493,-0.25,-0.61,213255.025752,5721,40.64,{"date":486,"open":313,"high":487,"low":413,"close":488,"change":314,"percent_change":315,"volume":489,"transactions":490,"vwap":491},"2026-08-17",41.15,40.88,178403.883029,6453,40.9308,{"date":493,"open":494,"high":495,"low":477,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",40.98,41.42,40.96,-0.24,-0.58,286811.264502,6562,41.0771,{"date":503,"open":504,"high":505,"low":322,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",41.23,41.53,41.2,0.29,0.71,244013.072728,5290,41.204,{"date":513,"open":270,"high":514,"low":468,"close":230,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",41.2799,0.28,0.69,330449.122683,7384,40.9615,{"date":521,"open":330,"high":522,"low":523,"close":436,"change":58,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",40.776,40.28,1.22,211419.128914,6552,40.57,{"date":529,"open":280,"high":453,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",39.8507,40.14,-0.18,-0.45,205592.388272,5566,40.0664,{"date":538,"open":477,"high":329,"low":462,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",40.32,-0.77,-1.87,295472.959701,6806,40.479,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",41.86,41.875,40.8162,41.09,-0.44,-1.06,839909.707728,9795,41.0782,{"date":557,"open":547,"high":547,"low":290,"close":505,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",-0.21,-0.5,374647.520389,8833,41.4545,{"date":564,"open":506,"high":31,"low":506,"close":565,"change":376,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",41.74,1.29,493702.115007,10061,41.7109,{"date":571,"open":572,"high":573,"low":572,"close":271,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",40.83,41.405,0.45,1.1,228125.117,6294,41.1765,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",41,41.1995,40.515,40.76,-0.04,-0.1,385760.815052,8532,40.7544,{"date":591,"open":592,"high":329,"low":592,"close":312,"change":332,"percent_change":58,"volume":593,"transactions":594,"vwap":595},"2026-07-30",40.45,249800.45529,6227,40.8723,{"date":597,"open":413,"high":301,"low":598,"close":599,"change":558,"percent_change":358,"volume":600,"transactions":601,"vwap":602},"2026-07-29",40.52,40.6,369442.807181,7949,40.714,{"date":604,"open":450,"high":367,"low":280,"close":148,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",0.61,1.52,392959.369609,9214,40.877,{"date":611,"open":221,"high":462,"low":221,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",40.2,0.64,1.62,372404.72796,7643,40.0624,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",39.15,39.96,38.57,39.56,0.33,0.84,296341.99508,6781,39.6202,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":498,"volume":636,"transactions":637,"vwap":638},"2026-07-23",38.63,39.35,37.51,39.23,-0.23,431131.399214,9153,38.9512,{"date":640,"open":302,"high":302,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",39.3,39.46,-0.72,-1.79,283137.829144,7194,39.4796,{"date":649,"open":199,"high":394,"low":650,"close":651,"change":507,"percent_change":44,"volume":652,"transactions":653,"vwap":654},"2026-07-21",39.31,40.18,295962.507592,7323,39.9691,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",39.9,40.275,39.63,39.89,-0.43,-1.07,254369.969141,7221,39.8947,{"date":667,"open":312,"high":289,"low":660,"close":539,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":539},"2026-07-17",-0.84,-2.04,383600,{"date":672,"open":598,"high":673,"low":220,"close":674,"change":508,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-16",41.45,41.16,1.76,364500,{"date":678,"open":679,"high":680,"low":209,"close":592,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":592},"2026-07-15",40.02,40.78,0.57,1.43,288100,{"date":685,"open":686,"high":453,"low":687,"close":21,"change":405,"percent_change":532,"volume":688,"transactions":9,"vwap":21},"2026-07-14",40.07,39.71,205700,{"date":690,"open":691,"high":692,"low":199,"close":251,"change":693,"percent_change":152,"volume":694,"transactions":9,"vwap":251},"2026-07-13",39.97,40.13,0.15,203600,{"date":696,"open":623,"high":697,"low":698,"close":240,"change":699,"percent_change":515,"volume":700,"transactions":9,"vwap":240},"2026-07-10",39.98,39.48,0.11,168500,{"date":702,"open":703,"high":240,"low":704,"close":422,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":422},"2026-07-09",38.98,38.29,0.94,2.43,308900,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",39.64,38.55,38.75,-0.89,-2.25,417100,{"date":717,"open":651,"high":462,"low":718,"close":710,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":710},"2026-07-07",39.58,-0.54,-1.34,222200,{"date":723,"open":220,"high":724,"low":679,"close":651,"change":203,"percent_change":725,"volume":726,"transactions":9,"vwap":651},"2026-07-06",40.95,-0.32,231600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":397,"volume":734,"transactions":9,"vwap":732},"2026-07-02",41.33,41.55,40.029999,40.31,-0.97,240400,{"date":736,"open":737,"high":738,"low":403,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",40.75,41.62,41.28,0.63,1.55,282800,{"date":744,"open":238,"high":272,"low":745,"close":746,"change":232,"percent_change":132,"volume":747,"transactions":9,"vwap":746},"2026-06-30",40.049999,40.65,261100,{"date":749,"open":330,"high":261,"low":698,"close":261,"change":586,"percent_change":480,"volume":750,"transactions":9,"vwap":261},"2026-06-29",291600,{"date":752,"open":209,"high":289,"low":753,"close":754,"change":755,"percent_change":741,"volume":756,"transactions":9,"vwap":754},"2026-06-26",39.38,40.59,0.62,1680400,{"date":758,"open":422,"high":759,"low":659,"close":691,"change":332,"percent_change":760,"volume":761,"transactions":9,"vwap":691},"2026-06-25",40.040001,0.5,299600,{"date":763,"open":764,"high":209,"low":765,"close":766,"change":423,"percent_change":423,"volume":767,"transactions":9,"vwap":766},"2026-06-24",39.54,39.27,39.77,426000,{"date":769,"open":770,"high":771,"low":772,"close":766,"change":605,"percent_change":773,"volume":774,"transactions":9,"vwap":766},"2026-06-23",39.12,39.81,39.029999,1.56,296700,{"date":776,"open":772,"high":623,"low":772,"close":777,"change":232,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",39.16,0.41,170500,{"date":781,"open":782,"high":25,"low":783,"close":784,"change":785,"percent_change":755,"volume":786,"transactions":9,"vwap":784},"2026-06-18",39.040001,38.81,39,0.24,578400,{"date":788,"open":632,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",40.16,38.47,38.76,-0.64,-1.62,363500,{"date":796,"open":687,"high":797,"low":782,"close":798,"change":232,"percent_change":778,"volume":799,"transactions":9,"vwap":798},"2026-06-16",40.0099983,39.4,245500,{"date":801,"open":321,"high":584,"low":770,"close":802,"change":668,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-15",39.24,-2.1,288000,{"date":806,"open":209,"high":249,"low":21,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-12",40.080002,0.27,0.68,240700,{"date":812,"open":190,"high":251,"low":813,"close":771,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":771},"2026-06-11",38.9,0.58,1.48,328200,{"date":818,"open":784,"high":819,"low":784,"close":634,"change":515,"percent_change":820,"volume":821,"transactions":9,"vwap":634},"2026-06-10",39.5,0.72,224000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-09",38.51,39.32,38.46,38.95,0.8,2.1,237500,{"date":832,"open":833,"high":631,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",38.029999,38.02,38.15,0.37,0.98,202500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":605,"volume":846,"transactions":9,"vwap":844},"2026-06-05",37.72,38.3,37.39,37.78,0.23,384200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":27,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-04",37.33,37.99,37.14,37.55,2.48,328500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",36.87,36.98,36.47,36.64,-0.57,-1.53,251200,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":323,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-02",36.82,37.63,37.21,0.81,287100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":358,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-01",37,37.22,36.32,36.91,-1.36,205400,{"date":880,"open":881,"high":850,"low":882,"close":883,"change":332,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",37.080002,36.89,37.42,0.54,256700,{"date":887,"open":888,"high":889,"low":890,"close":874,"change":340,"percent_change":147,"volume":891,"transactions":9,"vwap":874},"2026-05-28",36.96,37.28,36.49,183200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",37.83,37.84,36.99,37.099998,-0.56,-1.49,256000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",37.02,38,37.66,0.76,2.06,208300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":293,"percent_change":294,"volume":915,"transactions":9,"vwap":914},"2026-05-22",37.060001,37.23,36.69,36.9,157100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":699,"percent_change":323,"volume":922,"transactions":9,"vwap":921},"2026-05-21",36.59,36.94,36.12,36.88,213700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",35.67,36.78,35.14,36.77,1.06,2.97,233400,{"date":933,"open":934,"high":920,"low":935,"close":936,"change":559,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-19",35.86,35.6,35.71,-1.38,221500,{"date":940,"open":941,"high":913,"low":942,"close":943,"change":760,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-18",35.91,35.82,36.21,1.4,190400,{"date":947,"open":948,"high":928,"low":949,"close":936,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":936},"2026-05-15",36.46,35.43,-0.91,-2.48,381400,{"date":954,"open":918,"high":873,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-14",36.43,36.62,0.47,1.3,375700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":533,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-13",36.4,36.85,35.92,36.15,-1.23,357300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":405,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-12",36.65,36.66,35.56,36.6,-0.19,330900,{"date":977,"open":978,"high":979,"low":970,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-11",37.41,37.6,36.67,-0.55,-1.48,541300,{"date":985,"open":986,"high":987,"low":881,"close":874,"change":988,"percent_change":58,"volume":989,"transactions":9,"vwap":874},"2026-05-08",37.09,37.9,0.18,358000,{"date":991,"open":992,"high":993,"low":903,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",37.3,37.87,37.040001,-0.15,-0.4,491200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":705,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",36.61,37.36,37.19,2.59,437900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":44,"percent_change":907,"volume":1011,"transactions":9,"vwap":1010},"2026-05-05",35.57,36.41,35.53,36.25,168300,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":981,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",36.37,35.28,35.52,-1.52,188000,{"date":1020,"open":1021,"high":1022,"low":1009,"close":1023,"change":988,"percent_change":760,"volume":1024,"transactions":9,"vwap":1023},"2026-05-01",35.89,36.53,36.07,230400,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1021,"change":157,"percent_change":837,"volume":1029,"transactions":9,"vwap":1021},"2026-04-30",35.3,36.11,249900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":481,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-29",35.98,36.36,35.31,35.54,-1.69,241700,{"date":1039,"open":1040,"high":914,"low":920,"close":965,"change":112,"percent_change":282,"volume":1041,"transactions":9,"vwap":965},"2026-04-28",36.45,197700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":828,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",35.25,36.34,36.09,2.27,309600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-24",37.2,37.27,35.24,35.29,-2.05,-5.49,581500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-23",35.11,37.47,34.58,37.34,1.53,4.27,431500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",36.42,34.89,35.81,-0.42,-1.16,254700,{"date":1076,"open":1077,"high":849,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",37.15,36.040001,36.23,-1.05,-2.82,232000,{"date":1084,"open":876,"high":1085,"low":973,"close":889,"change":332,"percent_change":884,"volume":1086,"transactions":9,"vwap":889},"2026-04-20",37.75,465500,{"date":1088,"open":1023,"high":905,"low":1089,"close":881,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":881},"2026-04-17",35.46,1.18,3.29,363900,{"date":1094,"open":1095,"high":1096,"low":1071,"close":1097,"change":635,"percent_change":792,"volume":1098,"transactions":9,"vwap":1097},"2026-04-16",35.97,36.2,35.9,207300,{"date":1100,"open":920,"high":1079,"low":1101,"close":1102,"change":1103,"percent_change":406,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",35.64,36.13,-0.06,170200,{"date":1106,"open":934,"high":1107,"low":1108,"close":1109,"change":454,"percent_change":26,"volume":1110,"transactions":9,"vwap":1109},"2026-04-14",36.44,35.38,36.19,267400,{"date":1112,"open":942,"high":1033,"low":925,"close":1113,"change":1114,"percent_change":314,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",36.060001,-0.03,325800,{"date":1117,"open":948,"high":859,"low":1118,"close":1046,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1046},"2026-04-10",35.8,-0.36,-0.99,146600,{"date":1123,"open":1124,"high":918,"low":1125,"close":1040,"change":44,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1040},"2026-04-09",35.45,35.029999,2.04,270500,{"date":1129,"open":972,"high":1045,"low":1130,"close":1131,"change":508,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-08",35.18,35.72,2.03,485500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-07",34.41,35.0099983,34.26,0.6,1.74,318000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1136,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1136},"2026-04-06",34.33,34.7,34.11,0.19,0.56,313200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":423,"percent_change":423,"volume":1156,"transactions":9,"vwap":1155},"2026-04-02",33.33,34.34,33.14,34.22,293900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1155,"change":132,"percent_change":1090,"volume":1161,"transactions":9,"vwap":1155},"2026-04-01",33.98,34.81,221200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":164,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-31",33.59,33.95,33.099998,33.82,2.24,297200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":332,"percent_change":605,"volume":1175,"transactions":9,"vwap":1174},"2026-03-30",33.3,32.8,33.080002,167600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":725,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-27",32.96,33.24,32.69,32.88,-0.96,272900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":212,"percent_change":1119,"volume":1190,"transactions":9,"vwap":1189},"2026-03-26",33.13,33.52,32.89,33.2,149300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-25",33.72,33.84,33.07,33.32,-0.09,-0.27,271800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":884,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-24",32.51,33.77,32.35,33.41,1.64,227400,{"date":1209,"open":1186,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",33.6,32.78,32.87,0.79,2.46,349300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",32.59,32.86,31.98,32.080002,-0.52,-1.6,765700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":152,"percent_change":1090,"volume":1231,"transactions":9,"vwap":1230},"2026-03-19",32.040001,32.83,31.83,32.6,318600,{"date":1233,"open":1234,"high":1204,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-18",32.22,31.94,-0.16,-0.49,317100,{"date":1240,"open":1241,"high":1166,"low":1242,"close":1243,"change":1147,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-17",32.45,32,32.38,0.59,327100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-16",31.9,32.47,31.79,32.19,0.31,0.97,362000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":212,"percent_change":1261,"volume":878,"transactions":9,"vwap":1260},"2026-03-13",32.23,32.24,31.5,31.88,-0.38,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1242,"change":693,"percent_change":957,"volume":1267,"transactions":9,"vwap":1242},"2026-03-12",31.3,32.13,31.21,211100,{"date":1269,"open":1270,"high":1265,"low":1271,"close":1272,"change":635,"percent_change":643,"volume":1273,"transactions":9,"vwap":1272},"2026-03-11",31.77,31.44,31.85,160900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1221,"change":1252,"percent_change":837,"volume":1279,"transactions":9,"vwap":1221},"2026-03-10",31.57,32.71,31.24,256400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1270,"change":974,"percent_change":252,"volume":1285,"transactions":9,"vwap":1270},"2026-03-09",31.32,32.029999,30.58,307200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1222,"percent_change":1223,"volume":1292,"transactions":9,"vwap":1291},"2026-03-06",31.46,32.39,30.83,31.96,238400,{"date":1294,"open":1295,"high":1218,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-05",32.44,32.049999,32.48,-0.41,-1.25,158300,{"date":1302,"open":1303,"high":1304,"low":1230,"close":1188,"change":193,"percent_change":323,"volume":1305,"transactions":9,"vwap":1188},"2026-03-04",33.21,33.27,183800,{"date":1307,"open":1220,"high":1308,"low":1309,"close":1310,"change":203,"percent_change":303,"volume":1311,"transactions":9,"vwap":1310},"2026-03-03",33.040001,31.74,32.79,244400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":681,"percent_change":675,"volume":1318,"transactions":9,"vwap":1317},"2026-03-02",31.71,33.029999,31.26,32.92,219200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1204,"change":1120,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1204},"2026-02-27",32.73,33.22,31.64,-2.97,391200,{"date":1327,"open":1328,"high":1329,"low":1219,"close":1330,"change":438,"percent_change":1103,"volume":1331,"transactions":9,"vwap":1330},"2026-02-26",33.51,34.94,33.34,186700,{"date":1333,"open":1212,"high":1334,"low":1335,"close":1336,"change":164,"percent_change":1047,"volume":1337,"transactions":9,"vwap":1336},"2026-02-25",33.43,32.55,33.36,241500,{"date":1339,"open":1180,"high":1340,"low":1341,"close":1342,"change":995,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-24",33.39,32.42,32.62,-0.46,261000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-23",34.27,34.62,32.52,32.77,-1.5,-4.38,346700,{"date":1355,"open":1159,"high":1356,"low":1357,"close":1347,"change":242,"percent_change":906,"volume":1358,"transactions":9,"vwap":1347},"2026-02-20",34.47,33.69,363000,{"date":1360,"open":1361,"high":1137,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-19",34.65,33.78,34.0099983,-0.94,-2.69,466800,{"date":1368,"open":1369,"high":1109,"low":1329,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-18",35.41,34.95,-0.65,-1.83,306200,{"date":1375,"open":1053,"high":1032,"low":1376,"close":935,"change":26,"percent_change":94,"volume":1377,"transactions":9,"vwap":935},"2026-02-17",35.23,154100,{"date":1379,"open":1380,"high":1009,"low":1381,"close":1053,"change":988,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1053},"2026-02-13",34.96,34.37,0.51,204500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":981,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",35.94,36.57,34.66,35.060001,-1.54,222300,{"date":1393,"open":1394,"high":1395,"low":1146,"close":1396,"change":213,"percent_change":668,"volume":1397,"transactions":9,"vwap":1396},"2026-02-11",36.14,36.86,35.61,199500,{"date":1399,"open":1400,"high":1022,"low":1101,"close":941,"change":533,"percent_change":359,"volume":1401,"transactions":9,"vwap":941},"2026-02-10",36.38,198400,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1033,"change":454,"percent_change":26,"volume":1406,"transactions":9,"vwap":1033},"2026-02-09",36.080002,36.74,183500,{"date":1408,"open":1028,"high":1040,"low":1409,"close":1079,"change":760,"percent_change":944,"volume":1410,"transactions":9,"vwap":1079},"2026-02-06",36.02,190700,{"date":1412,"open":1413,"high":1069,"low":1414,"close":1415,"change":1103,"percent_change":406,"volume":1416,"transactions":9,"vwap":1415},"2026-02-05",35.83,35.44,35.73,197600,{"date":1418,"open":942,"high":1419,"low":1101,"close":1420,"change":157,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-04",36.33,35.79,0.99,275500,{"date":1424,"open":1425,"high":859,"low":1426,"close":1414,"change":1427,"percent_change":845,"volume":1428,"transactions":9,"vwap":1414},"2026-02-03",35.34,34.74,0.08,271900,{"date":1430,"open":1431,"high":972,"low":1334,"close":1432,"change":87,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-02",33.74,35.36,3.94,305500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":454,"percent_change":152,"volume":1441,"transactions":9,"vwap":1440},"2026-01-30",33.68,34.14,33.45,34.02,335800,{"date":1443,"open":1304,"high":1159,"low":1304,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-29",33.89,0.67,2.02,241400,{"date":1449,"open":1450,"high":1451,"low":1180,"close":1322,"change":988,"percent_change":884,"volume":1452,"transactions":9,"vwap":1322},"2026-01-28",33.060001,33.47,261900,{"date":1454,"open":1174,"high":1455,"low":1456,"close":1308,"change":202,"percent_change":995,"volume":1457,"transactions":9,"vwap":1308},"2026-01-27",33.57,32.65,287300,{"date":1459,"open":1460,"high":1461,"low":1202,"close":1462,"change":808,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-26",33.25,33.8,33.09,0.82,334200,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1080,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-23",33.87,32.68,32.82,-3.1,419000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1467,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1467},"2026-01-22",31.75,34.86,1.15,3.51,718800,{"date":1480,"open":1481,"high":1482,"low":1259,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-21",31.92,34.45,32.72,2.6,8.63,1133300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-20",30.44,30.73,29.86,30.12,-0.79,-2.56,249000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":470,"volume":1037,"transactions":9,"vwap":1501},"2026-01-16",30.79,31.1,30.74,30.91,-0.22,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":94,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-15",30.030001,31.18,29.92,31.13,3.39,437500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":152,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-14",29.73,30.24,29.48,30.11,1.28,172700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1513,"change":405,"percent_change":635,"volume":1524,"transactions":9,"vwap":1513},"2026-01-13",29.9,30.22,29.44,143800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-12",29.69,29.87,29.31,29.8,-0.14,-0.47,187700,{"date":1535,"open":1505,"high":1536,"low":1537,"close":1538,"change":1197,"percent_change":213,"volume":1539,"transactions":9,"vwap":1538},"2026-01-09",30.26,29.56,29.94,259100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1505,"change":605,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1505},"2026-01-08",29.36,30.38,29.22,2.07,327300,{"date":1548,"open":1549,"high":1505,"low":1550,"close":1551,"change":661,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-07",29.83,29.040001,29.42,-1.44,244100,{"date":1555,"open":1491,"high":1556,"low":1557,"close":1558,"change":558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-06",29.98,29.5,29.85,-0.7,358100,{"date":1562,"open":1549,"high":1563,"low":1564,"close":1565,"change":1147,"percent_change":613,"volume":1566,"transactions":9,"vwap":1565},"2026-01-05",30.59,29.52,30.059999,360400,{"date":1568,"open":1569,"high":1570,"low":1527,"close":1528,"change":1502,"percent_change":1571,"volume":1344,"transactions":9,"vwap":1528},"2026-01-02",30.14,30.71,-0.73,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":78,"volume":1578,"transactions":9,"vwap":1576},"2025-12-31",30.5,30.02,30.09,-0.33,142100,{"date":1580,"open":1508,"high":1508,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-30",30.21,30.42,-0.67,-2.16,289500,{"date":1587,"open":1588,"high":1264,"low":1589,"close":1590,"change":212,"percent_change":1261,"volume":1591,"transactions":9,"vwap":1590},"2025-12-29",31.2,30.97,31.09,210200,{"date":1593,"open":1266,"high":1594,"low":1595,"close":1266,"change":423,"percent_change":423,"volume":1596,"transactions":9,"vwap":1266},"2025-12-26",31.39,30.96,99700,{"date":1598,"open":1599,"high":1309,"low":1600,"close":1266,"change":585,"percent_change":203,"volume":1601,"transactions":9,"vwap":1266},"2025-12-24",31.16,31.08,88200,{"date":1603,"open":1288,"high":1323,"low":1604,"close":1605,"change":635,"percent_change":1571,"volume":1606,"transactions":9,"vwap":1605},"2025-12-23",31.19,31.25,121000,{"date":1608,"open":1314,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-22",32.09,31.38,31.48,-0.26,-0.82,216900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1309,"change":497,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1309},"2025-12-19",31.84,31.86,31.31,-0.75,497900,{"date":1623,"open":1242,"high":1624,"low":1625,"close":1220,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1220},"2025-12-18",32.32,31.81,0.14,0.44,324600,{"date":1630,"open":1631,"high":1632,"low":1594,"close":1617,"change":515,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1617},"2025-12-17",31.47,31.91,0.89,283000,{"date":1636,"open":1637,"high":1309,"low":1499,"close":1638,"change":112,"percent_change":1147,"volume":1639,"transactions":9,"vwap":1638},"2025-12-16",31.17,31.56,406200,{"date":1641,"open":1259,"high":1642,"low":1643,"close":1259,"change":845,"percent_change":164,"volume":1644,"transactions":9,"vwap":1259},"2025-12-15",31.73,30.41,447600,{"date":1646,"open":1647,"high":1259,"low":1498,"close":1648,"change":1649,"percent_change":193,"volume":1650,"transactions":9,"vwap":1648},"2025-12-12",31.49,31.27,0.03,246100,{"date":1652,"open":1498,"high":1610,"low":1653,"close":1278,"change":273,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1278},"2025-12-11",30.62,1.26,302000,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":94,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-10",29.78,31.01,30.85,3.42,448800,{"date":1664,"open":1549,"high":1643,"low":1665,"close":1549,"change":1666,"percent_change":323,"volume":1667,"transactions":9,"vwap":1549},"2025-12-09",29.53,0.09,271100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1427,"percent_change":808,"volume":1674,"transactions":9,"vwap":1673},"2025-12-08",29.77,30.040001,29.32,29.74,322500,{"date":1676,"open":1677,"high":1678,"low":1542,"close":1679,"change":635,"percent_change":540,"volume":1680,"transactions":9,"vwap":1679},"2025-12-05",29.71,30.1,29.66,221600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":693,"percent_change":760,"volume":1687,"transactions":9,"vwap":1686},"2025-12-04",29.54,30.049999,29.27,29.89,183900,{"date":1689,"open":1690,"high":1507,"low":1690,"close":1673,"change":243,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1673},"2025-12-03",29.1,2.23,243700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":845,"percent_change":828,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",28.86,29.47,28.6,29.09,290900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1695,"change":1382,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1695},"2025-12-01",27.9,28.98,27.81,1.8,186600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":497,"percent_change":668,"volume":1713,"transactions":9,"vwap":1712},"2025-11-28",28.58,28.67,28.18,28.35,145400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":423,"percent_change":423,"volume":1720,"transactions":9,"vwap":1719},"2025-11-26",28.45,29,28.24,28.59,455700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1719,"change":122,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-11-25",27.67,29.059999,27.6,4.12,303800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":869,"volume":1735,"transactions":9,"vwap":1733},"2025-11-24",27.15,27.75,26.75,27.46,0.22,199700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-21",26.07,27.61,27.24,1.16,4.45,235600,{"date":1745,"open":1732,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":552,"volume":1750,"transactions":9,"vwap":1748},"2025-11-20",27.16,26,26.08,-0.28,116400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1114,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-19",26.31,26.66,26.040001,26.36,-0.11,161400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":605,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-18",25.71,26.55,25.64,26.39,2.37,243000,{"date":1768,"open":1746,"high":1746,"low":32,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-17",25.78,-1.37,-5.05,434100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1730,"change":323,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1730},"2025-11-14",26.73,27.25,25.87,1.12,323900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":263,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-13",26.99,27.45,26.7,26.85,-1.29,229500,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":869,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-12",26.46,27.35,27.2,3.07,366000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1764,"change":532,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1764},"2025-11-11",26.64,26.79,26.29,-0.68,513500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":996,"percent_change":982,"volume":1808,"transactions":9,"vwap":1807},"2025-11-10",27.12,27.34,26.33,26.57,310000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-07",26.44,27.07,25.83,26.97,2.2,194500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1764,"change":635,"percent_change":264,"volume":1822,"transactions":9,"vwap":1764},"2025-11-06",26.48,26.62,26.11,247900,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1820,"change":132,"percent_change":1064,"volume":1787,"transactions":9,"vwap":1820},"2025-11-05",26.26,26.88,{"date":1828,"open":1756,"high":1829,"low":1830,"close":1831,"change":1502,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-04",26.51,25.95,26.22,-0.83,323100,{"date":1835,"open":1819,"high":1836,"low":1837,"close":1811,"change":1147,"percent_change":820,"volume":1838,"transactions":9,"vwap":1811},"2025-11-03",26.59,25.75,277400,{"date":1840,"open":1799,"high":1841,"low":1813,"close":1842,"change":1197,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-31",26.56,26.25,-0.34,207700,{"date":1846,"open":1825,"high":1847,"low":1848,"close":1849,"change":282,"percent_change":243,"volume":1850,"transactions":9,"vwap":1849},"2025-10-30",26.68,26.1,26.34,254800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-29",26.96,27.27,25.92,26.17,-0.93,-3.43,269900,{"date":1861,"open":1862,"high":1854,"low":1826,"close":1863,"change":558,"percent_change":540,"volume":1735,"transactions":9,"vwap":1863},"2025-10-28",27.19,27.1,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-27",27.79,28.030001,27.040001,27.31,-0.53,-1.9,226100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":778,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-24",28,28.46,27.66,27.84,1.49,233100,{"date":1882,"open":1883,"high":1884,"low":1869,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-23",28.61,28.8,27.43,-2.23,-7.52,480500,{"date":1890,"open":1717,"high":1670,"low":1891,"close":1679,"change":906,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1679},"2025-10-22",28.9,2.63,276000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1891,"change":294,"percent_change":282,"volume":1899,"transactions":9,"vwap":1891},"2025-10-21",28.72,29.049999,28.55,142000,{"date":1901,"open":1867,"high":1703,"low":1746,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-20",28.85,1.03,3.7,170000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1103,"percent_change":1502,"volume":1912,"transactions":9,"vwap":1911},"2025-10-17",27.94,28.21,27.74,27.82,190800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-16",29.76,30.55,27.58,27.88,-1.99,-6.66,385500,{"date":1923,"open":1489,"high":1924,"low":1677,"close":1528,"change":1343,"percent_change":1017,"volume":1925,"transactions":9,"vwap":1528},"2025-10-15",30.56,139500,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":929,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-14",28.92,30.46,30.33,3.62,168000,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1685,"change":808,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1685},"2025-10-13",29.45,28.97,0.93,109400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1717,"change":733,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1717},"2025-10-10",30.07,30.65,28.94,-3.24,203900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1261,"percent_change":1299,"volume":1952,"transactions":9,"vwap":1951},"2025-10-09",30.23,30.48,29.7,29.97,90800,{"date":1954,"open":1653,"high":1955,"low":1522,"close":1956,"change":314,"percent_change":1612,"volume":1957,"transactions":9,"vwap":1956},"2025-10-08",30.82,30.35,144700,{"date":1959,"open":1960,"high":1508,"low":1961,"close":1962,"change":558,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-07",30.66,30.4,30.43,-0.69,139400,{"date":1966,"open":1563,"high":1967,"low":1956,"close":1968,"change":152,"percent_change":1654,"volume":1969,"transactions":9,"vwap":1968},"2025-10-06",31.23,30.64,194800,{"date":1971,"open":1972,"high":1284,"low":1679,"close":1536,"change":957,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1536},"2025-10-03",29.88,1.58,263700,{"date":1976,"open":1977,"high":1505,"low":1978,"close":1977,"change":405,"percent_change":635,"volume":1979,"transactions":9,"vwap":1977},"2025-10-02",29.79,29.38,126800,{"date":1981,"open":1683,"high":1671,"low":1978,"close":1491,"change":1649,"percent_change":193,"volume":1982,"transactions":9,"vwap":1491},"2025-10-01",184700,{"date":1984,"open":1977,"high":1985,"low":1986,"close":1549,"change":1114,"percent_change":586,"volume":1987,"transactions":9,"vwap":1549},"2025-09-30",30.18,29.35,153500,{"date":1989,"open":1990,"high":1991,"low":1673,"close":1491,"change":981,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1491},"2025-09-29",30.51,30.6,-1.81,173800,{"date":1995,"open":1996,"high":1942,"low":1538,"close":1643,"change":845,"percent_change":906,"volume":1997,"transactions":9,"vwap":1643},"2025-09-26",30.27,141400,{"date":1999,"open":1948,"high":1543,"low":1538,"close":1985,"change":532,"percent_change":252,"volume":2000,"transactions":9,"vwap":1985},"2025-09-25",129600,{"date":2002,"open":1991,"high":2003,"low":1985,"close":2004,"change":1236,"percent_change":1222,"volume":2005,"transactions":9,"vwap":2004},"2025-09-24",30.75,30.36,135200,{"date":2007,"open":2008,"high":1271,"low":1574,"close":2009,"change":1072,"percent_change":877,"volume":2010,"transactions":9,"vwap":2009},"2025-09-23",31.049999,30.52,184600,{"date":2012,"open":2013,"high":1499,"low":1582,"close":2014,"change":293,"percent_change":112,"volume":2015,"transactions":9,"vwap":2014},"2025-09-22",30.84,30.94,293600,{"date":2017,"open":1270,"high":1270,"low":2018,"close":2019,"change":264,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-19",30.89,30.92,-2.71,626300,{"date":2023,"open":2013,"high":2024,"low":1490,"close":2025,"change":575,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-18",31.82,31.78,3.59,191300,{"date":2029,"open":2030,"high":2031,"low":1574,"close":2032,"change":242,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-17",30.57,31.76,30.68,0.85,179000,{"date":2036,"open":1595,"high":1595,"low":2037,"close":1582,"change":303,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1582},"2025-09-16",30.2,-1.27,194300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":423,"percent_change":423,"volume":2046,"transactions":9,"vwap":2045},"2025-09-15",30.95,31.11,30.69,30.81,193200,{"date":2048,"open":2018,"high":2049,"low":2050,"close":2045,"change":406,"percent_change":981,"volume":2051,"transactions":9,"vwap":2045},"2025-09-12",31.07,30.54,134400,{"date":2053,"open":1960,"high":1659,"low":1929,"close":2054,"change":283,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-11",30.98,1.37,166600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1924,"change":282,"percent_change":1148,"volume":2062,"transactions":9,"vwap":1924},"2025-09-10",30.31,30.72,30.19,153200,{"date":2064,"open":2019,"high":2049,"low":1985,"close":2065,"change":481,"percent_change":2066,"volume":1735,"transactions":9,"vwap":2065},"2025-09-09",30.39,-1.97,{"date":2068,"open":2003,"high":2069,"low":1930,"close":2070,"change":836,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-08",31.02,31,1.21,207400,{"date":2074,"open":1600,"high":2075,"low":2004,"close":2076,"change":1119,"percent_change":1073,"volume":2077,"transactions":9,"vwap":2076},"2025-09-05",31.33,30.63,165600,{"date":2079,"open":1574,"high":1659,"low":2004,"close":2080,"change":755,"percent_change":1126,"volume":2081,"transactions":9,"vwap":2080},"2025-09-04",30.99,137200,{"date":2083,"open":1582,"high":1595,"low":1492,"close":2084,"change":532,"percent_change":252,"volume":2085,"transactions":9,"vwap":2084},"2025-09-03",30.37,121600,{"date":2087,"open":1582,"high":1290,"low":2088,"close":1916,"change":558,"percent_change":1800,"volume":2089,"transactions":9,"vwap":1916},"2025-09-02",30.15,172000,{"date":2091,"open":2092,"high":2093,"low":1284,"close":2094,"change":430,"percent_change":1649,"volume":2095,"transactions":9,"vwap":2094},"2025-08-29",30.9,31.040001,30.76,113100,{"date":2097,"open":1660,"high":2098,"low":1916,"close":2003,"change":693,"percent_change":58,"volume":2099,"transactions":9,"vwap":2003},"2025-08-28",30.87,174100,{"date":2101,"open":1653,"high":1600,"low":2037,"close":1991,"change":314,"percent_change":1612,"volume":2102,"transactions":9,"vwap":1991},"2025-08-27",127700,{"date":2104,"open":1505,"high":2045,"low":1538,"close":2032,"change":1244,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2032},"2025-08-26",1.96,172400,{"date":2108,"open":2098,"high":2098,"low":2109,"close":1576,"change":438,"percent_change":405,"volume":1993,"transactions":9,"vwap":1576},"2025-08-25",29.93,{"date":2111,"open":2112,"high":1569,"low":2113,"close":1516,"change":1140,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1516},"2025-08-22",28.63,28.51,6.13,355800,{"date":2117,"open":1716,"high":1898,"low":2118,"close":2119,"change":497,"percent_change":668,"volume":2120,"transactions":9,"vwap":2119},"2025-08-21",28.25,28.37,125600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1883,"change":294,"percent_change":988,"volume":2126,"transactions":9,"vwap":1883},"2025-08-20",28.79,28.88,28.33,130500,{"date":2128,"open":2129,"high":2130,"low":1876,"close":2131,"change":1757,"percent_change":1261,"volume":2132,"transactions":9,"vwap":2131},"2025-08-19",28.68,29.13,28.56,162100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1710,"change":1649,"percent_change":193,"volume":2138,"transactions":9,"vwap":1710},"2025-08-18",28.54,28.91,27.85,133200,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":1832,"percent_change":1081,"volume":2144,"transactions":9,"vwap":2143},"2025-08-15",29.59,28.48,28.64,157700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1696,"change":635,"percent_change":540,"volume":2150,"transactions":9,"vwap":1696},"2025-08-14",29.23,29.55,28.84,304700,{"date":2152,"open":2153,"high":1673,"low":2154,"close":1950,"change":516,"percent_change":2155,"volume":1254,"transactions":9,"vwap":1950},"2025-08-13",29.25,29.01,2.38,{"date":2157,"open":2158,"high":2159,"low":1877,"close":2154,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2154},"2025-08-12",27.87,29.16,1.42,5.15,246800,{"date":2164,"open":2165,"high":2158,"low":2166,"close":2167,"change":454,"percent_change":957,"volume":2168,"transactions":9,"vwap":2167},"2025-08-11",27.48,27.29,27.59,153700,{"date":2170,"open":1776,"high":2137,"low":1868,"close":1733,"change":127,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1733},"2025-08-08",0.92,154500,{"date":2174,"open":2175,"high":1878,"low":2176,"close":2177,"change":213,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-07",27.8,27.030001,27.21,-1.09,133900,{"date":2181,"open":2182,"high":2182,"low":1783,"close":2183,"change":212,"percent_change":661,"volume":2184,"transactions":9,"vwap":2183},"2025-08-06",27.89,27.51,163800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-05",27.47,28.059999,26.92,27.63,0.21,0.77,248400,{"date":2195,"open":1776,"high":2196,"low":2197,"close":2198,"change":507,"percent_change":2199,"volume":1957,"transactions":9,"vwap":2198},"2025-08-04",28.14,27.049999,27.42,1.07,{"date":2201,"open":1854,"high":2202,"low":1754,"close":2203,"change":498,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-01",27.37,27.13,-2.09,256500,{"date":2207,"open":1739,"high":2182,"low":2208,"close":2209,"change":1198,"percent_change":1182,"volume":2210,"transactions":9,"vwap":2209},"2025-07-31",27.44,27.71,201400,{"date":2212,"open":2213,"high":2136,"low":2137,"close":2214,"change":1583,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-30",28.65,27.98,-2.34,192700,{"date":2218,"open":1696,"high":1557,"low":2219,"close":2213,"change":559,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2213},"2025-07-29",28.49,-1.72,253700,{"date":2223,"open":2135,"high":1564,"low":1909,"close":2224,"change":869,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-28",29.15,2.86,412800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":294,"percent_change":988,"volume":2233,"transactions":9,"vwap":2232},"2025-07-25",28.28,28.44,27.5,28.34,228600,{"date":2235,"open":2236,"high":1564,"low":2237,"close":2238,"change":497,"percent_change":668,"volume":2239,"transactions":9,"vwap":2238},"2025-07-24",28.89,28.19,28.29,549200,{"date":2241,"open":2242,"high":2129,"low":2188,"close":2243,"change":232,"percent_change":1148,"volume":2244,"transactions":9,"vwap":2243},"2025-07-23",28.62,28.53,351800,{"date":2246,"open":1719,"high":2247,"low":2125,"close":2119,"change":480,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2119},"2025-07-22",28.83,-0.87,289000,{"date":2251,"open":2236,"high":2252,"low":2131,"close":2242,"change":532,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2242},"2025-07-21",29.18,-0.62,155000,{"date":2256,"open":2224,"high":2257,"low":1697,"close":1884,"change":202,"percent_change":406,"volume":2258,"transactions":9,"vwap":1884},"2025-07-18",29.2,248700,{"date":2260,"open":2261,"high":1897,"low":2262,"close":1902,"change":785,"percent_change":625,"volume":2263,"transactions":9,"vwap":1902},"2025-07-17",28.23,28.15,327700,{"date":2265,"open":2261,"high":2266,"low":2209,"close":1883,"change":605,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1883},"2025-07-16",28.66,2.18,246300,{"date":2270,"open":1698,"high":2271,"low":2272,"close":1875,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1875},"2025-07-15",29.26,27.92,-1,-3.45,427200,{"date":2277,"open":2278,"high":1550,"low":2278,"close":1717,"change":1252,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1717},"2025-07-14",28.57,1.08,179100,{"date":2282,"open":2283,"high":2284,"low":1709,"close":2285,"change":1261,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-11",28.75,28.99,28.69,-1.31,320300,{"date":2289,"open":2266,"high":2271,"low":2266,"close":2290,"change":515,"percent_change":1253,"volume":2291,"transactions":9,"vwap":2290},"2025-07-10",29.07,226900,{"date":2293,"open":1695,"high":2124,"low":2294,"close":2123,"change":340,"percent_change":283,"volume":2295,"transactions":9,"vwap":2123},"2025-07-09",28.38,250100,{"date":2297,"open":2298,"high":2299,"low":2298,"close":1710,"change":778,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1710},"2025-07-08",28.31,28.96,1.45,295600,{"date":2303,"open":1712,"high":1891,"low":2304,"close":2305,"change":303,"percent_change":877,"volume":2306,"transactions":9,"vwap":2305},"2025-07-07",27.93,28.26,332400,{"date":2308,"open":1898,"high":2309,"low":2310,"close":2213,"change":624,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2213},"2025-07-03",28.93,28.52,1.17,158700,{"date":2314,"open":1918,"high":1712,"low":1725,"close":2315,"change":1139,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-02",28.32,2.16,220100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":137,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-01",26.87,28.3,26.72,27.72,2.9,210000,{"date":2327,"open":1791,"high":2328,"low":2329,"close":2330,"change":263,"percent_change":2331,"volume":1285,"transactions":9,"vwap":2330},"2025-06-30",27.39,26.9,26.94,-1.28,{"date":2333,"open":2334,"high":2202,"low":2335,"close":2166,"change":957,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2166},"2025-06-27",26.93,26.76,1.75,707500,{"date":2339,"open":1738,"high":2340,"low":2341,"close":2342,"change":107,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-26",26.89,25.84,26.82,3.91,466700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":720,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-25",26.49,26.65,25.8,25.81,-4.94,386700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":1730,"change":293,"percent_change":415,"volume":2358,"transactions":9,"vwap":1730},"2025-06-24",27.4,27.76,26.95,552300,{"date":2360,"open":1764,"high":2361,"low":2362,"close":2203,"change":1463,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2203},"2025-06-23",27.17,25.98,3.12,213300,{"date":2366,"open":2367,"high":1820,"low":2368,"close":1753,"change":332,"percent_change":2192,"volume":2369,"transactions":9,"vwap":1753},"2025-06-20",26.61,26.14,430300,{"date":2371,"open":2372,"high":2373,"low":2372,"close":1821,"change":242,"percent_change":107,"volume":2374,"transactions":9,"vwap":1821},"2025-06-18",25.73,26.28,172500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":213,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-17",25.86,26.3,25.69,25.85,-1.15,200700,{"date":2384,"open":2385,"high":2386,"low":1747,"close":2387,"change":405,"percent_change":1198,"volume":2388,"transactions":9,"vwap":2387},"2025-06-16",26.43,26.54,26.15,214300,{"date":2390,"open":2329,"high":2334,"low":1856,"close":1831,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1831},"2025-06-13",-1.11,-4.06,174400,{"date":2395,"open":1869,"high":2396,"low":2357,"close":2397,"change":405,"percent_change":1612,"volume":2398,"transactions":9,"vwap":2397},"2025-06-12",27.38,27.33,177300,{"date":2400,"open":1704,"high":2401,"low":1869,"close":2355,"change":315,"percent_change":643,"volume":2402,"transactions":9,"vwap":2355},"2025-06-11",27.96,163500,{"date":2404,"open":1792,"high":2405,"low":1804,"close":1725,"change":778,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1725},"2025-06-10",27.65,1.51,196100,{"date":2409,"open":2177,"high":2208,"low":2189,"close":1862,"change":785,"percent_change":1633,"volume":2410,"transactions":9,"vwap":1862},"2025-06-09",331800,{"date":2412,"open":2378,"high":2413,"low":1738,"close":2357,"change":122,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2357},"2025-06-06",26.98,4.38,267900,{"date":2417,"open":1769,"high":2418,"low":2419,"close":2420,"change":294,"percent_change":1147,"volume":2421,"transactions":9,"vwap":2420},"2025-06-05",25.96,25.44,25.82,195900,{"date":2423,"open":2418,"high":2424,"low":1837,"close":2425,"change":213,"percent_change":2381,"volume":2426,"transactions":9,"vwap":2425},"2025-06-04",26.16,25.77,287700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1738,"change":613,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1738},"2025-06-03",25.28,26.18,25.11,2.52,261700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":635,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-02",25.55,25.59,24.99,25.43,-0.9,216300,{"date":2443,"open":2444,"high":2341,"low":2445,"close":2446,"change":314,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-30",25.72,25.39,25.66,-0.31,159900,{"date":2450,"open":2451,"high":2341,"low":2452,"close":2453,"change":693,"percent_change":1244,"volume":2454,"transactions":9,"vwap":2453},"2025-05-29",25.68,25.34,25.74,147100,{"date":2456,"open":2457,"high":2418,"low":2458,"close":2437,"change":1198,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2437},"2025-05-28",25.88,25.46,-1.04,226000,{"date":2462,"open":2463,"high":1747,"low":2464,"close":2377,"change":681,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2377},"2025-05-27",25.52,25.1,2.25,168400,{"date":2468,"open":2469,"high":2439,"low":2470,"close":2471,"change":112,"percent_change":785,"volume":2472,"transactions":9,"vwap":2471},"2025-05-23",24.76,24.57,25.29,157400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":996,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-22",25.5,25.79,25.22,25.23,-1.56,186900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":32,"change":2391,"percent_change":2486,"volume":2487,"transactions":9,"vwap":32},"2025-05-21",26.38,26.47,25.58,-4.15,143600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1114,"percent_change":1757,"volume":2494,"transactions":9,"vwap":2493},"2025-05-20",26.77,27.36,26.63,26.74,131400,{"date":2496,"open":2497,"high":2357,"low":1820,"close":2490,"change":533,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2490},"2025-05-19",26.8,-1.65,167400,{"date":2501,"open":1740,"high":2491,"low":2502,"close":2503,"change":314,"percent_change":2504,"volume":799,"transactions":9,"vwap":2503},"2025-05-16",27,27.22,-0.29,{"date":2506,"open":2507,"high":2508,"low":1746,"close":2509,"change":112,"percent_change":1734,"volume":2510,"transactions":9,"vwap":2509},"2025-05-15",27.28,27.54,27.3,151900,{"date":2512,"open":2183,"high":2209,"low":2177,"close":1740,"change":1198,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1740},"2025-05-14",-0.98,155500,{"date":2516,"open":2405,"high":1731,"low":1791,"close":2183,"change":1626,"percent_change":1382,"volume":2517,"transactions":9,"vwap":2183},"2025-05-13",212900,{"date":2519,"open":1733,"high":2214,"low":2520,"close":2202,"change":1213,"percent_change":930,"volume":2521,"transactions":9,"vwap":2202},"2025-05-12",27.32,383000,{"date":2523,"open":1784,"high":2524,"low":1829,"close":2525,"change":430,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-09",26.81,26.58,0.04,236000,{"date":2529,"open":1806,"high":2189,"low":1831,"close":1807,"change":2530,"percent_change":675,"volume":1667,"transactions":9,"vwap":1807},"2025-05-08",0.46,{"date":2532,"open":1807,"high":1754,"low":2533,"close":1821,"change":1197,"percent_change":1843,"volume":2534,"transactions":9,"vwap":1821},"2025-05-07",26.030001,166800,{"date":2536,"open":2537,"high":2538,"low":1855,"close":2539,"change":1749,"percent_change":552,"volume":2540,"transactions":9,"vwap":2539},"2025-05-06",26.12,26.52,26.2,155100,{"date":2542,"open":1806,"high":2340,"low":1799,"close":1819,"change":406,"percent_change":792,"volume":2487,"transactions":9,"vwap":1819},"2025-05-05",{"date":2544,"open":1756,"high":2545,"low":1821,"close":2348,"change":137,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2348},"2025-05-02",26.71,3.02,185000,{"date":2549,"open":2341,"high":2537,"low":2436,"close":1777,"change":988,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1777},"2025-05-01",0.7,202400,{"date":2553,"open":2554,"high":1855,"low":2555,"close":2379,"change":303,"percent_change":1351,"volume":2556,"transactions":9,"vwap":2379},"2025-04-30",25.31,25.27,237700,{"date":2558,"open":1763,"high":2559,"low":2439,"close":1748,"change":2530,"percent_change":1705,"volume":2560,"transactions":9,"vwap":1748},"2025-04-29",26.23,172900,{"date":2562,"open":2451,"high":2341,"low":2555,"close":2563,"change":423,"percent_change":423,"volume":2564,"transactions":9,"vwap":2563},"2025-04-28",25.62,314700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2563,"change":996,"percent_change":1390,"volume":2570,"transactions":9,"vwap":2563},"2025-04-25",25.93,26.059999,25.35,243800,{"date":2572,"open":2573,"high":1738,"low":2574,"close":2575,"change":2191,"percent_change":869,"volume":2576,"transactions":9,"vwap":2575},"2025-04-24",25.61,24.95,26.02,506600,{"date":2578,"open":2539,"high":2524,"low":2579,"close":2350,"change":117,"percent_change":585,"volume":2580,"transactions":9,"vwap":2350},"2025-04-23",25.040001,453600,{"date":185,"open":181,"high":1755,"low":181,"close":2420,"change":2582,"percent_change":2583,"volume":1254,"transactions":9,"vwap":2420},1.35,5.52]