[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLX":3,"homepage-market-summary":35,"stock-historical-DLX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DLX","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},"Deluxe Corporation","NYSE",null,"BLANKBOOKS, LOOSELEAF BINDERS & BOOKBINDG & RELATD WORK","Deluxe Corp is principally a payments and data company. Its reportable segments are: Merchant Services, B2B Payments, Data Solutions, and Print. Maximum revenue is derived from its Print segment, which provides printed personal and business checks, business essentials, as well as branded promotional, print, apparel, and digital storefront solutions. The Merchant Services segment provides electronic credit and debit card authorization, payment systems, and processing services. The B2B segment offers treasury management solutions, integrated accounts payable disbursements, and fraud and security services, and the Data Solutions segment offers data, analytics, and marketing services, as well as financial institution profitability reporting and business incorporation services.","4,571","Minneapolis, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3074,1.2,"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},22.61,23.1,23.21,22.55,22.94,-0.33,-1.44,345190.680565,7151,22.6988,32.07,17.76,417381.511811132,33.9,9873,{"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},13.61,400983,146358777.952783,53.18,"2025-04-22",[187,188,197,206,217,228,238,248,257,268,277,287,298,306,317,328,337,343,353,362,371,380,390,401,410,417,426,433,442,450,459,468,475,483,493,504,512,519,529,539,549,559,569,580,590,599,610,618,628,638,649,658,665,675,685,694,702,708,715,722,730,735,741,747,753,760,767,773,780,786,793,799,806,814,820,827,832,838,843,848,854,860,866,872,877,883,887,895,899,902,907,914,919,925,930,934,939,945,951,958,964,971,976,984,992,999,1006,1014,1021,1029,1036,1043,1050,1058,1065,1072,1081,1088,1095,1103,1111,1119,1127,1134,1143,1151,1159,1167,1174,1181,1189,1197,1201,1207,1212,1218,1226,1231,1238,1246,1251,1257,1265,1270,1276,1281,1286,1291,1297,1304,1309,1316,1322,1328,1335,1343,1348,1352,1357,1363,1368,1376,1384,1389,1394,1401,1408,1414,1419,1426,1432,1438,1442,1447,1451,1459,1464,1469,1476,1481,1485,1488,1493,1496,1502,1508,1515,1523,1530,1536,1540,1545,1551,1557,1564,1570,1575,1581,1586,1591,1597,1604,1610,1616,1622,1630,1637,1644,1651,1658,1665,1673,1680,1684,1693,1699,1706,1714,1722,1730,1739,1744,1751,1758,1764,1771,1776,1784,1792,1799,1804,1810,1817,1823,1830,1836,1843,1851,1857,1864,1869,1874,1881,1888,1893,1898,1905,1911,1917,1924,1930,1935,1941,1947,1951,1957,1962,1966,1972,1977,1985,1990,1997,2000,2006,2009,2013,2018,2022,2026,2029,2034,2038,2042,2047,2053,2060,2068,2074,2080,2085,2089,2093,2096,2100,2106,2109,2113,2118,2123,2127,2133,2141,2148,2155,2163,2167,2172,2180,2187,2194,2201,2208,2215,2222,2225,2231,2239,2245,2251,2256,2263,2270,2276,2283,2289,2295,2301,2306,2311,2315,2320,2326,2334,2341,2347,2355,2362,2369,2376,2382,2388,2395,2402,2410,2417,2425,2431,2436,2441,2449,2457,2464,2469,2476,2481,2486,2491,2496,2500,2504,2510,2516,2521,2527,2533,2536,2541,2545,2551,2558,2563,2567,2572,2576],{"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":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",23.52,22.79,-0.03,-0.13,354489.484052,6340,23.0066,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",23.62,22.97,-0.53,-2.26,430508.54831,6441,23.1041,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",24.42,24.5,23.09,23.5,-0.38,-1.59,494115.033111,8064,23.5544,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.19,24.195,23.6,23.88,-0.45,-1.85,490262.056435,6552,23.9267,{"date":229,"open":230,"high":209,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",24.37,24.09,24.33,0.04,0.16,421240.479227,6671,24.3582,{"date":239,"open":240,"high":241,"low":211,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",23.89,24.35,24.29,0.41,1.72,355187.735289,7031,23.9504,{"date":249,"open":250,"high":251,"low":221,"close":222,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.69,24.02,0.07,0.29,427250.01954,7255,23.8868,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.73,23.95,23.45,23.81,0.36,1.54,310973.304241,5748,23.7775,{"date":269,"open":270,"high":262,"low":271,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.39,23.37,0.14,0.6,416259.887237,8100,23.5207,{"date":278,"open":221,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",23.61,23.04,23.31,-0.61,-2.55,1120268.733374,7021,23.3092,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",23.97,24.23,23.64,23.92,0.27,1.14,389995.945373,9017,23.9891,{"date":299,"open":261,"high":300,"low":261,"close":301,"change":302,"percent_change":152,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23.9425,23.65,0.09,299766.72984,7172,23.6812,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.57,23.72,23.4162,23.56,-0.23,-0.97,319132.316377,6945,23.5898,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",23.93,24.205,23.77,23.79,0.17,0.72,261099.516777,5912,23.8715,{"date":329,"open":240,"high":330,"low":331,"close":199,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",24.035,23.545,-0.02,-0.08,380400.769874,6714,23.6723,{"date":338,"open":190,"high":259,"low":339,"close":291,"change":272,"percent_change":273,"volume":340,"transactions":341,"vwap":342},"2026-09-10",23.25,291430.545086,7503,23.5846,{"date":344,"open":345,"high":346,"low":347,"close":211,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",23.4,23.82,23.28,0.05,0.21,433778.245114,10315,23.5583,{"date":354,"open":355,"high":355,"low":356,"close":261,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",24.08,23.44,-0.84,-3.46,520107.509755,8764,23.7472,{"date":363,"open":364,"high":365,"low":366,"close":242,"change":367,"percent_change":223,"volume":368,"transactions":369,"vwap":370},"2026-09-04",24.03,24.3,23.84,-0.11,819813.75589,10347,24.1835,{"date":372,"open":373,"high":208,"low":221,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",24.04,24.4,0.62,2.61,510523.244939,7301,24.2529,{"date":381,"open":382,"high":260,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",22.9,22.885,23.78,0.95,4.16,454754.145561,8408,23.6756,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",23.165,23.32,22.67,22.83,-0.27,-1.17,515844.583674,9382,22.8841,{"date":402,"open":211,"high":403,"low":404,"close":21,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",23.5299,22.92,-0.54,-2.28,391066.571915,6067,23.1153,{"date":411,"open":384,"high":412,"low":413,"close":291,"change":112,"percent_change":127,"volume":414,"transactions":415,"vwap":416},"2026-08-28",24.015,23.51,272822.328134,5391,23.6351,{"date":418,"open":211,"high":419,"low":261,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",23.955,23.58,-0.04,-0.17,305616.586644,5301,23.6797,{"date":427,"open":373,"high":231,"low":221,"close":199,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",-0.31,-1.3,291613.922151,6932,23.7673,{"date":434,"open":355,"high":435,"low":436,"close":319,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",24.135,23.76,-0.15,-0.62,332401.086139,6298,23.9022,{"date":443,"open":444,"high":290,"low":444,"close":355,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",23.8,0.47,1.99,359280.960775,8541,24.0691,{"date":451,"open":452,"high":453,"low":308,"close":279,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",23.91,23.9999,-0.29,-1.21,927990.299067,9175,23.6577,{"date":460,"open":261,"high":355,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",23.34,23.9,0.3,1.27,426532.435881,8327,23.8584,{"date":469,"open":221,"high":470,"low":420,"close":221,"change":471,"percent_change":17,"volume":472,"transactions":473,"vwap":474},"2026-08-19",23.98,0.28,536212.525286,9052,23.7065,{"date":476,"open":470,"high":477,"low":393,"close":393,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",24.064,-0.95,-3.91,509206.965111,9073,23.5917,{"date":484,"open":260,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",24.31,23.55,24.27,0.22,0.91,544750.016246,11334,24.0616,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",24.32,24.43,23.94,24.05,-0.19,-0.78,308120.405743,7541,24.1071,{"date":505,"open":260,"high":506,"low":444,"close":507,"change":58,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",24.39,24.24,2.06,429735.183498,9098,24.1479,{"date":513,"open":462,"high":292,"low":279,"close":514,"change":515,"percent_change":212,"volume":516,"transactions":517,"vwap":518},"2026-08-12",23.75,-0.09,356451.795587,7439,23.7613,{"date":520,"open":521,"high":522,"low":523,"close":366,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",24.34,24.9497,23.83,-0.64,-2.61,419903.428201,9100,24.1953,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":201,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",24.975,25.0599,24.41,24.48,-2.12,438890.686531,10460,24.685,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":78,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",26.11,26.43,24.8,25.01,-4.14,549199.10379,10783,25.1788,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":201,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",27.5,28,25.68,26.09,-1.99,940188.299741,17258,26.4417,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",27.16,26.5,26.62,-0.36,-1.33,356120.167129,9332,26.6287,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",26.51,27.01,26.37,26.98,0.2,0.75,375535.874024,9569,26.8867,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":489,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",26.41,27.09,26.215,26.78,3.52,372142.951162,10153,26.7899,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":367,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",25.95,25.49,25.87,-0.42,328506.509154,8349,25.7996,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",27.05,27.2,25.92,25.98,-1.22,-4.49,480188.491858,8610,26.1154,{"date":611,"open":612,"high":613,"low":614,"close":602,"change":192,"percent_change":367,"volume":615,"transactions":616,"vwap":617},"2026-07-29",27.13,27.65,26.703,369957.590752,8011,27.3412,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":58,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",27.26,27.8786,27.12,27.23,1.83,370854.35078,8657,27.4074,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":324,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",26.31,26.88,26.24,26.74,2.77,372632.681285,8549,26.7109,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",25.74,26.38,25.71,26.02,0.45,1.76,228563.194259,6878,26.1068,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":405,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",26.07,25.48,25.57,-2.07,371270.40383,8189,25.6144,{"date":659,"open":651,"high":541,"low":660,"close":541,"change":293,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",25.72,1.04,266544.11989,5502,25.9765,{"date":666,"open":667,"high":668,"low":642,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",25.86,26.08,25.84,-0.26,-1,312863.673458,8277,25.8784,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":348,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",25.93,26.315,25.66,26.1,0.19,278322.075121,6636,26.0809,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",26.42,26.8,25.89,26.049999,-0.51,-1.92,317400,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-16",25.67,26.75,26.56,1.03,4.03,441000,{"date":703,"open":704,"high":653,"low":209,"close":705,"change":72,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-15",24.69,25.53,3.65,322400,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":654,"volume":714,"transactions":9,"vwap":712},"2026-07-14",25.15,24.38,24.63,-0.52,347400,{"date":716,"open":717,"high":718,"low":719,"close":710,"change":720,"percent_change":376,"volume":721,"transactions":9,"vwap":710},"2026-07-13",24.73,25.16,24.65,0.64,316500,{"date":723,"open":534,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",24.59,24.07,24.51,0.34,1.41,271200,{"date":731,"open":309,"high":290,"low":486,"close":732,"change":253,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",24.17,1.21,369600,{"date":736,"open":737,"high":737,"low":279,"close":222,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":222},"2026-07-08",24.14,-0.46,-1.89,469900,{"date":742,"open":209,"high":743,"low":744,"close":521,"change":575,"percent_change":745,"volume":746,"transactions":9,"vwap":521},"2026-07-07",24.84,24.15,0.83,323700,{"date":748,"open":749,"high":750,"low":321,"close":737,"change":422,"percent_change":751,"volume":752,"transactions":9,"vwap":737},"2026-07-06",24.44,24.75,-0.7,416300,{"date":754,"open":755,"high":756,"low":757,"close":485,"change":428,"percent_change":758,"volume":759,"transactions":9,"vwap":485},"2026-07-02",24.78,24.96,24.26,-1.26,303000,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":164,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-01",23.99,24.81,24.62,3.1,398600,{"date":768,"open":322,"high":355,"low":769,"close":222,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":222},"2026-06-30",23.53,-0.12,-0.5,374000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":252,"percent_change":253,"volume":779,"transactions":9,"vwap":778},"2026-06-29",23.7,24.13,23.18,24,461200,{"date":781,"open":782,"high":319,"low":783,"close":319,"change":142,"percent_change":784,"volume":785,"transactions":9,"vwap":319},"2026-06-26",23.33,23.049999,2.84,1142600,{"date":787,"open":211,"high":788,"low":789,"close":790,"change":312,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",23.63,23.12,23.27,-0.98,296200,{"date":794,"open":795,"high":311,"low":795,"close":211,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":211},"2026-06-24",22.7,0.85,3.75,443300,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":132,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",22.37,22.65,21.95,1.8,433900,{"date":807,"open":808,"high":783,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",22.99,21.81,22.25,-0.69,-3.01,806200,{"date":815,"open":221,"high":485,"low":816,"close":24,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":24},"2026-06-18",22.68,-0.49,-2.09,1122600,{"date":821,"open":261,"high":822,"low":823,"close":824,"change":193,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-17",24.18,23.2,23.43,-0.55,453900,{"date":828,"open":829,"high":279,"low":200,"close":311,"change":324,"percent_change":830,"volume":831,"transactions":9,"vwap":311},"2026-06-16",23.14,3.15,384200,{"date":833,"open":240,"high":470,"low":834,"close":835,"change":478,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-15",22.73,22.84,-3.99,439400,{"date":839,"open":281,"high":319,"low":840,"close":322,"change":720,"percent_change":841,"volume":842,"transactions":9,"vwap":322},"2026-06-12",23.17,2.76,236000,{"date":844,"open":261,"high":845,"low":24,"close":846,"change":437,"percent_change":524,"volume":847,"transactions":9,"vwap":846},"2026-06-11",23.49,23.15,268900,{"date":849,"open":850,"high":308,"low":789,"close":851,"change":302,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-10",23.26,23.3,0.39,317000,{"date":855,"open":856,"high":857,"low":856,"close":22,"change":445,"percent_change":858,"volume":859,"transactions":9,"vwap":22},"2026-06-09",22.91,23.36,2.07,348400,{"date":861,"open":190,"high":497,"low":862,"close":863,"change":595,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-08",22.71,22.74,-1.81,338600,{"date":867,"open":840,"high":345,"low":808,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",23.16,0.24,1.05,291200,{"date":873,"open":210,"high":874,"low":875,"close":404,"change":348,"percent_change":488,"volume":876,"transactions":9,"vwap":404},"2026-06-04",23.47,22.85,479800,{"date":878,"open":221,"high":514,"low":879,"close":880,"change":881,"percent_change":479,"volume":882,"transactions":9,"vwap":880},"2026-06-03",22.56,22.87,-0.93,384400,{"date":884,"open":219,"high":242,"low":221,"close":444,"change":811,"percent_change":885,"volume":886,"transactions":9,"vwap":444},"2026-06-02",-2.82,386400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":575,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",24.2,24.7,23.96,24.49,0.82,848600,{"date":896,"open":822,"high":495,"low":897,"close":242,"change":348,"percent_change":349,"volume":898,"transactions":9,"vwap":242},"2026-05-29",24.030001,402900,{"date":900,"open":744,"high":496,"low":346,"close":507,"change":333,"percent_change":25,"volume":901,"transactions":9,"vwap":507},"2026-05-28",264000,{"date":903,"open":897,"high":724,"low":762,"close":495,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":495},"2026-05-27",0.46,1.93,363700,{"date":908,"open":514,"high":897,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",23.42,23.86,0.13,0.55,324000,{"date":915,"open":788,"high":725,"low":916,"close":259,"change":272,"percent_change":917,"volume":918,"transactions":9,"vwap":259},"2026-05-22",23.35,0.59,457200,{"date":920,"open":271,"high":199,"low":921,"close":922,"change":333,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-21",22.86,23.59,-0.34,490100,{"date":926,"open":270,"high":309,"low":21,"close":927,"change":928,"percent_change":728,"volume":929,"transactions":9,"vwap":927},"2026-05-20",23.67,0.33,332500,{"date":931,"open":345,"high":291,"low":840,"close":461,"change":713,"percent_change":932,"volume":933,"transactions":9,"vwap":461},"2026-05-19",-2.18,320600,{"date":935,"open":850,"high":737,"low":868,"close":910,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":910},"2026-05-18",0.7,3.02,472700,{"date":940,"open":846,"high":941,"low":942,"close":868,"change":943,"percent_change":233,"volume":944,"transactions":9,"vwap":868},"2026-05-15",23.29,22.8,0.01,436100,{"date":946,"open":846,"high":947,"low":948,"close":846,"change":349,"percent_change":949,"volume":950,"transactions":9,"vwap":846},"2026-05-14",23.48,22.33,0.92,852500,{"date":952,"open":544,"high":953,"low":954,"close":24,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":24},"2026-05-13",25.34,22.69,-2.37,-9.36,1209000,{"date":959,"open":592,"high":554,"low":960,"close":961,"change":817,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-12",25.21,25.31,-1.9,605900,{"date":965,"open":966,"high":697,"low":967,"close":968,"change":500,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",26.58,25.24,25.8,-2.93,677600,{"date":972,"open":973,"high":973,"low":968,"close":966,"change":974,"percent_change":881,"volume":975,"transactions":9,"vwap":966},"2026-05-08",26.85,-0.25,609600,{"date":977,"open":630,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",27.049999,25.55,26.83,0.61,2.33,904100,{"date":985,"open":986,"high":987,"low":710,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",30.66,30.91,26.22,-4.63,-15.01,1183800,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":25,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-05",31.5,31.65,30.85,-1.06,431300,{"date":1000,"open":1001,"high":30,"low":1002,"close":1003,"change":1004,"percent_change":202,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",31.64,31.07,31.18,-0.72,355200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":576,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-01",31.19,31.91,31.11,31.9,2.41,437200,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":661,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",30.24,31.53,31.15,3.45,751200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":332,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-29",30,30.2,29.43,30.11,-0.07,311400,{"date":1030,"open":1031,"high":1032,"low":1026,"close":1033,"change":1034,"percent_change":455,"volume":1035,"transactions":9,"vwap":1033},"2026-04-28",30.73,30.99,30.13,-0.37,260200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":323,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",30.049999,30.9,30.5,0.56,282400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":112,"percent_change":575,"volume":1049,"transactions":9,"vwap":1048},"2026-04-24",30.1,30.49,29.88,30.33,265400,{"date":1051,"open":1023,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",30.6,29.77,30.27,0.23,0.77,238400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":117,"percent_change":192,"volume":1064,"transactions":9,"vwap":1063},"2026-04-22",30.23,30.46,29.82,30.040001,301600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1038,"change":691,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1038},"2026-04-21",30.54,30.98,29.97,-1.67,280900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-20",30.42,30.75,30.29,30.56,-0.06,-0.2,269200,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":963,"transactions":9,"vwap":1085},"2026-04-17",29.63,30.77,30.62,1.42,4.86,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":72,"volume":1094,"transactions":9,"vwap":1092},"2026-04-16",28.85,29.32,29.2,0.26,300100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":499,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-15",29.040001,29.26,28.6,28.94,-0.65,261900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":928,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-14",28.8,29.37,28.58,29.13,1.15,327200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1105,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1105},"2026-04-13",27.99,28.95,27.7,0.69,2.45,421000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":515,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",28.2,28.44,27.85,28.11,-0.32,309500,{"date":1128,"open":1129,"high":1099,"low":1130,"close":1121,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1121},"2026-04-09",28.17,27.68,-0.18,-0.63,328800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",28.48,28.99,28.29,28.38,0.84,3.05,736000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":193,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",27.66,28.030001,27.48,27.54,-0.47,319700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",27.52,27.86,27.44,27.67,0,273700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1156,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-04-02",27.45,28.15,27.28,-0.24,-0.86,237300,{"date":1168,"open":1169,"high":1170,"low":1148,"close":1171,"change":1172,"percent_change":87,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",27.62,28.46,27.91,0.37,524500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1148,"change":1179,"percent_change":142,"volume":1180,"transactions":9,"vwap":1148},"2026-03-31",27.75,28.1,27.27,0.18,353100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1172,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",27.29,27.58,27.07,27.36,1.37,319800,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",27.55,26.93,26.99,-0.71,-2.56,290600,{"date":1198,"open":1148,"high":1199,"low":1148,"close":1115,"change":670,"percent_change":881,"volume":1200,"transactions":9,"vwap":1115},"2026-03-26",28.059999,244300,{"date":1202,"open":552,"high":1203,"low":1204,"close":1205,"change":471,"percent_change":107,"volume":1206,"transactions":9,"vwap":1205},"2026-03-25",28.22,27.57,27.96,359300,{"date":1208,"open":1192,"high":1209,"low":1192,"close":1130,"change":243,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1130},"2026-03-24",27.81,1.5,312100,{"date":1213,"open":1214,"high":1156,"low":687,"close":1178,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1178},"2026-03-23",26.61,1.31,5.05,571600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":670,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-20",26.23,26.29,25.65,25.96,-0.99,994800,{"date":1227,"open":1228,"high":687,"low":1229,"close":988,"change":1157,"percent_change":1157,"volume":1230,"transactions":9,"vwap":988},"2026-03-19",26,25.88,399300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":988,"change":751,"percent_change":1236,"volume":1237,"transactions":9,"vwap":988},"2026-03-18",26.7,26.79,26.19,-2.6,469100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":463,"volume":1245,"transactions":9,"vwap":1243},"2026-03-17",27.18,27.4,26.81,26.92,0.08,294000,{"date":1247,"open":572,"high":1248,"low":688,"close":1249,"change":471,"percent_change":870,"volume":1250,"transactions":9,"vwap":1249},"2026-03-16",27.24,26.84,287500,{"date":1252,"open":1253,"high":1178,"low":1254,"close":698,"change":333,"percent_change":1255,"volume":1256,"transactions":9,"vwap":698},"2026-03-13",26.76,26.55,-0.3,347900,{"date":1258,"open":1259,"high":1260,"low":1214,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-12",27.030001,27.35,26.64,-0.68,-2.49,488900,{"date":1266,"open":1260,"high":1267,"low":602,"close":1268,"change":437,"percent_change":825,"volume":1269,"transactions":9,"vwap":1268},"2026-03-11",27.61,27.32,378100,{"date":1271,"open":1156,"high":1177,"low":1272,"close":1273,"change":1125,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-10",27.3,27.47,-1.15,389000,{"date":1277,"open":1183,"high":1278,"low":1261,"close":1279,"change":323,"percent_change":375,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",27.9,27.79,412000,{"date":1282,"open":1191,"high":613,"low":574,"close":1169,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1169},"2026-03-06",-0.48,-1.71,262700,{"date":1287,"open":1288,"high":1289,"low":1184,"close":1177,"change":192,"percent_change":367,"volume":1290,"transactions":9,"vwap":1177},"2026-03-05",27.87,28.25,255400,{"date":1292,"open":1177,"high":1293,"low":1294,"close":1295,"change":323,"percent_change":981,"volume":1296,"transactions":9,"vwap":1295},"2026-03-04",28.31,27.64,28.13,287900,{"date":1298,"open":1299,"high":1124,"low":1300,"close":1205,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1205},"2026-03-03",27.42,27,0.12,0.43,357000,{"date":1305,"open":602,"high":1306,"low":1300,"close":1307,"change":302,"percent_change":147,"volume":1308,"transactions":9,"vwap":1307},"2026-03-02",27.95,27.84,297400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1176,"change":1004,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1176},"2026-02-27",28.21,28.3,27.21,-2.53,414600,{"date":1317,"open":1307,"high":1318,"low":551,"close":1319,"change":1320,"percent_change":830,"volume":1321,"transactions":9,"vwap":1319},"2026-02-26",28.57,28.47,0.87,428900,{"date":1323,"open":1324,"high":1294,"low":1325,"close":1326,"change":164,"percent_change":841,"volume":1327,"transactions":9,"vwap":1326},"2026-02-25",26.89,26.68,27.6,351200,{"date":1329,"open":1330,"high":1240,"low":1331,"close":1332,"change":852,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-24",26.48,26.32,26.86,1.47,439500,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-23",27.22,26.3,26.47,-0.76,-2.79,354800,{"date":1344,"open":1345,"high":551,"low":1233,"close":623,"change":1346,"percent_change":1131,"volume":1347,"transactions":9,"vwap":623},"2026-02-20",27.08,-0.05,464900,{"date":1349,"open":1350,"high":1148,"low":1350,"close":1163,"change":421,"percent_change":437,"volume":1351,"transactions":9,"vwap":1163},"2026-02-19",27.040001,436700,{"date":1353,"open":1233,"high":1155,"low":1233,"close":1268,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1268},"2026-02-18",0.71,2.67,380200,{"date":1358,"open":1338,"high":1359,"low":1360,"close":1214,"change":132,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1214},"2026-02-17",26.73,26.12,1.53,354300,{"date":1364,"open":689,"high":1330,"low":968,"close":1365,"change":928,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-13",26.21,1.28,494600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1229,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1229},"2026-02-12",26.4,26.46,25.26,-0.39,-1.48,743800,{"date":1377,"open":1378,"high":1294,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-11",27.31,26.16,26.27,-0.96,-3.53,398900,{"date":1385,"open":1386,"high":1154,"low":978,"close":623,"change":1387,"percent_change":243,"volume":1388,"transactions":9,"vwap":623},"2026-02-10",27.15,0.11,524400,{"date":1390,"open":1313,"high":1186,"low":1391,"close":622,"change":1262,"percent_change":1392,"volume":1393,"transactions":9,"vwap":622},"2026-02-09",26.72,-2.45,473100,{"date":1395,"open":1121,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":771,"volume":1400,"transactions":9,"vwap":1398},"2026-02-06",28.4,27.69,27.8,-0.14,511300,{"date":1402,"open":1403,"high":1099,"low":1404,"close":1405,"change":1164,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-05",28.16,27.72,27.94,-0.85,822600,{"date":1409,"open":551,"high":1138,"low":1410,"close":1411,"change":893,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-04",27.37,28.18,3,896700,{"date":1415,"open":1279,"high":1416,"low":1253,"close":1186,"change":1283,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1186},"2026-02-03",27.89,-1.72,631400,{"date":1420,"open":1261,"high":1421,"low":1422,"close":1307,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1307},"2026-02-02",28.24,26.44,1.44,5.45,770100,{"date":1427,"open":1428,"high":1429,"low":1229,"close":1370,"change":1004,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1370},"2026-01-30",26.96,27.19,-2.65,1161500,{"date":1433,"open":631,"high":620,"low":1434,"close":622,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":622},"2026-01-29",25.56,3.22,13.47,1638100,{"date":1439,"open":719,"high":763,"low":240,"close":462,"change":771,"percent_change":1440,"volume":1441,"transactions":9,"vwap":462},"2026-01-28",-2.05,907000,{"date":1443,"open":365,"high":1444,"low":507,"close":374,"change":911,"percent_change":1445,"volume":1446,"transactions":9,"vwap":374},"2026-01-27",25.1,0.54,801400,{"date":1448,"open":711,"high":1449,"low":231,"close":487,"change":233,"percent_change":323,"volume":1450,"transactions":9,"vwap":487},"2026-01-26",24.57,427700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":290,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":290},"2026-01-23",24.61,24.88,24.21,-0.57,-2.3,372800,{"date":1460,"open":1461,"high":1444,"low":209,"close":543,"change":463,"percent_change":1462,"volume":1463,"transactions":9,"vwap":543},"2026-01-22",24.54,1.22,392600,{"date":1465,"open":436,"high":1466,"low":436,"close":209,"change":1140,"percent_change":1467,"volume":1468,"transactions":9,"vwap":209},"2026-01-21",24.83,3.55,373000,{"date":1470,"open":1471,"high":1471,"low":270,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-20",24.11,23.66,-0.81,-3.31,506200,{"date":1477,"open":242,"high":534,"low":1478,"close":1479,"change":1301,"percent_change":58,"volume":1480,"transactions":9,"vwap":1479},"2026-01-16",24.059999,24.47,462400,{"date":1482,"open":321,"high":1479,"low":321,"close":241,"change":1483,"percent_change":1435,"volume":1484,"transactions":9,"vwap":241},"2026-01-15",0.76,468300,{"date":1486,"open":922,"high":762,"low":829,"close":922,"change":1078,"percent_change":974,"volume":1487,"transactions":9,"vwap":922},"2026-01-14",440700,{"date":1489,"open":199,"high":436,"low":339,"close":301,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":301},"2026-01-13",0.1,0.42,537400,{"date":1494,"open":916,"high":788,"low":22,"close":486,"change":1244,"percent_change":727,"volume":1495,"transactions":9,"vwap":486},"2026-01-12",281800,{"date":1497,"open":1498,"high":291,"low":1499,"close":874,"change":157,"percent_change":1500,"volume":1501,"transactions":9,"vwap":874},"2026-01-09",23.22,22.89,1.51,221500,{"date":1503,"open":1504,"high":829,"low":1504,"close":789,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":789},"2026-01-08",22.1,0.94,4.24,275600,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":272,"volume":1514,"transactions":9,"vwap":1512},"2026-01-07",22.36,21.93,22.18,0.03,382100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":132,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",21.66,22.23,21.51,22.15,1.84,267600,{"date":1524,"open":1525,"high":23,"low":1517,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-05",22.049999,21.75,-0.44,-1.98,349400,{"date":1531,"open":948,"high":1532,"low":1533,"close":1534,"change":1399,"percent_change":1132,"volume":1535,"transactions":9,"vwap":1534},"2026-01-02",22.49,22.09,22.19,356900,{"date":1537,"open":954,"high":1538,"low":810,"close":948,"change":25,"percent_change":1539,"volume":1049,"transactions":9,"vwap":948},"2025-12-31",22.96,-1.46,{"date":1541,"open":1542,"high":941,"low":23,"close":1543,"change":454,"percent_change":758,"volume":1544,"transactions":9,"vwap":1543},"2025-12-30",22.95,22.66,225900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1542,"change":1093,"percent_change":1109,"volume":1550,"transactions":9,"vwap":1542},"2025-12-29",22.72,23.01,22.53,273100,{"date":1552,"open":1553,"high":795,"low":1554,"close":954,"change":1172,"percent_change":1555,"volume":1556,"transactions":9,"vwap":954},"2025-12-26",22.39,22.29,1.66,185000,{"date":1558,"open":1520,"high":1559,"low":1504,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-24",22.43,22.32,0.15,0.68,125200,{"date":1565,"open":1566,"high":948,"low":1567,"close":1568,"change":1078,"percent_change":396,"volume":1569,"transactions":9,"vwap":1568},"2025-12-23",22.11,22,22.17,323600,{"date":1571,"open":1572,"high":862,"low":1520,"close":1518,"change":1079,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1518},"2025-12-22",22.35,-0.89,423600,{"date":1576,"open":1577,"high":808,"low":1578,"close":1559,"change":825,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1559},"2025-12-19",22.77,22.38,-2.39,1250200,{"date":1582,"open":1498,"high":311,"low":1583,"close":1584,"change":421,"percent_change":422,"volume":1585,"transactions":9,"vwap":1584},"2025-12-18",22.88,22.98,410300,{"date":1587,"open":802,"high":1588,"low":1549,"close":1589,"change":253,"percent_change":1366,"volume":1590,"transactions":9,"vwap":1589},"2025-12-17",23.19,23.02,419200,{"date":1592,"open":948,"high":856,"low":1593,"close":834,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":834},"2025-12-16",22.3,0.31,1.38,347300,{"date":1598,"open":1599,"high":1600,"low":1560,"close":1601,"change":911,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-15",22.4,22.63,22.42,0.58,344300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1554,"change":192,"percent_change":193,"volume":1609,"transactions":9,"vwap":1554},"2025-12-12",22.34,22.45,21.98,292500,{"date":1611,"open":1612,"high":801,"low":1613,"close":1560,"change":152,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1560},"2025-12-11",21.99,21.87,1.73,318600,{"date":1617,"open":1618,"high":1504,"low":1619,"close":1620,"change":917,"percent_change":841,"volume":1621,"transactions":9,"vwap":1620},"2025-12-10",21.44,21.29,21.94,298500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":132,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-09",20.81,21.59,20.8,21.35,1.91,281900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":112,"percent_change":253,"volume":1636,"transactions":9,"vwap":1635},"2025-12-08",21.1,21.36,20.83,20.95,301800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":127,"percent_change":733,"volume":1643,"transactions":9,"vwap":1642},"2025-12-05",20.71,20.9,20.64,20.89,158100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1641,"change":25,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1641},"2025-12-04",20.87,21.049999,20.52,-1.57,193900,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":917,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-03",20.29,21.08,20.97,2.89,268800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":253,"percent_change":1423,"volume":1664,"transactions":9,"vwap":1663},"2025-12-02",20.27,20.57,19.93,20.38,228200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":312,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-01",20.31,20.49,19.94,20.09,-1.13,397300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":515,"percent_change":1527,"volume":1679,"transactions":9,"vwap":1678},"2025-11-28",20.37,20.47,20.23,20.32,104800,{"date":1681,"open":1667,"high":1624,"low":1667,"close":1682,"change":1027,"percent_change":923,"volume":1683,"transactions":9,"vwap":1682},"2025-11-26",20.41,399500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-25",19.99,20.66,19.86,20.48,0.67,3.38,347700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":272,"percent_change":1354,"volume":1609,"transactions":9,"vwap":1698},"2025-11-24",19.64,19.84,19.3,19.81,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":893,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-21",18.93,19.82,19.67,4.35,342300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":488,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-20",18.82,19.23,18.64,18.85,1.18,270100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":974,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-19",18.91,18.92,18.56,18.63,-1.32,379100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":437,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-18",19.040001,19.12,18.61,18.88,-0.79,395000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-17",19.75,19.85,19,19.030001,-1.18,-5.84,243000,{"date":1740,"open":1741,"high":1741,"low":1698,"close":1742,"change":312,"percent_change":1671,"volume":1743,"transactions":9,"vwap":1742},"2025-11-14",20.36,20.21,255100,{"date":1745,"open":1746,"high":1747,"low":1742,"close":1748,"change":454,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-13",20.6,20.84,20.44,-1.4,282600,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1490,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",20.63,21.11,20.73,0.48,399100,{"date":1759,"open":1635,"high":1760,"low":1761,"close":1753,"change":312,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1753},"2025-11-11",21.040001,20.59,-1.1,256300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":234,"percent_change":1056,"volume":1770,"transactions":9,"vwap":1769},"2025-11-10",20.92,21.07,20.51,20.86,319600,{"date":1772,"open":1661,"high":1639,"low":1773,"close":1774,"change":1346,"percent_change":1164,"volume":1775,"transactions":9,"vwap":1774},"2025-11-07",19.87,20.7,505800,{"date":1777,"open":1778,"high":1599,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-06",19.49,19.4,20.75,2.56,14.07,941900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":421,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-05",18.39,18.6,18.15,18.19,-0.22,396000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":272,"percent_change":1056,"volume":1798,"transactions":9,"vwap":1797},"2025-11-04",18.07,18.46,17.96,18.23,261400,{"date":1800,"open":1794,"high":1801,"low":31,"close":1802,"change":332,"percent_change":367,"volume":1803,"transactions":9,"vwap":1802},"2025-11-03",18.18,18.09,350400,{"date":1805,"open":1794,"high":1806,"low":1807,"close":1808,"change":1078,"percent_change":25,"volume":1809,"transactions":9,"vwap":1808},"2025-10-31",18.14,17.78,18.11,444500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":437,"percent_change":1816,"volume":1206,"transactions":9,"vwap":1815},"2025-10-30",18.049999,18.32,17.94,18.17,-0.82,{"date":1818,"open":1819,"high":1819,"low":1788,"close":1813,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1813},"2025-10-29",18.94,-0.77,-4.03,284900,{"date":1824,"open":1825,"high":1725,"low":1826,"close":1827,"change":349,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-28",18.96,18.79,19.09,1.11,178300,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1727,"change":223,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1727},"2025-10-27",19.52,18.87,-2.33,237400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1838,"change":1093,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1838},"2025-10-24",19.33,19.45,19.2,1.36,210000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":488,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-23",18.84,19.24,18.81,19.07,1.17,271700,{"date":1852,"open":1853,"high":1717,"low":1854,"close":1711,"change":1490,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1711},"2025-10-22",18.73,18.59,0.53,234700,{"date":1858,"open":1859,"high":1716,"low":1860,"close":1861,"change":928,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-21",18.44,18.33,18.75,1.79,148300,{"date":1865,"open":1801,"high":1795,"low":1806,"close":1866,"change":157,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-20",18.42,1.94,205500,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1794,"change":1561,"percent_change":1140,"volume":1873,"transactions":9,"vwap":1794},"2025-10-17",17.82,18.12,264900,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":692,"volume":1880,"transactions":9,"vwap":1878},"2025-10-16",18.25,17.84,17.92,-0.35,160200,{"date":1882,"open":1883,"high":1847,"low":1884,"close":1885,"change":499,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-15",18.53,18.2,18.27,-1.03,213900,{"date":1889,"open":1878,"high":1854,"low":1890,"close":1795,"change":1093,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1795},"2025-10-14",17.87,1.43,238200,{"date":1894,"open":1895,"high":1896,"low":1815,"close":1884,"change":1387,"percent_change":981,"volume":1897,"transactions":9,"vwap":1884},"2025-10-13",18.29,18.49,182400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1802,"change":825,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1802},"2025-10-10",18.65,18.83,18.030001,-2.95,221800,{"date":1906,"open":1907,"high":1908,"low":1854,"close":1710,"change":923,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1710},"2025-10-09",18.9,19.02,-1.79,183000,{"date":1912,"open":1913,"high":1914,"low":1717,"close":1915,"change":1157,"percent_change":1157,"volume":1916,"transactions":9,"vwap":1915},"2025-10-08",19.049999,19.22,18.98,288100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1915,"change":1373,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1915},"2025-10-07",19.31,19.37,18.97,-2.01,241600,{"date":1925,"open":1926,"high":1927,"low":1920,"close":1920,"change":396,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1920},"2025-10-06",19.76,19.83,-1.37,338000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1695,"change":488,"percent_change":122,"volume":1308,"transactions":9,"vwap":1695},"2025-10-03",19.47,19.89,19.46,{"date":1936,"open":1932,"high":1937,"low":1938,"close":1939,"change":1027,"percent_change":564,"volume":1940,"transactions":9,"vwap":1939},"2025-10-02",19.58,19.28,19.42,273300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1778,"change":911,"percent_change":1690,"volume":1946,"transactions":9,"vwap":1778},"2025-10-01",19.25,19.55,19.11,189900,{"date":1948,"open":1914,"high":1920,"low":1848,"close":1949,"change":233,"percent_change":349,"volume":1950,"transactions":9,"vwap":1949},"2025-09-30",19.36,195700,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1790,"percent_change":1671,"volume":1956,"transactions":9,"vwap":1955},"2025-09-29",19.65,19.21,19.32,283000,{"date":1958,"open":1943,"high":1959,"low":1960,"close":1959,"change":147,"percent_change":1555,"volume":1961,"transactions":9,"vwap":1959},"2025-09-26",19.54,19.14,241000,{"date":1963,"open":1939,"high":1939,"low":1827,"close":1914,"change":1964,"percent_change":26,"volume":1965,"transactions":9,"vwap":1914},"2025-09-25",-0.28,194700,{"date":1967,"open":1955,"high":1968,"low":1969,"close":1970,"change":488,"percent_change":294,"volume":1971,"transactions":9,"vwap":1970},"2025-09-24",19.51,19.15,19.5,244200,{"date":1973,"open":1970,"high":1974,"low":1954,"close":1938,"change":1975,"percent_change":1816,"volume":1976,"transactions":9,"vwap":1938},"2025-09-23",19.77,-0.16,311000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1490,"volume":1984,"transactions":9,"vwap":1982},"2025-09-22",19.48,19.61,19.27,19.44,0.02,273500,{"date":1986,"open":1773,"high":1773,"low":1987,"close":1939,"change":1283,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1939},"2025-09-19",19.34,-2.41,1126500,{"date":1991,"open":1992,"high":1993,"low":1937,"close":1994,"change":152,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-18",19.59,20.16,19.9,1.95,296100,{"date":1998,"open":1959,"high":1663,"low":1932,"close":1832,"change":192,"percent_change":437,"volume":1999,"transactions":9,"vwap":1832},"2025-09-17",348200,{"date":2001,"open":2002,"high":1953,"low":2003,"close":1944,"change":2004,"percent_change":691,"volume":2005,"transactions":9,"vwap":1944},"2025-09-16",19.6,19.35,-0.1,270400,{"date":2007,"open":2008,"high":1926,"low":1839,"close":1953,"change":1513,"percent_change":1561,"volume":1923,"transactions":9,"vwap":1953},"2025-09-15",19.68,{"date":2010,"open":1703,"high":1698,"low":1979,"close":2011,"change":499,"percent_change":1381,"volume":2012,"transactions":9,"vwap":2011},"2025-09-12",19.62,214100,{"date":2014,"open":2015,"high":1702,"low":1969,"close":1698,"change":936,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1698},"2025-09-11",19.17,3.66,339800,{"date":2019,"open":2020,"high":1938,"low":1915,"close":1945,"change":193,"percent_change":1262,"volume":2021,"transactions":9,"vwap":1945},"2025-09-10",19.13,216800,{"date":2023,"open":1779,"high":1939,"low":2024,"close":1846,"change":670,"percent_change":565,"volume":2025,"transactions":9,"vwap":1846},"2025-09-09",19.19,230800,{"date":2027,"open":1968,"high":2002,"low":1725,"close":1970,"change":332,"percent_change":2004,"volume":2028,"transactions":9,"vwap":1970},"2025-09-08",273600,{"date":2030,"open":2031,"high":1733,"low":2032,"close":1832,"change":1387,"percent_change":2033,"volume":1200,"transactions":9,"vwap":1832},"2025-09-05",19.41,19.29,0.57,{"date":2035,"open":1827,"high":1939,"low":1727,"close":2031,"change":1491,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2031},"2025-09-04",2.21,327000,{"date":2039,"open":1697,"high":1970,"low":1825,"close":2040,"change":1373,"percent_change":1922,"volume":2041,"transactions":9,"vwap":2040},"2025-09-03",18.99,293700,{"date":2043,"open":1839,"high":1832,"low":1954,"close":2044,"change":1964,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-02",19.38,-1.42,286700,{"date":2048,"open":1982,"high":2049,"low":2031,"close":2050,"change":293,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-29",19.73,19.66,1.39,237600,{"date":2054,"open":2055,"high":2056,"low":1954,"close":2057,"change":2058,"percent_change":654,"volume":2059,"transactions":9,"vwap":2057},"2025-08-28",19.88,19.95,19.39,-0.41,259300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1964,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-27",19.91,20.19,19.7,19.8,-1.39,222700,{"date":2069,"open":1933,"high":2070,"low":1698,"close":2071,"change":681,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-26",20.13,20.08,0.96,312900,{"date":2075,"open":1773,"high":2076,"low":2077,"close":1933,"change":1975,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1933},"2025-08-25",20.040001,19.78,-0.8,238300,{"date":2081,"open":1913,"high":1742,"low":1913,"close":2082,"change":94,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-22",20.049999,5.36,355300,{"date":2086,"open":2040,"high":2087,"low":1717,"close":1735,"change":333,"percent_change":595,"volume":2088,"transactions":9,"vwap":1735},"2025-08-21",19.18,197700,{"date":2090,"open":2040,"high":2024,"low":2091,"close":1945,"change":117,"percent_change":1346,"volume":2092,"transactions":9,"vwap":1945},"2025-08-20",18.95,245400,{"date":2094,"open":1945,"high":2044,"low":1724,"close":1725,"change":911,"percent_change":1562,"volume":2095,"transactions":9,"vwap":1725},"2025-08-19",222900,{"date":2097,"open":1724,"high":1827,"low":1833,"close":2040,"change":1255,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2040},"2025-08-18",-1.56,235600,{"date":2101,"open":2044,"high":2102,"low":2103,"close":2032,"change":421,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2032},"2025-08-15",19.63,19.26,-0.21,528200,{"date":2107,"open":1969,"high":2057,"low":1915,"close":1838,"change":499,"percent_change":313,"volume":2108,"transactions":9,"vwap":1838},"2025-08-14",408400,{"date":2110,"open":1955,"high":1732,"low":1955,"close":1832,"change":323,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1832},"2025-08-13",0.88,340800,{"date":2114,"open":2115,"high":2003,"low":1701,"close":2003,"change":644,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2003},"2025-08-12",19.059999,2.38,481600,{"date":2119,"open":1913,"high":1981,"low":2120,"close":1907,"change":1164,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1907},"2025-08-11",18.8,-1.25,586000,{"date":2124,"open":1838,"high":1979,"low":2125,"close":1960,"change":1027,"percent_change":564,"volume":2126,"transactions":9,"vwap":1960},"2025-08-08",18.86,731800,{"date":2128,"open":2129,"high":2130,"low":2129,"close":1954,"change":2131,"percent_change":1696,"volume":2132,"transactions":9,"vwap":1954},"2025-08-07",17.07,19.79,3.18,1300400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2104,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-06",16.36,16.42,15.87,16.030001,-1.29,515100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1594,"percent_change":1995,"volume":2147,"transactions":9,"vwap":2146},"2025-08-05",15.97,16.3,15.78,16.24,340100,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":727,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-04",15.6,16.01,15.93,2.18,416500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":691,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-01",16,16.1,15.41,15.59,-3.17,446900,{"date":2164,"open":2165,"high":2144,"low":2151,"close":2158,"change":1975,"percent_change":791,"volume":2166,"transactions":9,"vwap":2158},"2025-07-31",16.2,488500,{"date":2168,"open":2169,"high":2170,"low":2146,"close":2171,"change":670,"percent_change":1649,"volume":1211,"transactions":9,"vwap":2171},"2025-07-30",16.59,16.72,16.26,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":923,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-29",16.95,16.97,16.41,16.52,-2.02,299000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":422,"percent_change":671,"volume":2186,"transactions":9,"vwap":2185},"2025-07-28",17.049999,17.25,16.84,16.86,369400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":323,"percent_change":107,"volume":2193,"transactions":9,"vwap":2192},"2025-07-25",16.93,17.09,16.73,17.030001,188200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2185,"change":1034,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2185},"2025-07-24",17.11,17.16,16.83,-2.15,290500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":1855,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-23",16.88,17.23,16.77,3.17,309200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":644,"percent_change":634,"volume":2214,"transactions":9,"vwap":2213},"2025-07-22",16.31,16.76,16.19,16.7,354500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1346,"percent_change":428,"volume":2221,"transactions":9,"vwap":2220},"2025-07-21",16.46,16.6,16.22,16.25,299500,{"date":2223,"open":2135,"high":2136,"low":2212,"close":2144,"change":252,"percent_change":1302,"volume":2224,"transactions":9,"vwap":2144},"2025-07-18",358800,{"date":2226,"open":2157,"high":2227,"low":2157,"close":2228,"change":323,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-17",16.35,16.23,1.06,244500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":471,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-16",15.88,16.12,15.72,16.059999,1.77,259200,{"date":2240,"open":2136,"high":2241,"low":2145,"close":2145,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2145},"2025-07-15",16.44,-0.56,-3.43,288200,{"date":2246,"open":2227,"high":2247,"low":2248,"close":2249,"change":332,"percent_change":770,"volume":2250,"transactions":9,"vwap":2249},"2025-07-14",16.51,16.16,16.34,228500,{"date":2252,"open":2253,"high":2205,"low":2249,"close":2135,"change":201,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2135},"2025-07-11",16.64,-3.14,233000,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":488,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-10",16.61,17.08,16.89,1.32,277700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1078,"percent_change":564,"volume":2269,"transactions":9,"vwap":2268},"2025-07-09",16.79,16.9,16.38,16.67,239600,{"date":2271,"open":2272,"high":2273,"low":2247,"close":2191,"change":869,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2191},"2025-07-08",16.55,16.96,1.46,530900,{"date":2277,"open":2174,"high":2278,"low":2135,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-07",17.15,16.49,-0.66,-3.85,333100,{"date":2284,"open":2285,"high":2286,"low":2266,"close":2278,"change":147,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2278},"2025-07-03",16.92,17.18,1.9,227400,{"date":2290,"open":2136,"high":2198,"low":2291,"close":2198,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2198},"2025-07-02",16.27,0.52,3.19,420300,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2210,"change":132,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2210},"2025-07-01",15.63,16.74,2.51,500500,{"date":2302,"open":2303,"high":2304,"low":2160,"close":2303,"change":348,"percent_change":147,"volume":2305,"transactions":9,"vwap":2303},"2025-06-30",15.91,15.99,359200,{"date":2307,"open":2233,"high":2151,"low":2308,"close":2309,"change":117,"percent_change":1078,"volume":2310,"transactions":9,"vwap":2309},"2025-06-27",15.7,15.86,647300,{"date":2312,"open":2235,"high":2313,"low":2235,"close":2137,"change":575,"percent_change":1366,"volume":2314,"transactions":9,"vwap":2137},"2025-06-26",15.95,328000,{"date":2316,"open":2160,"high":2308,"low":2317,"close":2318,"change":1387,"percent_change":1354,"volume":2319,"transactions":9,"vwap":2318},"2025-06-25",15.43,15.67,318100,{"date":2321,"open":2322,"high":2297,"low":2323,"close":2324,"change":1302,"percent_change":784,"volume":2325,"transactions":9,"vwap":2324},"2025-06-24",15.25,15.17,15.56,340000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":727,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-23",14.66,15.14,14.62,15.13,2.3,326200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":233,"percent_change":293,"volume":2340,"transactions":9,"vwap":2339},"2025-06-20",14.84,14.92,14.59,14.79,1183700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2343,"change":1346,"percent_change":923,"volume":2346,"transactions":9,"vwap":2343},"2025-06-18",14.75,14.96,14.73,277100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1164,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-17",14.83,15.01,14.71,14.8,-1.6,269900,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":253,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-16",15.15,14.76,15.04,1.97,467000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2343,"change":2242,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2343},"2025-06-13",14.85,15.09,14.72,-3.66,320900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":77,"change":1399,"percent_change":2374,"volume":2375,"transactions":9,"vwap":77},"2025-06-12",15.3,15.61,15.18,-0.91,300000,{"date":2377,"open":2233,"high":2378,"low":77,"close":2379,"change":1373,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-11",16.040001,15.45,-2.46,519400,{"date":2383,"open":2384,"high":2236,"low":2385,"close":2386,"change":58,"percent_change":2293,"volume":2387,"transactions":9,"vwap":2386},"2025-06-10",15.46,15.35,15.84,472100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2385,"change":1756,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2385},"2025-06-09",15.06,15.44,14.91,3.23,365400,{"date":2396,"open":2343,"high":2397,"low":2398,"close":2399,"change":727,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-06",14.93,14.69,14.87,2.34,280100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1879,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-05",14.81,14.9,14.5,14.53,-2.35,309300,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":1467,"volume":2416,"transactions":9,"vwap":2414},"2025-06-04",14.31,14.89,14.88,0.51,418300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1055,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-03",14.14,14.49,13.93,14.37,1.63,481700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2419,"change":193,"percent_change":2374,"volume":2430,"transactions":9,"vwap":2419},"2025-06-02",14.2,14.26,13.94,381800,{"date":2432,"open":2433,"high":2422,"low":2434,"close":2433,"change":1346,"percent_change":1879,"volume":2435,"transactions":9,"vwap":2433},"2025-05-30",14.27,14.16,459100,{"date":2437,"open":2427,"high":2438,"low":2439,"close":2438,"change":681,"percent_change":87,"volume":2440,"transactions":9,"vwap":2438},"2025-05-29",14.32,14.04,339200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1879,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-28",14.54,14.57,14.05,14.13,-2.42,336600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1140,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-27",13.82,14.55,13.77,14.48,6.16,545400,{"date":2458,"open":2459,"high":2460,"low":181,"close":2461,"change":1125,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-23",13.74,13.91,13.64,-2.29,376000,{"date":2465,"open":2434,"high":2466,"low":2421,"close":2467,"change":1255,"percent_change":2468,"volume":1342,"transactions":9,"vwap":2467},"2025-05-22",14.28,13.96,-2.1,{"date":2470,"open":2404,"high":2471,"low":2472,"close":2428,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2428},"2025-05-21",14.98,14.25,-0.73,-4.87,356500,{"date":2477,"open":2323,"high":2322,"low":2404,"close":2478,"change":1131,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-20",14.99,-1.19,507300,{"date":2482,"open":2391,"high":2483,"low":2329,"close":2323,"change":500,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2323},"2025-05-19",15.54,-4.89,272800,{"date":2487,"open":2157,"high":2488,"low":2489,"close":2313,"change":1346,"percent_change":428,"volume":2490,"transactions":9,"vwap":2313},"2025-05-16",16.07,15.9,404300,{"date":2492,"open":2303,"high":2493,"low":2494,"close":2157,"change":1157,"percent_change":1157,"volume":2495,"transactions":9,"vwap":2157},"2025-05-15",16.15,15.85,239700,{"date":2497,"open":2158,"high":2248,"low":2143,"close":2157,"change":1790,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2157},"2025-05-14",-1.36,297700,{"date":2501,"open":2135,"high":2135,"low":2502,"close":2219,"change":1983,"percent_change":1301,"volume":2503,"transactions":9,"vwap":2219},"2025-05-13",16.17,315800,{"date":2505,"open":2227,"high":2506,"low":2507,"close":2165,"change":644,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2165},"2025-05-12",16.66,16.049999,2.86,317100,{"date":2511,"open":2512,"high":2233,"low":2513,"close":2514,"change":1157,"percent_change":1157,"volume":2515,"transactions":9,"vwap":2514},"2025-05-09",15.8,15.69,15.75,244400,{"date":2517,"open":2483,"high":2518,"low":2483,"close":2514,"change":1302,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2514},"2025-05-08",15.98,2.81,307400,{"date":2522,"open":2523,"high":2160,"low":2524,"close":2525,"change":302,"percent_change":917,"volume":2526,"transactions":9,"vwap":2525},"2025-05-07",15.37,15.22,15.32,304100,{"date":2528,"open":2529,"high":2530,"low":2392,"close":2531,"change":1244,"percent_change":1855,"volume":2532,"transactions":9,"vwap":2531},"2025-05-06",15.02,15.29,15.23,326400,{"date":2534,"open":2413,"high":2535,"low":2413,"close":2357,"change":252,"percent_change":904,"volume":1347,"transactions":9,"vwap":2357},"2025-05-05",15.33,{"date":2537,"open":2399,"high":2531,"low":2352,"close":2538,"change":928,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-02",15.08,2.24,584700,{"date":2542,"open":2543,"high":2247,"low":2420,"close":2343,"change":1561,"percent_change":699,"volume":2544,"transactions":9,"vwap":2343},"2025-05-01",16.11,718800,{"date":2546,"open":2525,"high":2525,"low":2454,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-04-30",14.6,-0.9,-5.81,858600,{"date":2552,"open":2553,"high":2483,"low":2554,"close":2555,"change":1490,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-04-29",15.36,15.2,15.5,0.65,255000,{"date":2559,"open":2391,"high":2483,"low":2560,"close":2561,"change":233,"percent_change":1093,"volume":2562,"transactions":9,"vwap":2561},"2025-04-28",15.11,15.4,250400,{"date":2564,"open":2371,"high":2561,"low":2565,"close":2553,"change":2004,"percent_change":1101,"volume":2566,"transactions":9,"vwap":2553},"2025-04-25",15,309600,{"date":2568,"open":2337,"high":2569,"low":2330,"close":2384,"change":375,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2384},"2025-04-24",15.47,4.18,375100,{"date":2573,"open":2323,"high":2574,"low":2343,"close":2336,"change":1244,"percent_change":1445,"volume":2575,"transactions":9,"vwap":2336},"2025-04-23",15.27,273400,{"date":185,"open":2577,"high":2404,"low":2472,"close":2358,"change":132,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2358},14.36,2.79,363400]