[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIN":3,"homepage-market-summary":35,"stock-historical-DIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DIN","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},"Dine Brands Global, Inc.","NYSE",null,"RETAIL-EATING PLACES","Dine Brands Global Inc owns and franchises thousands of restaurants under the International House of Pancakes (IHOP), Applebee's Neighborhood Grill + Bar (Applebee's), and the Fuzzy's Taco Shop (Fuzzy's) names. The company conducts its business through three reportable segments: Franchise, Company-owned restaurants, and Rental. The majority of its revenue is generated from the Franchise segment, which consists of IHOP, Applebee's, and Fuzzy's franchise operations and generates revenue mainly from royalties and advertising fees from several IHOP, Applebee's, and Fuzzy's franchised restaurants, in addition to revenues from the sale of proprietary IHOP and Fuzzy's products to its franchisees. Geographically, the majority of the company's revenues is generated from its domestic market.","992","Pasadena, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5401,0.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.92,28.84,30.01,28.5809,28.41,1.51,5.32,905209.235726,8376,29.7432,39.68,23.23,417517.619437952,40.7,8869,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"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":44,"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":44,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"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":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},19,447845,163463404.859488,43.23,"2025-04-22",[187,188,198,209,220,229,240,251,260,271,280,289,300,310,321,330,339,349,360,371,382,393,403,413,424,434,444,455,465,476,486,497,508,519,529,539,549,559,569,579,589,599,608,618,629,640,649,659,665,674,684,694,701,711,720,729,737,745,752,758,766,774,782,788,795,803,811,817,825,833,840,847,856,865,870,878,885,893,900,908,917,925,932,939,946,952,961,969,975,980,987,994,1002,1008,1014,1022,1027,1035,1043,1052,1060,1067,1074,1081,1089,1097,1105,1113,1121,1129,1135,1144,1152,1159,1164,1170,1177,1184,1190,1196,1204,1212,1220,1225,1229,1237,1242,1250,1259,1265,1272,1280,1288,1295,1303,1309,1314,1319,1327,1333,1340,1345,1352,1358,1364,1370,1378,1382,1388,1397,1404,1413,1419,1426,1433,1441,1448,1455,1463,1472,1478,1485,1492,1498,1505,1511,1517,1523,1530,1537,1543,1547,1553,1558,1563,1569,1576,1581,1589,1598,1604,1612,1618,1624,1632,1637,1646,1652,1660,1668,1675,1680,1684,1691,1697,1704,1709,1713,1717,1723,1728,1737,1740,1745,1750,1753,1760,1765,1771,1776,1781,1784,1789,1796,1803,1807,1812,1820,1827,1832,1839,1845,1851,1858,1866,1872,1878,1884,1890,1897,1905,1912,1917,1924,1931,1937,1941,1945,1952,1958,1961,1967,1973,1979,1985,1991,1996,2000,2006,2012,2017,2024,2031,2040,2047,2053,2059,2067,2073,2080,2086,2095,2101,2107,2115,2122,2128,2136,2143,2151,2157,2165,2171,2178,2185,2193,2200,2206,2214,2220,2226,2234,2241,2248,2253,2260,2267,2273,2279,2287,2294,2302,2310,2316,2322,2330,2336,2342,2347,2354,2360,2367,2375,2382,2387,2391,2398,2403,2406,2410,2414,2422,2428,2436,2443,2448,2455,2463,2468,2473,2480,2486,2494,2502,2507,2512,2516,2521,2524,2528,2534,2538,2543,2548,2552,2558,2563,2566,2570,2576,2580,2587,2592,2599,2606,2611,2615,2620,2624,2629,2636,2641,2646,2654,2662,2670,2675,2681,2687,2694,2702,2708,2715,2721,2726],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",27.94,28.785,27.38,0.58,2.08,414815.626609,7042,28.304,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",28.07,28.47,27.39,27.83,-0.31,-1.1,1298815.419561,14264,27.9164,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",29.33,29.6,27.69,28.14,-0.71,-2.46,1135736.430648,15808,28.1484,{"date":221,"open":222,"high":212,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28,28.85,0.68,2.41,763306.303993,10759,28.82,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",29.11,29.32,28.1,28.17,-0.84,-2.9,604463.235424,10643,28.5414,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",28.4,29.37,28.2134,29.01,0.33,1.15,499172.21642,9113,28.9701,{"date":252,"open":201,"high":253,"low":254,"close":255,"change":256,"percent_change":157,"volume":257,"transactions":258,"vwap":259},"2026-09-23",29.71,27.89,28.68,0.1,960743.863819,12644,28.9796,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",28.8,29.48,27.97,28.58,0.17,0.6,372925.814334,8013,28.564,{"date":272,"open":273,"high":262,"low":274,"close":24,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",28.33,28.06,0.5,1.79,425641.859762,9744,28.4917,{"date":281,"open":214,"high":282,"low":283,"close":284,"change":117,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",28.72,27.87,27.91,-0.04,525826.683718,8217,28.0247,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",27.8,28.205,27.66,27.92,0.44,1.6,391543.834719,10282,27.9495,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":132,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",27.1,27.74,26.9,27.48,1.48,408952.265621,9583,27.5261,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",28.71,28.96,26.725,27.08,-1.93,-6.65,553012.672751,10834,27.2579,{"date":322,"open":323,"high":324,"low":323,"close":245,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",28.51,29.305,0.72,2.55,287041.284937,6455,28.9727,{"date":331,"open":332,"high":333,"low":254,"close":334,"change":112,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",28.62,28.92,28.29,0.21,400926.062752,8683,28.2884,{"date":340,"open":341,"high":342,"low":234,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",28.88,29.4,28.23,-0.91,-3.12,349438.911918,6767,28.4522,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",30.51,30.56,29.07,29.14,-1.72,-5.57,429325.961453,7975,29.604,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",31.59,31.69,30.3,30.86,-0.82,-2.59,255099.873262,5340,30.8512,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",32.01,32.74,31.57,31.68,-0.49,-1.52,216119.780168,6126,31.9342,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",32.95,33.05,31.77,32.17,-0.65,-1.98,214273.39703,5129,32.1857,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":147,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",32.66,33.35,32.2301,32.82,0.98,183553.902221,4305,32.8421,{"date":404,"open":405,"high":385,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",32.51,32.14,32.5,-0.58,-1.75,330616.440903,6721,32.4743,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",33.64,33.73,32.9,33.08,-0.52,-1.55,198961.879396,5032,33.1781,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":137,"volume":431,"transactions":432,"vwap":433},"2026-08-28",33.47,34.06,33.13,33.6,0.26,266808.088758,5059,33.5394,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",34.51,33.25,33.34,-1.87,-5.31,207923.104517,4077,33.6058,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",35.55,35.62,34.74,35.21,-0.22,-0.62,218243.719248,4086,35.1973,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",36.1,34.59,35.43,-0.69,-1.91,149891.953056,4665,35.2031,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",35.83,36.2,35.48,36.12,0.29,0.81,138238.543498,4737,35.912,{"date":477,"open":478,"high":479,"low":480,"close":467,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",34.71,35.98,34.315,1.45,4.22,213902.849581,6305,35.2057,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.21,34.45,32.75,34.38,0.59,1.75,187225.428636,4868,33.9389,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",35.31,35.9049,33.655,33.79,-1.17,-3.35,283831.867236,5464,34.1143,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",35.3,35.73,34.8,34.96,-0.03,-0.09,145084.208647,4511,35.1384,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":344,"volume":526,"transactions":527,"vwap":528},"2026-08-17",35.12,35.415,34.6387,34.99,-0.32,194916.235278,6298,35.0016,{"date":530,"open":531,"high":532,"low":533,"close":499,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",34.82,35.4,34,0.56,1.61,251831.713719,6883,34.8946,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":355,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",36.78,37.23,34.5,34.75,-4.72,266155.380363,8265,35.2383,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":470},"2026-08-12",35.58,36.49,35.1,36.47,0.63,1.76,248354.844538,6155,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":112,"volume":566,"transactions":567,"vwap":568},"2026-08-11",35.82,36.24,35.475,35.84,0.02,259238.150173,5961,35.8284,{"date":570,"open":571,"high":572,"low":573,"close":561,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",35.54,35.92,33.8,0.13,0.36,364300.592785,7989,35.0045,{"date":580,"open":581,"high":479,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",35.11,34.7732,35.69,0.19,0.54,240565.914158,5398,35.6276,{"date":590,"open":457,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",36.15,34.89,35.5,-0.25,-0.7,295582.652504,6760,35.3911,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":72,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",32.61,36.52,35.75,2.58,575237.677826,10745,35.4206,{"date":609,"open":610,"high":611,"low":531,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",36.36,36.588,34.85,-1.23,-3.41,359365.729306,6296,35.0708,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",36.37,36.81,35.295,36.08,0.14,0.39,260453.473551,5210,36.2367,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",36.13,36.7585,35.24,35.94,-0.06,-0.17,173759.612667,4893,35.7459,{"date":641,"open":468,"high":554,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",35.39,36,-0.39,-1.07,253322.261459,5718,35.9281,{"date":650,"open":591,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",36.525,35.81,36.39,0.31,0.86,194633.062231,4990,36.2241,{"date":660,"open":652,"high":470,"low":532,"close":623,"change":164,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",2.09,224233.053767,5616,35.8663,{"date":666,"open":667,"high":571,"low":458,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",34.61,35.34,1.25,3.67,235305.231157,5371,35.2268,{"date":675,"open":676,"high":667,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",33.7,33.4,34.09,0.37,1.1,129880.541226,4540,34.1096,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":205,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",34.36,34.495,33.36,33.72,-3.16,163357.880316,4926,33.7465,{"date":695,"open":469,"high":469,"low":696,"close":531,"change":419,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",34.67,-1.47,202119.569639,5171,34.9237,{"date":702,"open":703,"high":704,"low":705,"close":668,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",33.88,35.36,33.87,1.12,3.27,283391.495261,5962,35.0523,{"date":712,"open":562,"high":562,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",33.95,34.22,-1.69,-4.71,238427.067242,6059,34.3446,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",36.64,37.22,35.060001,35.91,-0.45,-1.24,272300,{"date":730,"open":731,"high":732,"low":733,"close":610,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":610},"2026-07-16",35.56,36.63,35.46,1.07,3.03,225700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":644,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",35.44,36.67,35.26,35.29,-1.09,298300,{"date":746,"open":747,"high":748,"low":642,"close":749,"change":204,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-14",36.28,36.62,35.68,-0.86,196100,{"date":753,"open":754,"high":591,"low":510,"close":755,"change":756,"percent_change":137,"volume":757,"transactions":9,"vwap":755},"2026-07-13",35.38,35.99,0.28,258700,{"date":759,"open":459,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",36.43,35.099998,35.71,0.62,1.77,411300,{"date":767,"open":768,"high":769,"low":705,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",34.13,35.66,35.09,0.93,2.72,253800,{"date":775,"open":776,"high":581,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",35.080002,33.67,34.16,-1.26,-3.56,195800,{"date":783,"open":467,"high":784,"low":524,"close":785,"change":786,"percent_change":388,"volume":787,"transactions":9,"vwap":785},"2026-07-07",36.32,35.42,-0.23,246900,{"date":789,"open":554,"high":790,"low":458,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",36.94,35.65,-0.85,-2.33,310200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":534,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",36.34,36.65,34.86,36.5,1.56,384000,{"date":804,"open":805,"high":806,"low":807,"close":634,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":634},"2026-07-01",35.7,36.3,35.59,0.04,0.11,301000,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":726,"percent_change":727,"volume":816,"transactions":9,"vwap":815},"2026-06-30",36.19,34.94,35.9,292600,{"date":818,"open":819,"high":820,"low":561,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",36.66,36.97,36.35,-0.51,-1.38,509800,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-26",33.86,36.86,33.84,2.85,8.38,772600,{"date":834,"open":502,"high":835,"low":437,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",34.3,34.0099983,0.16,0.47,299100,{"date":841,"open":842,"high":835,"low":488,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",33.37,33.85,0.57,1.71,328400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",33.5,33.99,33.02,33.28,-0.1,-0.3,251300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",34.55,34.78,33.09,33.38,-0.78,-2.28,279700,{"date":866,"open":867,"high":761,"low":867,"close":778,"change":868,"percent_change":661,"volume":869,"transactions":9,"vwap":778},"2026-06-18",33.71,0.7,417800,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",32.65,34.69,33.46,0.65,1.98,272000,{"date":879,"open":880,"high":417,"low":881,"close":882,"change":883,"percent_change":535,"volume":884,"transactions":9,"vwap":882},"2026-06-16",32.3,31.91,32.81,0.52,794100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":409,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",33.56,34.6,32.19,32.29,-5.14,609500,{"date":894,"open":458,"high":895,"low":896,"close":897,"change":898,"percent_change":235,"volume":899,"transactions":9,"vwap":897},"2026-06-12",35.07,33.92,34.040001,-0.29,355900,{"date":901,"open":407,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",34.56,32,34.33,1.85,5.7,379600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",31.65,33.3,31.54,32.48,0.96,3.05,457300,{"date":918,"open":919,"high":912,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",30.45,30.11,31.52,1.52,5.07,349300,{"date":926,"open":232,"high":927,"low":928,"close":929,"change":534,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",30.17,28.81,30,1.9,466400,{"date":933,"open":232,"high":934,"low":935,"close":936,"change":575,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",30.040001,28.63,29.44,1.24,325600,{"date":940,"open":941,"high":942,"low":255,"close":943,"change":157,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-04",29.16,29.63,29.08,1.22,258900,{"date":947,"open":948,"high":948,"low":265,"close":949,"change":235,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-03",29.94,28.73,-2.84,222500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",31.01,31.14,29.54,29.57,-1.82,-5.8,565000,{"date":962,"open":963,"high":910,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",31.38,30.5,31.39,0.01,0.03,264600,{"date":970,"open":375,"high":971,"low":972,"close":963,"change":837,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-05-29",32.060001,31.3,0.51,186200,{"date":976,"open":977,"high":910,"low":977,"close":978,"change":837,"percent_change":883,"volume":979,"transactions":9,"vwap":978},"2026-05-28",30.83,31.22,260300,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":224,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",30.7,31.95,31.059999,2.24,237000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":966,"percent_change":967,"volume":993,"transactions":9,"vwap":992},"2026-05-26",30.74,31.15,29.69,30.38,545500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":837,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",30.62,31.48,30.15,30.37,0.05,253700,{"date":1003,"open":1004,"high":1005,"low":333,"close":1006,"change":679,"percent_change":937,"volume":1007,"transactions":9,"vwap":1006},"2026-05-21",29.78,30.44,30.32,645700,{"date":1009,"open":1010,"high":992,"low":1011,"close":1012,"change":575,"percent_change":944,"volume":1013,"transactions":9,"vwap":1012},"2026-05-20",29.56,29.21,29.95,665500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":595,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",29.42,30.65,28.79,29.59,-0.21,642800,{"date":1023,"open":1004,"high":964,"low":1024,"close":1025,"change":966,"percent_change":967,"volume":1026,"transactions":9,"vwap":1025},"2026-05-18",29.35,29.8,730900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":613,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",31.040001,31.56,29.75,29.79,-3.97,391600,{"date":1036,"open":1016,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",31.99,28.94,31.02,2.37,8.27,708300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-13",29.31,29.77,28.54,28.65,-0.99,-3.34,796400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":844,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",29.18,29.89,28.59,29.64,1.96,971600,{"date":1061,"open":1062,"high":1063,"low":283,"close":353,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":353},"2026-05-11",28.42,29.36,0.69,2.43,479800,{"date":1068,"open":323,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":147,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",29.53,28.28,28.38,0.09,509100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":334,"change":122,"percent_change":1079,"volume":1080,"transactions":9,"vwap":334},"2026-05-07",26.99,28.97,25.85,4.16,918400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1049,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",29,31,26.69,27.16,-3.52,861800,{"date":1090,"open":1091,"high":265,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",27.14,26.78,28.15,1.47,5.51,415200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",26.93,27.93,26.68,-0.26,-0.97,603300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":235,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",27.65,27.84,26.41,26.94,-3.02,330100,{"date":1114,"open":1115,"high":222,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",27.63,27.46,27.78,0.46,1.68,261100,{"date":1122,"open":1123,"high":291,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",27.5,26.97,27.32,-0.27,-0.98,318400,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":967,"percent_change":809,"volume":1134,"transactions":9,"vwap":1133},"2026-04-28",27.9,27.29,27.59,183100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",28.25,28.53,27.19,27.56,-0.75,-2.65,362200,{"date":1145,"open":1146,"high":1147,"low":293,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",27.96,28.6,28.31,0.23,0.82,175300,{"date":1153,"open":1154,"high":1004,"low":200,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",29.45,28.08,-1.2,-4.1,189300,{"date":1160,"open":201,"high":956,"low":201,"close":1161,"change":51,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",29.28,3.54,190200,{"date":1165,"open":1166,"high":991,"low":284,"close":1070,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1070},"2026-04-21",29.26,-1.04,-3.55,302600,{"date":1171,"open":1172,"high":1173,"low":333,"close":232,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":232},"2026-04-20",29.52,30.25,-0.33,-1.11,313600,{"date":1178,"open":1179,"high":1180,"low":1062,"close":1181,"change":1119,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-17",28.55,29.73,29.65,6.01,505600,{"date":1185,"open":1107,"high":1186,"low":1187,"close":264,"change":471,"percent_change":1188,"volume":1189,"transactions":9,"vwap":264},"2026-04-16",28.26,27.21,1.05,572100,{"date":1191,"open":1085,"high":254,"low":1192,"close":1193,"change":680,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",26.31,27.68,4.14,387200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",25.49,26.77,26.58,0.92,3.59,296300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":636,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",25.51,25.67,24.46,25.66,-0.66,389000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1103,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",26.84,27.01,25.19,25.83,-3.62,349800,{"date":1221,"open":1200,"high":1222,"low":1192,"close":1223,"change":967,"percent_change":809,"volume":1224,"transactions":9,"vwap":1223},"2026-04-09",27.13,26.8,286600,{"date":1226,"open":1193,"high":242,"low":1227,"close":1199,"change":635,"percent_change":450,"volume":1228,"transactions":9,"vwap":1199},"2026-04-08",26.49,314800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",27.41,27.7,26.83,-0.76,-2.75,241400,{"date":1238,"open":1239,"high":1133,"low":1239,"close":1133,"change":661,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1133},"2026-04-06",25.35,8.2,327100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":959,"volume":1249,"transactions":9,"vwap":1247},"2026-04-02",26.6,26.72,25.01,25.5,-1.57,508400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",26.4,27.33,26.39,27.07,0.83,3.16,340200,{"date":1260,"open":1244,"high":1223,"low":1261,"close":1262,"change":1263,"percent_change":1201,"volume":1264,"transactions":9,"vwap":1262},"2026-03-31",25.9,26.24,0.24,266100,{"date":1266,"open":1198,"high":1267,"low":1268,"close":1269,"change":1150,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-30",26.51,25.43,26,3.26,389700,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",25.97,24.85,25.18,-0.88,-3.38,443300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1176,"transactions":9,"vwap":1285},"2026-03-26",26.19,26.91,26.030001,26.059999,-0.43,-1.62,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1227,"change":366,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1227},"2026-03-25",27.36,27.62,26.01,-3,393500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1000,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-24",26.87,27.53,26.62,27.31,0.18,240500,{"date":1304,"open":354,"high":354,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-23",27.26,-1.16,-4.08,392700,{"date":1310,"open":1311,"high":1024,"low":24,"close":1062,"change":862,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1062},"2026-03-20",29.2,-2.67,507400,{"date":1315,"open":1316,"high":253,"low":1316,"close":1311,"change":914,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1311},"2026-03-19",27.88,3.4,365200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1321,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1321},"2026-03-18",28.24,28.61,27.73,-0.41,-1.43,396800,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1048,"change":51,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1048},"2026-03-17",28.059999,29.13,3.62,243700,{"date":1334,"open":1335,"high":1148,"low":1336,"close":1107,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1107},"2026-03-16",28.3,27.54,-0.28,-1,329400,{"date":1341,"open":332,"high":228,"low":303,"close":1100,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1100},"2026-03-13",-0.19,-0.68,313900,{"date":1346,"open":1347,"high":1347,"low":284,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",28.91,28.12,-1.37,-4.65,355100,{"date":1353,"open":1354,"high":1019,"low":1047,"close":1355,"change":152,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",29.040001,29.49,1.31,486700,{"date":1359,"open":964,"high":1360,"low":1361,"close":231,"change":409,"percent_change":1362,"volume":1363,"transactions":9,"vwap":231},"2026-03-10",30.84,28.99,-5.67,391700,{"date":1365,"open":1366,"high":954,"low":1367,"close":365,"change":1368,"percent_change":863,"volume":1369,"transactions":9,"vwap":365},"2026-03-09",30.9,29.38,-0.72,545400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":215,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-06",31.23,31.64,30.48,31.58,-2.2,338300,{"date":1379,"open":363,"high":407,"low":963,"close":890,"change":734,"percent_change":1380,"volume":1381,"transactions":9,"vwap":890},"2026-03-05",3.43,358200,{"date":1383,"open":1084,"high":1372,"low":1384,"close":978,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":978},"2026-03-04",29.97,0.3,0.97,397300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",29.5,30.94,29.24,30.92,0.64,2.11,351200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1343,"percent_change":1376,"volume":1403,"transactions":9,"vwap":1402},"2026-03-02",30.12,30.95,29.85,30.28,383200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",30.85,31.49,30.61,30.96,-0.36,-1.15,345500,{"date":1414,"open":352,"high":1415,"low":352,"close":1416,"change":555,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-26",31.86,31.32,2.05,501200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1000,"percent_change":837,"volume":1425,"transactions":9,"vwap":1424},"2026-02-25",31.47,31.82,27.52,30.69,983100,{"date":1427,"open":1428,"high":963,"low":1429,"close":1430,"change":285,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-24",30.78,30.16,30.64,-0.13,709200,{"date":1434,"open":1435,"high":1436,"low":948,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",31.84,31.88,30.68,-1.65,-5.1,634400,{"date":1442,"open":1443,"high":573,"low":982,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",33.58,32.33,-1.29,-3.84,403200,{"date":1449,"open":1450,"high":836,"low":677,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-19",33.52,33.62,-0.4,-1.18,215900,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",32.63,34.58,34.02,1.06,3.22,423700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-17",32.16,32.97,31.1,32.96,1.23,3.88,318700,{"date":1473,"open":428,"high":1474,"low":1475,"close":1475,"change":1325,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-13",33.76,31.73,-4.31,326100,{"date":1479,"open":799,"high":785,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",33.029999,33.16,-1.53,-4.41,606700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":873,"change":898,"percent_change":1490,"volume":1491,"transactions":9,"vwap":873},"2026-02-11",35.17,35.72,34.52,-0.83,349700,{"date":1493,"open":739,"high":631,"low":1494,"close":1495,"change":862,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-10",34.92,34.98,-2.18,232300,{"date":1499,"open":1500,"high":821,"low":668,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-09",36.049999,35.76,-0.24,-0.67,336200,{"date":1506,"open":791,"high":1507,"low":668,"close":643,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":643},"2026-02-06",36.73,0.75,2.13,287800,{"date":1512,"open":1513,"high":1514,"low":902,"close":1515,"change":808,"percent_change":809,"volume":1516,"transactions":9,"vwap":1515},"2026-02-05",35.040001,35.96,35.25,422700,{"date":1518,"open":1519,"high":815,"low":1520,"close":449,"change":575,"percent_change":1521,"volume":1522,"transactions":9,"vwap":449},"2026-02-04",34.95,34.88,1.03,502600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":612,"change":726,"percent_change":1528,"volume":1529,"transactions":9,"vwap":612},"2026-02-03",35,36.060001,34.17,-1.27,366200,{"date":1531,"open":1458,"high":1532,"low":1533,"close":510,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":510},"2026-02-02",35.49,33.75,0.91,2.65,671000,{"date":1538,"open":1539,"high":1540,"low":689,"close":1541,"change":1072,"percent_change":430,"volume":1542,"transactions":9,"vwap":1541},"2026-01-30",34.21,34.9,34.39,336400,{"date":1544,"open":1545,"high":1519,"low":867,"close":835,"change":127,"percent_change":43,"volume":1546,"transactions":9,"vwap":835},"2026-01-29",34.14,419200,{"date":1548,"open":902,"high":1549,"low":1550,"close":1551,"change":966,"percent_change":967,"volume":1552,"transactions":9,"vwap":1551},"2026-01-28",35.57,33.89,34.049999,302300,{"date":1554,"open":1555,"high":1555,"low":426,"close":897,"change":594,"percent_change":1556,"volume":1557,"transactions":9,"vwap":897},"2026-01-27",34.29,-0.73,270000,{"date":1559,"open":696,"high":1525,"low":1560,"close":1555,"change":792,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1555},"2026-01-26",34.24,-2.42,310300,{"date":1564,"open":1525,"high":1565,"low":714,"close":1566,"change":1567,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-23",35.19,35.14,0,288900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1566,"change":1482,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1566},"2026-01-22",36.87,37.15,35.02,-4.17,373000,{"date":1577,"open":723,"high":723,"low":1578,"close":740,"change":1431,"percent_change":1579,"volume":1580,"transactions":9,"vwap":740},"2026-01-21",35.32,-0.35,418100,{"date":1582,"open":542,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-20",38.040001,36.56,36.8,-1.03,-2.72,318600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-16",38.37,38.66,37.75,37.83,-0.74,-1.92,309900,{"date":1599,"open":1600,"high":30,"low":1601,"close":1602,"change":1502,"percent_change":451,"volume":1603,"transactions":9,"vwap":1602},"2026-01-15",38.49,38.33,38.57,717300,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-14",37.44,38.88,38.81,1.3,3.47,448600,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1149,"percent_change":763,"volume":1617,"transactions":9,"vwap":1616},"2026-01-13",37,37.82,37.51,385900,{"date":1619,"open":1620,"high":1616,"low":791,"close":1621,"change":1188,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-12",35.95,37.28,2.9,568100,{"date":1625,"open":1626,"high":1572,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-09",36.83,35.79,36.23,-0.64,-1.74,406400,{"date":1633,"open":749,"high":1634,"low":749,"close":1571,"change":1256,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1571},"2026-01-08",37.25,2.3,432700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-07",36.72,37.24,36.02,36.040001,-0.2,-0.55,416600,{"date":1647,"open":633,"high":1648,"low":512,"close":562,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":562},"2026-01-06",37.2,1.67,4.83,820100,{"date":1653,"open":1654,"high":1540,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-05",33.11,33.07,34.57,1.35,4.06,423000,{"date":1661,"open":913,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-02",33.54,31.94,33.22,1.08,3.36,436100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":406,"change":275,"percent_change":1673,"volume":1674,"transactions":9,"vwap":406},"2025-12-31",31.61,32.43,31.26,1.58,344300,{"date":1676,"open":1677,"high":1678,"low":1670,"close":1373,"change":235,"percent_change":367,"volume":1679,"transactions":9,"vwap":1373},"2025-12-30",32.39,32.94,565500,{"date":1681,"open":843,"high":778,"low":913,"close":913,"change":1287,"percent_change":1682,"volume":1683,"transactions":9,"vwap":913},"2025-12-29",-4.75,727500,{"date":1685,"open":1686,"high":714,"low":1687,"close":1688,"change":1094,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-26",33.14,32.88,34.099998,4.51,327200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1457,"change":525,"percent_change":1103,"volume":1696,"transactions":9,"vwap":1457},"2025-12-24",32.83,33.2,32.62,211000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":384,"change":1234,"percent_change":1702,"volume":1703,"transactions":9,"vwap":384},"2025-12-23",33.44,33.69,32.84,-2.25,412200,{"date":1705,"open":1706,"high":1706,"low":1451,"close":867,"change":1629,"percent_change":1707,"volume":1708,"transactions":9,"vwap":867},"2025-12-22",34.35,-1.86,442100,{"date":1710,"open":1458,"high":696,"low":703,"close":1706,"change":1711,"percent_change":1286,"volume":1712,"transactions":9,"vwap":1706},"2025-12-19",-0.15,518500,{"date":1714,"open":902,"high":449,"low":686,"close":543,"change":534,"percent_change":1715,"volume":1716,"transactions":9,"vwap":543},"2025-12-18",1.65,461200,{"date":1718,"open":533,"high":859,"low":1719,"close":1720,"change":1721,"percent_change":1263,"volume":1722,"transactions":9,"vwap":1720},"2025-12-17",33.74,33.94,0.08,464400,{"date":1724,"open":1725,"high":1566,"low":573,"close":827,"change":451,"percent_change":1726,"volume":1727,"transactions":9,"vwap":827},"2025-12-16",34.4,-1.8,405700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-15",34.19,34.73,33.78,34.48,0.43,1.26,487900,{"date":1738,"open":1560,"high":859,"low":705,"close":1551,"change":966,"percent_change":967,"volume":1739,"transactions":9,"vwap":1551},"2025-12-12",618000,{"date":1741,"open":1551,"high":1742,"low":1743,"close":897,"change":584,"percent_change":534,"volume":1744,"transactions":9,"vwap":897},"2025-12-11",34.65,33.68,545100,{"date":1746,"open":1747,"high":521,"low":689,"close":843,"change":750,"percent_change":1748,"volume":1749,"transactions":9,"vwap":843},"2025-12-10",34.66,-2.48,717600,{"date":1751,"open":858,"high":668,"low":1539,"close":478,"change":1752,"percent_change":1394,"volume":1195,"transactions":9,"vwap":478},"2025-12-09",0.22,{"date":1754,"open":1755,"high":1487,"low":1756,"close":1757,"change":680,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",33.57,33,34.49,3.29,492900,{"date":1761,"open":1701,"high":415,"low":406,"close":1762,"change":472,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-05",33.39,2.49,653100,{"date":1766,"open":1421,"high":1767,"low":1768,"close":1767,"change":771,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-04",32.58,31.16,2.94,321900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":910,"change":883,"percent_change":1649,"volume":1775,"transactions":9,"vwap":910},"2025-12-03",31.13,32.21,435100,{"date":1777,"open":1778,"high":1672,"low":927,"close":1773,"change":399,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1773},"2025-12-02",30.46,3.25,529900,{"date":1782,"open":351,"high":955,"low":934,"close":998,"change":205,"percent_change":1087,"volume":1783,"transactions":9,"vwap":998},"2025-12-01",905000,{"date":1785,"open":1786,"high":375,"low":1787,"close":1786,"change":285,"percent_change":1431,"volume":1788,"transactions":9,"vwap":1786},"2025-11-28",31.25,30.81,216200,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1460,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-26",30.09,31.41,31.29,3.51,456300,{"date":1797,"open":1798,"high":1793,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-25",28.48,30.23,2.03,7.2,1030800,{"date":1804,"open":242,"high":928,"low":222,"close":1805,"change":1020,"percent_change":1595,"volume":1806,"transactions":9,"vwap":1805},"2025-11-24",28.2,522000,{"date":1808,"open":1285,"high":1798,"low":1809,"close":24,"change":1040,"percent_change":1810,"volume":1811,"transactions":9,"vwap":24},"2025-11-21",25.8,9.1,527700,{"date":1813,"open":1814,"high":1815,"low":1269,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-20",26.65,27.22,26.040001,-0.57,-2.14,438700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1752,"percent_change":1256,"volume":1826,"transactions":9,"vwap":1825},"2025-11-19",26.37,26.95,26.07,26.61,391400,{"date":1828,"open":1822,"high":1829,"low":1809,"close":1254,"change":514,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1254},"2025-11-18",26.54,-0.11,456200,{"date":1833,"open":1834,"high":1835,"low":1261,"close":1836,"change":1837,"percent_change":1102,"volume":1838,"transactions":9,"vwap":1836},"2025-11-17",26.2,26.55,26.42,-0.07,528400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1227,"change":1431,"percent_change":377,"volume":1844,"transactions":9,"vwap":1227},"2025-11-14",26.33,26.66,26.1,411900,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1299,"change":65,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1299},"2025-11-13",25.39,27.25,4.68,572700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1268,"change":285,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1268},"2025-11-12",25.76,26.02,25.11,-0.16,366400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":514,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-11",25.23,25.92,25.08,25.47,-0.12,432400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1247,"change":267,"percent_change":225,"volume":1871,"transactions":9,"vwap":1247},"2025-11-10",25.77,26.15,24.94,530800,{"date":1873,"open":1874,"high":1246,"low":1875,"close":1876,"change":883,"percent_change":1509,"volume":1877,"transactions":9,"vwap":1876},"2025-11-07",24.38,24.049999,24.9,476900,{"date":1879,"open":1880,"high":1239,"low":1881,"close":1874,"change":78,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1874},"2025-11-06",24.82,23.97,-4.24,601500,{"date":1885,"open":1886,"high":1269,"low":31,"close":1887,"change":655,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-05",23.58,25.46,3.5,874800,{"date":1891,"open":1892,"high":1887,"low":1893,"close":1894,"change":1734,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-04",24.23,24.18,24.6,1.78,811600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1644,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-03",24.49,24.63,23.81,24.17,-2.22,552900,{"date":1906,"open":1892,"high":1907,"low":1908,"close":1909,"change":844,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-31",24.73,23.91,24.72,2.36,395400,{"date":1913,"open":1876,"high":1876,"low":1914,"close":1915,"change":645,"percent_change":1882,"volume":1916,"transactions":9,"vwap":1915},"2025-10-30",24,24.15,529500,{"date":1918,"open":1919,"high":1861,"low":1920,"close":1921,"change":1410,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-29",25.53,24.97,25.22,-1.41,410300,{"date":1925,"open":1926,"high":1814,"low":1247,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-28",26.23,25.58,-1.3,-4.84,394500,{"date":1932,"open":203,"high":203,"low":1933,"close":1934,"change":792,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-27",26.85,26.88,-3.07,310400,{"date":1938,"open":254,"high":1939,"low":1336,"close":1323,"change":1643,"percent_change":1368,"volume":1940,"transactions":9,"vwap":1323},"2025-10-24",28.49,445400,{"date":1942,"open":282,"high":282,"low":303,"close":1100,"change":1141,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1100},"2025-10-23",-2.62,389300,{"date":1946,"open":1947,"high":1948,"low":1100,"close":255,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":255},"2025-10-22",28.37,28.76,0.67,2.39,510300,{"date":1953,"open":293,"high":1954,"low":1955,"close":1956,"change":654,"percent_change":706,"volume":1957,"transactions":9,"vwap":1956},"2025-10-21",28.27,27.6,28.01,314600,{"date":1959,"open":233,"high":353,"low":1107,"close":1232,"change":1721,"percent_change":471,"volume":1960,"transactions":9,"vwap":1232},"2025-10-20",461000,{"date":1962,"open":1963,"high":273,"low":1123,"close":1291,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1291},"2025-10-17",27.82,-0.47,-1.67,262600,{"date":1968,"open":1186,"high":1047,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1516,"transactions":9,"vwap":1970},"2025-10-16",27.11,28.09,-0.56,-1.95,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1048,"change":325,"percent_change":604,"volume":1978,"transactions":9,"vwap":1048},"2025-10-15",28.44,28.67,27.99,390800,{"date":1980,"open":1269,"high":1981,"low":1217,"close":1100,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1100},"2025-10-14",28.32,1.64,6.24,424200,{"date":1986,"open":1987,"high":1988,"low":1239,"close":1988,"change":680,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-13",25.79,26.29,4.37,673300,{"date":1992,"open":1825,"high":1825,"low":1993,"close":1216,"change":1994,"percent_change":1995,"volume":1960,"transactions":9,"vwap":1216},"2025-10-10",25.07,-1.39,-5.23,{"date":1997,"open":1998,"high":1232,"low":1835,"close":1200,"change":565,"percent_change":1721,"volume":1999,"transactions":9,"vwap":1200},"2025-10-09",26.7,553000,{"date":2001,"open":2002,"high":2003,"low":1192,"close":2004,"change":898,"percent_change":78,"volume":2005,"transactions":9,"vwap":2004},"2025-10-08",26.75,26.81,26.56,388100,{"date":2007,"open":1329,"high":2008,"low":2009,"close":1933,"change":1586,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1933},"2025-10-07",28.22,26.73,-3.69,491600,{"date":2013,"open":200,"high":24,"low":2014,"close":1316,"change":636,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1316},"2025-10-06",27.61,-0.61,593200,{"date":2018,"open":192,"high":1329,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-03",27.030001,28.049999,0.71,2.6,472900,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2021,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-02",26.57,27.76,27.34,2.67,564500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-01",24.81,26.74,24.8,26.63,1.91,7.73,830900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1909,"change":967,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1909},"2025-09-30",24.68,24.84,24.040001,0.12,457400,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1734,"percent_change":764,"volume":2052,"transactions":9,"vwap":2051},"2025-09-29",24.7,23.88,24.69,540700,{"date":2054,"open":2055,"high":2056,"low":2050,"close":2057,"change":1856,"percent_change":1210,"volume":2058,"transactions":9,"vwap":2057},"2025-09-26",24.5,24.57,24.26,489900,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-09-25",25.09,24.09,24.42,-0.77,-3.06,455100,{"date":2068,"open":2042,"high":2069,"low":2070,"close":1216,"change":868,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1216},"2025-09-24",25.59,24.48,2.86,670900,{"date":2074,"open":2075,"high":1900,"low":2076,"close":1899,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1899},"2025-09-23",23.4,23.29,1.11,4.75,591800,{"date":2081,"open":2082,"high":2075,"low":2083,"close":2084,"change":679,"percent_change":535,"volume":2085,"transactions":9,"vwap":2084},"2025-09-22",22.97,22.85,23.38,510900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-19",23.9,23.99,22.96,23.01,-1.34,-5.5,760200,{"date":2096,"open":2097,"high":1899,"low":2098,"close":2099,"change":1567,"percent_change":1567,"volume":2100,"transactions":9,"vwap":2099},"2025-09-18",23.93,23.15,24.35,951000,{"date":2102,"open":2089,"high":2103,"low":2104,"close":2099,"change":147,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-09-17",24.96,23.94,1.33,707600,{"date":2108,"open":2109,"high":2110,"low":1886,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-16",24.54,24.59,24.030001,-0.59,-2.4,624300,{"date":2116,"open":2117,"high":1909,"low":2118,"close":2119,"change":325,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-15",24.13,23.82,24.62,3.01,504800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2088,"change":854,"percent_change":727,"volume":2127,"transactions":9,"vwap":2088},"2025-09-12",24.08,24.4,23.83,547700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1508,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-11",23.5,24.3,23.37,24.2,3.2,487600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":808,"percent_change":266,"volume":2142,"transactions":9,"vwap":2141},"2025-09-10",23.2,23.47,22.93,23.45,720800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1325,"volume":2150,"transactions":9,"vwap":2148},"2025-09-09",23.65,23.89,23.27,23.41,-0.34,601200,{"date":2152,"open":2153,"high":2118,"low":2154,"close":2155,"change":2156,"percent_change":1385,"volume":1819,"transactions":9,"vwap":2155},"2025-09-08",23.72,23.049999,23.75,0.07,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":152,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-05",23.33,23.98,23.24,23.68,1.63,555400,{"date":2166,"open":2154,"high":2167,"low":2168,"close":2169,"change":679,"percent_change":535,"volume":2170,"transactions":9,"vwap":2169},"2025-09-04",23.34,22.82,23.3,357700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2140,"change":1337,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2140},"2025-09-03",23.12,23.25,22.47,-1.21,463900,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1595,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-02",23.96,23.11,23.21,-3.09,545800,{"date":2186,"open":2187,"high":2180,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-29",23.13,23.040001,23.95,0.94,4.09,629500,{"date":2194,"open":2195,"high":2098,"low":2196,"close":2091,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2091},"2025-08-28",23,22.38,0.2,0.88,594600,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":430,"percent_change":247,"volume":2205,"transactions":9,"vwap":2204},"2025-08-27",22.42,22.89,22.81,352000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1381,"transactions":9,"vwap":2211},"2025-08-26",22,22.7,21.95,22.55,0.48,2.17,{"date":2215,"open":2216,"high":2168,"low":2217,"close":2218,"change":204,"percent_change":1994,"volume":2219,"transactions":9,"vwap":2218},"2025-08-25",22.29,22.02,22.07,469500,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2196,"change":65,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2196},"2025-08-22",21.85,23.16,5.62,650100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":636,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-21",21.21,21.38,20.8,21.19,-0.8,544100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":898,"percent_change":2092,"volume":2240,"transactions":9,"vwap":2239},"2025-08-20",21.79,22.040001,21.34,21.36,388200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":112,"percent_change":756,"volume":2247,"transactions":9,"vwap":2246},"2025-08-19",21.75,22.11,21.47,21.65,464100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2250,"change":335,"percent_change":399,"volume":1984,"transactions":9,"vwap":2250},"2025-08-18",21.59,21.67,21.13,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2229,"change":1643,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2229},"2025-08-15",21.72,21.73,21.15,-0.93,436700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1734,"percent_change":1800,"volume":2266,"transactions":9,"vwap":2265},"2025-08-14",21.030001,21.62,20.6,21.58,721700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2257,"change":2156,"percent_change":246,"volume":2272,"transactions":9,"vwap":2257},"2025-08-13",21.07,21.35,20.55,978500,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":335,"percent_change":107,"volume":2278,"transactions":9,"vwap":2277},"2025-08-12",21.16,20.64,21.08,552800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1342,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-11",21.17,21.33,20.48,20.87,-0.9,756500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":266,"percent_change":472,"volume":2293,"transactions":9,"vwap":2292},"2025-08-08",20.77,21.61,20.11,21.059999,894900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2212,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-07",20.2,20.92,19.76,20.89,2.35,653900,{"date":2303,"open":2304,"high":2252,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-06",20.82,19.58,20.41,-1.4,-6.42,1179800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2312,"change":1567,"percent_change":1567,"volume":2315,"transactions":9,"vwap":2312},"2025-08-05",21.81,21.9,21.49,415800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2312,"change":808,"percent_change":1301,"volume":2321,"transactions":9,"vwap":2312},"2025-08-04",21.97,22.14,21.55,354400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":235,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-01",22.4,22.44,21.56,21.77,-3.72,636500,{"date":2331,"open":2332,"high":2333,"low":2324,"close":2334,"change":1856,"percent_change":595,"volume":2335,"transactions":9,"vwap":2334},"2025-07-31",22.52,22.79,22.61,343900,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1337,"percent_change":2176,"volume":2341,"transactions":9,"vwap":2340},"2025-07-30",23.35,22.5,22.77,303400,{"date":2343,"open":2344,"high":2344,"low":2091,"close":2154,"change":1210,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2154},"2025-07-29",23.77,-2.78,351000,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":792,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-28",24.55,23.61,23.71,-3.46,315700,{"date":2355,"open":2356,"high":1894,"low":2062,"close":2357,"change":1263,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-25",24.32,24.56,0.99,313200,{"date":2361,"open":2362,"high":2363,"low":2356,"close":2356,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2356},"2025-07-24",25.65,25.69,-1.61,-6.21,467900,{"date":2368,"open":2362,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-23",26.48,25.41,25.93,0.79,3.14,490500,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1735,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-22",23.92,25.2,25.14,5.28,322100,{"date":2383,"open":2145,"high":2384,"low":2385,"close":2050,"change":763,"percent_change":2029,"volume":2386,"transactions":9,"vwap":2050},"2025-07-21",24.19,23.64,307100,{"date":2388,"open":2141,"high":2141,"low":2209,"close":2389,"change":1721,"percent_change":157,"volume":2390,"transactions":9,"vwap":2389},"2025-07-18",23.26,405900,{"date":2392,"open":2393,"high":2088,"low":2394,"close":2395,"change":1971,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-17",23.56,22.94,23.18,-2.36,425100,{"date":2399,"open":2145,"high":1908,"low":2159,"close":2400,"change":574,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-16",23.74,0.55,299700,{"date":2404,"open":1208,"high":1894,"low":1886,"close":2350,"change":408,"percent_change":2113,"volume":2405,"transactions":9,"vwap":2350},"2025-07-15",489600,{"date":2407,"open":2408,"high":2408,"low":1881,"close":2384,"change":2064,"percent_change":2409,"volume":2353,"transactions":9,"vwap":2384},"2025-07-14",24.92,-3.08,{"date":2411,"open":1246,"high":2061,"low":2412,"close":2103,"change":636,"percent_change":1343,"volume":2413,"transactions":9,"vwap":2103},"2025-07-11",24.51,293900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":450,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-10",25.36,26.13,25.049999,25.13,-0.87,246500,{"date":2423,"open":2424,"high":2425,"low":1921,"close":1239,"change":377,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1239},"2025-07-09",25.94,26.16,-1.9,268300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":295,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-08",25.61,26.21,25.3,25.84,1.73,268500,{"date":2437,"open":2438,"high":1829,"low":2439,"close":2440,"change":1306,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-07",26.27,25.059999,25.4,-4.37,350800,{"date":2444,"open":2003,"high":2445,"low":2446,"close":2004,"change":1102,"percent_change":1103,"volume":2447,"transactions":9,"vwap":2004},"2025-07-03",26.89,26.14,175200,{"date":2449,"open":1262,"high":1076,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-02",26.17,26.82,0.77,2.96,361000,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-01",24.47,27.24,26.049999,1.72,7.07,557100,{"date":2464,"open":2465,"high":2430,"low":2089,"close":2466,"change":1502,"percent_change":1127,"volume":2467,"transactions":9,"vwap":2466},"2025-06-30",24.67,24.33,473800,{"date":2469,"open":2470,"high":1847,"low":2133,"close":2056,"change":1368,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2056},"2025-06-27",25.17,-2.85,469100,{"date":2474,"open":2371,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1707,"volume":2479,"transactions":9,"vwap":2477},"2025-06-26",25.98,25.21,25.29,-0.48,347900,{"date":2481,"open":2482,"high":2483,"low":2363,"close":1868,"change":2112,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1868},"2025-06-25",26.43,26.76,-2.24,486900,{"date":2487,"open":1132,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-24",27.58,26.34,26.36,-0.79,-2.91,512700,{"date":2495,"open":2496,"high":2497,"low":1843,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-23",26.86,27.2,27.15,-0.05,-0.18,669100,{"date":2503,"open":1842,"high":202,"low":2504,"close":2497,"change":132,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2497},"2025-06-20",26.08,1.49,637600,{"date":2508,"open":2488,"high":303,"low":1244,"close":1223,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1223},"2025-06-18",-1.02,-3.67,496200,{"date":2513,"open":2514,"high":1975,"low":1290,"close":1963,"change":1072,"percent_change":147,"volume":2515,"transactions":9,"vwap":1963},"2025-06-17",27.51,526900,{"date":2517,"open":1934,"high":2518,"low":1825,"close":1323,"change":1356,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1323},"2025-06-16",28.030001,4.96,461800,{"date":2522,"open":1869,"high":2003,"low":1285,"close":1836,"change":204,"percent_change":1306,"volume":2523,"transactions":9,"vwap":1836},"2025-06-13",448500,{"date":2525,"open":2417,"high":1092,"low":2526,"close":2009,"change":471,"percent_change":680,"volume":2527,"transactions":9,"vwap":2009},"2025-06-12",25.89,317900,{"date":2529,"open":2530,"high":2531,"low":2526,"close":2532,"change":1721,"percent_change":1385,"volume":2533,"transactions":9,"vwap":2532},"2025-06-11",26.71,26.92,26.44,444300,{"date":2535,"open":2536,"high":2531,"low":1861,"close":2490,"change":654,"percent_change":65,"volume":2537,"transactions":9,"vwap":2490},"2025-06-10",26.22,599900,{"date":2539,"open":1276,"high":2369,"low":2061,"close":2459,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2459},"2025-06-09",1.28,5.17,493700,{"date":2544,"open":2057,"high":2033,"low":2126,"close":2545,"change":2452,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-06",24.77,3.21,355200,{"date":2549,"open":2109,"high":2550,"low":2155,"close":1914,"change":1503,"percent_change":1587,"volume":2551,"transactions":9,"vwap":1914},"2025-06-05",24.71,390400,{"date":2553,"open":2554,"high":2545,"low":2554,"close":2465,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2465},"2025-06-04",23.59,1.09,4.62,406900,{"date":2559,"open":2560,"high":2377,"low":2167,"close":1886,"change":450,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1886},"2025-06-03",23.8,-0.92,402900,{"date":2564,"open":2189,"high":2117,"low":2169,"close":2560,"change":1102,"percent_change":78,"volume":2565,"transactions":9,"vwap":2560},"2025-06-02",289900,{"date":2567,"open":2131,"high":2042,"low":2160,"close":2568,"change":1410,"percent_change":697,"volume":2569,"transactions":9,"vwap":2568},"2025-05-30",24.059999,337600,{"date":2571,"open":2572,"high":2573,"low":2466,"close":2063,"change":2574,"percent_change":2575,"volume":1844,"transactions":9,"vwap":2063},"2025-05-29",24.76,25.030001,-0.02,-0.08,{"date":2577,"open":2578,"high":1894,"low":1915,"close":2579,"change":2499,"percent_change":1643,"volume":2390,"transactions":9,"vwap":2579},"2025-05-28",24.29,24.44,{"date":2581,"open":2141,"high":2582,"low":2583,"close":1899,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1899},"2025-05-27",24.58,23.42,1.38,5.97,438500,{"date":2588,"open":2312,"high":2589,"low":2590,"close":2181,"change":142,"percent_change":1769,"volume":2591,"transactions":9,"vwap":2181},"2025-05-23",23.32,21.74,322800,{"date":2593,"open":2594,"high":2181,"low":2595,"close":2596,"change":1964,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-22",22.9,22.36,22.45,-2.05,627800,{"date":2600,"open":2153,"high":2560,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-21",22.84,22.92,-1.28,-5.29,459800,{"date":2607,"open":2608,"high":2609,"low":2104,"close":2133,"change":635,"percent_change":594,"volume":2610,"transactions":9,"vwap":2133},"2025-05-20",24.28,24.61,343800,{"date":2612,"open":2579,"high":2035,"low":2044,"close":2057,"change":1234,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2057},"2025-05-19",-3.04,368800,{"date":2616,"open":2042,"high":2573,"low":2617,"close":2618,"change":147,"percent_change":1609,"volume":2619,"transactions":9,"vwap":2618},"2025-05-16",24.12,25.02,497100,{"date":2621,"open":2579,"high":2622,"low":1875,"close":2049,"change":808,"percent_change":837,"volume":2623,"transactions":9,"vwap":2049},"2025-05-15",24.95,332300,{"date":2625,"open":2626,"high":2035,"low":2384,"close":2627,"change":966,"percent_change":808,"volume":2628,"transactions":9,"vwap":2627},"2025-05-14",24.64,24.66,491800,{"date":2630,"open":2099,"high":71,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-13",24.11,24.65,0.45,1.86,616200,{"date":2637,"open":2638,"high":2099,"low":2638,"close":2133,"change":556,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2133},"2025-05-12",23.36,7.84,662600,{"date":2642,"open":2643,"high":2174,"low":2644,"close":2325,"change":1431,"percent_change":408,"volume":2645,"transactions":9,"vwap":2325},"2025-05-09",22.71,22.19,488600,{"date":2647,"open":2648,"high":2649,"low":2283,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-08",20.69,22.76,22.57,2.19,10.75,866600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1417,"volume":2661,"transactions":9,"vwap":2659},"2025-05-07",19.56,20.83,19.52,20.38,0.41,897800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":377,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-06",20.19,20.24,19.75,19.97,-2.39,864500,{"date":2671,"open":2306,"high":2672,"low":2673,"close":2674,"change":514,"percent_change":1711,"volume":2501,"transactions":9,"vwap":2674},"2025-05-05",20.71,20.12,20.46,{"date":2676,"open":2677,"high":2284,"low":2678,"close":2679,"change":966,"percent_change":1000,"volume":2680,"transactions":9,"vwap":2679},"2025-05-02",20.7,20.37,20.49,416500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2283,"change":844,"percent_change":2071,"volume":2686,"transactions":9,"vwap":2283},"2025-05-01",19.96,20.54,19.7,538900,{"date":2688,"open":2689,"high":2690,"low":181,"close":2691,"change":430,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-04-30",19.69,20.049999,19.91,1.32,756800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1452,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-04-29",19.83,20.059999,19.44,19.65,-2,717200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2690,"change":1502,"percent_change":1453,"volume":2707,"transactions":9,"vwap":2690},"2025-04-28",20.39,20.62,19.74,701700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2156,"percent_change":157,"volume":2714,"transactions":9,"vwap":2713},"2025-04-25",20.040001,20.32,19.82,20.29,642300,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":1210,"percent_change":690,"volume":2720,"transactions":9,"vwap":2719},"2025-04-24",20.88,19.86,20.22,708900,{"date":2722,"open":2314,"high":2723,"low":2724,"close":2717,"change":117,"percent_change":2499,"volume":2725,"transactions":9,"vwap":2717},"2025-04-23",21.98,20.84,714200,{"date":185,"open":2727,"high":2728,"low":2729,"close":2299,"change":625,"percent_change":930,"volume":2730,"transactions":9,"vwap":2299},20.5,20.95,19.94,572600]