[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPC":3,"homepage-market-summary":35,"stock-historical-EPC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EPC","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},"Edgewell Personal Care Company","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Edgewell Personal Care Co is a personal-care company. The operating segments of the company include Wet Shave, Sun and Skin Care and Feminine Care. Wet Shave products include razor handles and refillable blades, disposable shave products, and shaving gels and creams. Sun and Skin Care consists of sun care products, men's and women's grooming products, Billie women's grooming products and personal wipe products. Feminine Care products include tampons, pads and liners. Some of the brands offered by the company include Edge, Skintimate, Personna, Schick, Carefree, Playtex, Banana Boat and Hawaiian Tropic. It derives a majority of its revenue from the United States.","6,700","Shelton, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2247,0.6,"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},26.97,27.23,27.45,26.76,26.67,0.3,1.12,413294.586521,8135,27.0082,29.95,15.73,741778.027578776,79,6669,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},31.040001,747696,272909206.894694,-11.34,"2025-04-22",[187,188,198,209,220,230,240,249,260,270,280,291,300,311,321,330,341,351,360,370,381,391,401,410,421,431,442,452,462,472,481,492,500,510,519,529,540,548,558,567,576,584,593,602,610,619,629,637,644,653,663,672,682,690,700,708,715,721,727,734,742,751,759,764,770,775,782,789,795,802,809,816,824,832,841,850,859,866,875,882,890,897,906,914,923,932,941,949,957,965,973,980,987,996,1004,1010,1019,1027,1034,1043,1049,1058,1065,1071,1079,1086,1095,1103,1111,1118,1126,1134,1142,1150,1156,1163,1169,1174,1182,1190,1199,1206,1215,1222,1229,1236,1243,1249,1253,1261,1267,1273,1279,1286,1293,1300,1309,1317,1324,1332,1337,1344,1352,1357,1364,1369,1376,1383,1387,1393,1400,1404,1410,1416,1421,1427,1431,1435,1439,1446,1450,1457,1464,1472,1480,1486,1491,1499,1503,1509,1517,1523,1530,1536,1540,1545,1550,1556,1563,1568,1573,1578,1582,1589,1597,1603,1611,1617,1623,1629,1635,1641,1648,1654,1659,1665,1670,1675,1681,1687,1692,1697,1703,1708,1714,1720,1728,1732,1738,1744,1750,1755,1762,1766,1771,1775,1781,1789,1794,1801,1809,1815,1821,1827,1833,1839,1842,1848,1854,1859,1863,1868,1873,1878,1882,1888,1891,1897,1902,1907,1912,1917,1922,1927,1934,1939,1945,1948,1954,1959,1963,1967,1973,1978,1984,1988,1991,1996,1999,2004,2007,2012,2016,2022,2027,2032,2037,2043,2049,2054,2062,2067,2073,2079,2086,2092,2096,2101,2106,2112,2118,2123,2127,2132,2135,2142,2148,2152,2158,2163,2168,2176,2181,2186,2193,2200,2207,2214,2221,2226,2232,2236,2243,2250,2257,2263,2269,2274,2282,2287,2293,2298,2303,2310,2315,2321,2327,2333,2337,2345,2349,2354,2360,2365,2368,2372,2376,2379,2387,2393,2399,2406,2412,2418,2421,2426,2432,2440,2446,2450,2454,2458,2462,2466,2472,2476,2480,2484,2489,2494,2497,2503,2508,2514,2519,2527,2534,2540,2547,2553,2559,2565,2571,2576,2583],{"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",26.75,27.085,26.4,-0.31,-1.15,464526.179785,9073,26.7054,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",27.73,28.08,26.86,26.98,-0.52,-1.89,553039.301557,8018,27.0375,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",28.14,28.46,27.44,27.5,-0.79,-2.79,626625.959018,9833,27.647,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",27.54,28.4,28.29,0.47,1.69,748334.004389,10580,28.1373,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":58,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",27.41,28.27,27.14,27.82,1.79,409557.435467,9027,27.8341,{"date":241,"open":21,"high":242,"low":243,"close":244,"change":127,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",27.695,26.91,27.33,0.92,644584.643762,12185,27.3407,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",27.94,27.985,27.045,27.08,-0.88,-3.15,662229.55936,10868,27.2062,{"date":261,"open":262,"high":263,"low":214,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",27.72,28.31,27.96,0.88,3.25,581150.40602,9495,27.8652,{"date":271,"open":272,"high":273,"low":274,"close":254,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",27.3,27.52,26.74,-0.1,-0.37,553534.345649,8390,27.126,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",27,27.24,26.575,27.18,-0.08,-0.29,1251688.397731,10218,27.1163,{"date":292,"open":293,"high":22,"low":294,"close":295,"change":296,"percent_change":236,"volume":297,"transactions":298,"vwap":299},"2026-09-17",27.09,26.64,27.26,0.48,1009729.254875,14085,27.2441,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",26.71,27.185,26.4665,26.78,0.14,0.53,541467.89982,11390,26.7801,{"date":312,"open":313,"high":314,"low":315,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",26.32,26.68,25.9,-0.07,-0.26,593206.049415,12058,26.5139,{"date":322,"open":272,"high":323,"low":324,"close":302,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",27.61,26.61,-0.22,-0.82,534764.367054,10307,26.9126,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",27.05,27.215,26.34,26.93,0.05,0.19,421593.609791,9617,26.8955,{"date":342,"open":285,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",27.335,26.09,26.88,-0.21,-0.78,713032.108099,14299,26.6355,{"date":352,"open":22,"high":353,"low":354,"close":293,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",27.49,26.81,-0.62,-2.24,660401.274508,13291,27.0309,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",28.68,28.81,27.71,-1.16,-4.02,457442.400389,11683,27.9782,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",28.21,29.1539,28.15,28.87,0.37,1.3,509349.035636,10318,28.8669,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":157,"volume":388,"transactions":389,"vwap":390},"2026-09-03",28.51,28.825,28.06,28.5,0.1,463099.747034,10276,28.5036,{"date":392,"open":393,"high":394,"low":395,"close":223,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",28.01,28.77,27.84,0.46,1.65,494257.203615,10794,28.4766,{"date":402,"open":403,"high":404,"low":405,"close":251,"change":347,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",28.57,28.94,27.74,-2.72,449714.184281,10625,28.0707,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",28.92,28.965,28.275,28.72,-0.33,-1.14,486438.876541,10359,28.5973,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":152,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",29.1,29.39,28.735,29.05,1.33,383374.579491,8845,28.9744,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",28,29.47,27.92,28.67,0.02,0.07,381418.795584,8793,28.8425,{"date":443,"open":444,"high":445,"low":212,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",29.11,29.3797,28.65,-0.3,-1.04,577377.643885,10149,28.7771,{"date":453,"open":233,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",28.96,27.91,28.95,0.59,2.08,308141.779764,8217,28.719,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":346,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",28.69,29.64,28.12,28.36,-0.74,501788.430628,10099,28.6805,{"date":473,"open":474,"high":475,"low":476,"close":403,"change":107,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",27.6,28.635,27.01,3.66,528522.756186,8206,28.2465,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",27.95,28.66,27.48,27.56,-1.18,-4.11,626481.448806,12093,27.8387,{"date":493,"open":394,"high":494,"low":386,"close":495,"change":496,"percent_change":94,"volume":497,"transactions":498,"vwap":499},"2026-08-19",29.81,28.74,0.29,554292.456057,10019,28.8249,{"date":501,"open":383,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",28.8,28.05,28.45,0.39,1.39,572694.701164,10640,28.4277,{"date":511,"open":512,"high":512,"low":513,"close":385,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",28.49,27.65,-0.36,-1.27,436871.445892,10045,28.0422,{"date":520,"open":521,"high":436,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",28.41,27.93,28.42,-0.05,-0.18,381598.496851,8008,28.3962,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",29.2,29.94,28.39,28.47,-0.19,-0.66,504784.830011,10322,28.6073,{"date":541,"open":374,"high":542,"low":543,"close":484,"change":336,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",28.82,28.065,0.17,537653.435883,10902,28.583,{"date":549,"open":364,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",28.623,27.59,28.61,0.62,2.22,490022.881663,9419,28.2784,{"date":559,"open":455,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":546,"vwap":566},"2026-08-10",28.28,27.21,27.99,-0.39,-1.37,578352.540753,27.7354,{"date":568,"open":569,"high":570,"low":242,"close":571,"change":572,"percent_change":245,"volume":573,"transactions":574,"vwap":575},"2026-08-07",28.07,28.73,28.38,0.26,648121.039469,12512,28.3995,{"date":577,"open":578,"high":578,"low":579,"close":466,"change":78,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",29.9,27.81,-3.7,694973.178879,13820,28.2679,{"date":585,"open":586,"high":30,"low":587,"close":531,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",29.25,28.3,0.67,2.35,1086196.545166,17033,29.3043,{"date":594,"open":283,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",28.53,27.075,0.94,3.41,863337.128597,15116,28.2428,{"date":603,"open":604,"high":532,"low":605,"close":551,"change":132,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",28.1,27.465,1.47,1009024.763107,17781,27.9499,{"date":611,"open":612,"high":213,"low":613,"close":614,"change":615,"percent_change":325,"volume":616,"transactions":617,"vwap":618},"2026-07-31",27.11,26.82,27.19,-0.06,424818.80073,9295,27.203,{"date":620,"open":621,"high":622,"low":612,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",27.8,28.2585,27.25,-0.97,-3.44,423703.711295,9063,27.3715,{"date":630,"open":364,"high":631,"low":632,"close":633,"change":524,"percent_change":525,"volume":634,"transactions":635,"vwap":636},"2026-07-29",28.56,27.64,28.22,517109.68921,10981,28.1828,{"date":638,"open":223,"high":639,"low":640,"close":233,"change":396,"percent_change":397,"volume":641,"transactions":642,"vwap":643},"2026-07-28",28.97,28.115,400629.563729,9808,28.3387,{"date":645,"open":455,"high":646,"low":647,"close":579,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",28.305,27.7301,0.18,0.65,618075.579968,10510,27.9134,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":597,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",26.83,27.97,26.69,27.63,3.52,617562.916897,11872,27.5355,{"date":664,"open":665,"high":283,"low":666,"close":657,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",27.1,24.53,-0.96,-3.47,812765.764632,15587,26.6606,{"date":673,"open":674,"high":675,"low":676,"close":513,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",28.04,28.23,27.57,-0.15,-0.54,463194.742378,10177,27.8324,{"date":683,"open":684,"high":685,"low":686,"close":621,"change":215,"percent_change":687,"volume":688,"transactions":368,"vwap":689},"2026-07-21",28.44,28.54,27.375,-2.76,601457.239277,27.8185,{"date":691,"open":692,"high":693,"low":504,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",29.52,29.53,28.59,-1.07,-3.61,1040499.178425,12176,28.8241,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":296,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-17",29.030001,29.85,28.99,29.66,1.64,681600,{"date":709,"open":363,"high":710,"low":711,"close":712,"change":427,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",29.54,27.83,29.18,4.78,1214500,{"date":716,"open":717,"high":512,"low":717,"close":718,"change":132,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-15",27.28,27.85,1.46,666800,{"date":722,"open":665,"high":222,"low":723,"close":22,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":22},"2026-07-14",26.6,0.22,0.81,457500,{"date":728,"open":324,"high":729,"low":730,"close":21,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":21},"2026-07-13",27.34,26.53,0.75,2.83,744100,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",26.01,27.13,26.48,0.51,1.96,896400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",25.92,26.55,25.87,25.97,-0.03,-0.12,701900,{"date":752,"open":302,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",26.94,25.78,26,-0.61,-2.29,624600,{"date":760,"open":761,"high":353,"low":762,"close":324,"change":615,"percent_change":325,"volume":763,"transactions":9,"vwap":324},"2026-07-07",27.07,26.5,580800,{"date":765,"open":234,"high":766,"low":767,"close":24,"change":678,"percent_change":768,"volume":769,"transactions":9,"vwap":24},"2026-07-06",27.2,26.07,-1.98,680100,{"date":771,"open":323,"high":393,"low":772,"close":561,"change":447,"percent_change":773,"volume":774,"transactions":9,"vwap":561},"2026-07-02",27.040001,-1.09,798600,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":649,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",26.8,27.86,27.51,2.42,987900,{"date":783,"open":784,"high":22,"low":785,"close":202,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":202},"2026-06-30",27.049999,26.7,-0.92,-3.31,936500,{"date":790,"open":791,"high":778,"low":792,"close":793,"change":112,"percent_change":724,"volume":794,"transactions":9,"vwap":793},"2026-06-29",27.4,26.47,27.78,1094800,{"date":796,"open":797,"high":579,"low":798,"close":262,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":262},"2026-06-26",25.77,25.55,2.23,8.75,2138200,{"date":803,"open":804,"high":274,"low":805,"close":806,"change":773,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-25",26.44,25.15,25.49,-4.1,1221400,{"date":810,"open":767,"high":785,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",25.85,26.58,0.36,1.37,1512900,{"date":817,"open":818,"high":785,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",24.78,24.66,26.22,3.5,15.4,3082900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":563,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",22.98,23.86,21.67,22.72,-1.69,1899100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",22.83,24.1,22.61,23.11,0.55,2.44,1849300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",22.84,23.36,22.14,22.56,-0.09,-0.4,791100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",22.97,23.55,22.32,22.65,-0.34,-1.48,1031100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":336,"percent_change":724,"volume":865,"transactions":9,"vwap":864},"2026-06-15",22.77,23.38,22.74,22.99,856100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",21.65,23.51,21.57,22.94,1.29,5.96,870400,{"date":876,"open":877,"high":878,"low":879,"close":868,"change":112,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-06-11",21.78,21.94,21.15,0.28,800900,{"date":883,"open":884,"high":868,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",20.73,20.4,21.59,0.86,4.15,839300,{"date":891,"open":892,"high":893,"low":894,"close":884,"change":895,"percent_change":554,"volume":896,"transactions":9,"vwap":884},"2026-06-09",20.49,20.78,20.29,0.45,751500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",19.85,20.87,19.66,20.28,0.41,2.06,854000,{"date":907,"open":908,"high":892,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",20,19.86,19.87,0.11,0.56,731500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",19,19.95,18.97,19.76,1.23,6.64,797800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",18.46,18.9,18.24,18.53,-0.13,-0.7,1114200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",17.68,18.78,17.5,18.66,0.85,4.77,910300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":496,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-01",17.35,17.84,17,17.81,1.66,931300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":396,"volume":956,"transactions":9,"vwap":954},"2026-05-29",17.3,17.69,17.18,17.52,0.08,859600,{"date":958,"open":952,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",17.91,17.32,17.44,-0.35,-1.97,503700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":913,"transactions":9,"vwap":970},"2026-05-27",17.85,18.72,17.66,17.79,0.27,1.54,{"date":974,"open":975,"high":976,"low":977,"close":954,"change":978,"percent_change":215,"volume":979,"transactions":9,"vwap":954},"2026-05-26",17.57,17.92,17.49,-0.14,517000,{"date":981,"open":982,"high":983,"low":984,"close":969,"change":880,"percent_change":985,"volume":986,"transactions":9,"vwap":969},"2026-05-22",17.48,17.88,17.26,1.61,558900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",16.77,17.4,16.33,17.38,0.44,2.6,938100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":597,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",16.07,17.040001,15.75,16.94,5.88,1021800,{"date":1005,"open":1006,"high":100,"low":31,"close":1007,"change":978,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",16.19,16,-0.87,880000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",15.87,16.39,15.78,16.14,0.21,1.32,1153400,{"date":1020,"open":1021,"high":1022,"low":1000,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",16.66,16.76,15.93,-0.75,-4.5,1697000,{"date":1028,"open":925,"high":925,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",16.61,16.68,-1.54,-8.45,1653800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",19.02,19.15,18.09,18.22,-1.05,-5.45,1037900,{"date":1044,"open":910,"high":908,"low":1045,"close":1046,"change":848,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-12",19.23,19.27,-2.03,1067500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",21,21.16,19.54,19.67,-1.58,-7.44,1147600,{"date":1059,"open":1060,"high":1061,"low":879,"close":1062,"change":848,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",21.73,21.87,21.25,-1.85,920400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":868,"change":468,"percent_change":787,"volume":1070,"transactions":9,"vwap":868},"2026-05-07",22.25,24.08,21.63,1018000,{"date":1072,"open":1073,"high":1074,"low":892,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",24.63,25.23,22.39,-0.44,-1.93,1375200,{"date":1080,"open":1081,"high":864,"low":1082,"close":834,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":834},"2026-05-05",21.77,21.49,1.27,5.89,722500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",22.27,22.43,21.54,21.56,-1,-4.43,721800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":846,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":846},"2026-05-01",22.78,22.88,22.030001,0.01,0.04,587800,{"date":1104,"open":1105,"high":829,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",21.92,21.72,22.55,0.8,3.68,599700,{"date":1112,"open":1113,"high":1114,"low":868,"close":1115,"change":448,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",22.58,22.71,21.75,-4.56,806500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":447,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-28",23.32,23.56,22.6,22.79,-1.3,745100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":564,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",23.34,23.5,23.059999,23.09,-0.32,485800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":856,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",24.059999,24.32,23.29,23.41,-1.43,593500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1108,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",23.08,23.77,23.040001,23.75,3.49,349000,{"date":1151,"open":1152,"high":1153,"low":1123,"close":1154,"change":978,"percent_change":756,"volume":1155,"transactions":9,"vwap":1154},"2026-04-22",23.17,23.45,22.95,445700,{"date":1157,"open":1158,"high":1159,"low":826,"close":1131,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1131},"2026-04-21",23.57,23.66,-0.48,-2.04,379700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1158,"change":544,"percent_change":43,"volume":1168,"transactions":9,"vwap":1158},"2026-04-20",23.33,23.81,23.23,369900,{"date":1170,"open":1122,"high":1159,"low":1113,"close":1171,"change":94,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",23.4,4.56,541700,{"date":1175,"open":845,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",22.4,22.040001,22.38,0.12,0.54,288400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":525,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-15",22.41,22.66,22.2,22.26,-0.8,319000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",22.12,22.59,21.91,22.44,0.24,1.08,416600,{"date":1200,"open":1115,"high":1201,"low":1202,"close":1186,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1186},"2026-04-13",22.28,21.48,0.31,1.42,511500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",22.35,22.51,21.8,21.89,-0.45,-2.01,434500,{"date":1216,"open":1062,"high":1217,"low":1218,"close":1219,"change":137,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-09",22.47,21.14,22.34,3.62,654200,{"date":1223,"open":1224,"high":1060,"low":1225,"close":1091,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1091},"2026-04-08",21.21,21.2,0.84,4.05,825000,{"date":1230,"open":1231,"high":1052,"low":1232,"close":1233,"change":1234,"percent_change":406,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",21.13,20.6,20.72,-0.58,522800,{"date":1237,"open":1238,"high":1239,"low":1232,"close":1240,"change":147,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",20.95,21.43,21.3,1.53,579300,{"date":1244,"open":1245,"high":1245,"low":1232,"close":1246,"change":416,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",21.17,20.98,-1.55,622300,{"date":1250,"open":1251,"high":870,"low":1224,"close":1251,"change":748,"percent_change":978,"volume":1252,"transactions":9,"vwap":1251},"2026-04-01",21.31,599500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":847,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-31",21.41,21.42,20.82,21.34,-0.42,913600,{"date":1262,"open":1263,"high":1082,"low":1264,"close":1239,"change":903,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1239},"2026-03-30",21.27,20.58,1.95,1007600,{"date":1268,"open":1269,"high":1210,"low":1238,"close":1270,"change":615,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",20.96,21.02,-0.28,1112700,{"date":1274,"open":1275,"high":1231,"low":1275,"close":1276,"change":107,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",20.01,21.08,5.03,779200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":396,"percent_change":589,"volume":1285,"transactions":9,"vwap":1284},"2026-03-25",19.94,20.13,19.53,20.07,707400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":387,"percent_change":739,"volume":1292,"transactions":9,"vwap":1291},"2026-03-24",19.2,19.78,19.1,19.61,1051900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":955,"percent_change":903,"volume":1299,"transactions":9,"vwap":1298},"2026-03-23",20.1,20.45,19.5,19.51,791500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",19.62,19.81,19.34,19.43,-0.24,-1.22,1589500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1054,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1054},"2026-03-19",19.69,19.92,19.52,-0.2,-1.01,633000,{"date":1318,"open":1319,"high":1320,"low":1289,"close":910,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":910},"2026-03-18",20.19,20.23,-0.67,-3.26,716000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":25,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",20.41,20.9,20.24,20.54,1.48,657200,{"date":1333,"open":1312,"high":1334,"low":910,"close":1328,"change":296,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1328},"2026-03-16",20.39,2.43,659300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":919,"change":122,"percent_change":1342,"volume":1343,"transactions":9,"vwap":919},"2026-03-13",18.92,19.8,18.88,6.07,715300,{"date":1345,"open":1346,"high":1054,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",19.58,18.54,18.63,-1.29,-6.48,1101800,{"date":1353,"open":1354,"high":1329,"low":1311,"close":1312,"change":930,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1312},"2026-03-11",20.51,-3.39,891700,{"date":1358,"open":1327,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-10",21.45,20.62,-0.38,-1.81,749600,{"date":1365,"open":1366,"high":1367,"low":894,"close":1051,"change":929,"percent_change":355,"volume":1368,"transactions":9,"vwap":1051},"2026-03-09",20.83,21.059999,697300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1231,"change":1374,"percent_change":306,"volume":1375,"transactions":9,"vwap":1231},"2026-03-06",21.040001,21.4,20.66,0.03,766300,{"date":1377,"open":879,"high":1378,"low":1379,"close":1380,"change":1132,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-05",21.22,20.76,21.1,-1.49,1162800,{"date":1384,"open":870,"high":877,"low":1238,"close":1256,"change":437,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1256},"2026-03-04",0.09,727900,{"date":1388,"open":828,"high":1115,"low":1389,"close":1372,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1372},"2026-03-03",20.69,-0.83,-3.73,816000,{"date":1394,"open":1395,"high":1396,"low":845,"close":1397,"change":1398,"percent_change":356,"volume":1399,"transactions":9,"vwap":1397},"2026-03-02",22.45,22.73,22.23,-0.51,818800,{"date":1401,"open":1114,"high":1144,"low":1402,"close":863,"change":615,"percent_change":317,"volume":1403,"transactions":9,"vwap":863},"2026-02-27",22.5,736400,{"date":1405,"open":1406,"high":1407,"low":1209,"close":1408,"change":132,"percent_change":236,"volume":1409,"transactions":9,"vwap":1408},"2026-02-26",22.53,22.9,22.8,572600,{"date":1411,"open":1195,"high":1412,"low":1413,"close":1176,"change":1414,"percent_change":1024,"volume":1415,"transactions":9,"vwap":1176},"2026-02-25",22.57,22.01,-0.17,754400,{"date":1417,"open":1184,"high":834,"low":1418,"close":1412,"change":724,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1412},"2026-02-24",22.36,0.98,702700,{"date":1422,"open":1423,"high":1097,"low":1424,"close":1208,"change":276,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1208},"2026-02-23",22.7,22.31,-1.63,709200,{"date":1428,"open":1088,"high":1097,"low":1105,"close":829,"change":838,"percent_change":1429,"volume":1430,"transactions":9,"vwap":829},"2026-02-20",2.48,695000,{"date":1432,"open":1192,"high":1178,"low":1211,"close":1433,"change":438,"percent_change":147,"volume":1434,"transactions":9,"vwap":1433},"2026-02-19",22.17,876400,{"date":1436,"open":1210,"high":1217,"low":1210,"close":1437,"change":1100,"percent_change":336,"volume":1438,"transactions":9,"vwap":1437},"2026-02-18",22.1,1154400,{"date":1440,"open":1192,"high":1186,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-17",21.68,22.09,0.2,0.91,978800,{"date":1447,"open":1051,"high":1211,"low":1051,"close":1211,"change":1180,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1211},"2026-02-13",2.53,771200,{"date":1451,"open":900,"high":1452,"low":900,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",21.7,21.35,0.34,1.62,865800,{"date":1458,"open":1459,"high":1371,"low":1460,"close":1461,"change":739,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",20.36,20.08,21.01,2.49,818000,{"date":1465,"open":1466,"high":1239,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-10",20.35,20.16,20.5,0.71,3.59,1233800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":667,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-09",19.059999,20.21,18.56,19.79,-4.63,1959200,{"date":1481,"open":1482,"high":1483,"low":1475,"close":1484,"change":880,"percent_change":814,"volume":1485,"transactions":9,"vwap":1484},"2026-02-06",20.32,20.89,20.75,719200,{"date":1487,"open":1360,"high":1379,"low":1488,"close":1489,"change":336,"percent_change":1196,"volume":1490,"transactions":9,"vwap":1489},"2026-02-05",20.33,20.47,556200,{"date":1492,"open":1460,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-04",20.8,19.93,20.42,0.64,3.24,673800,{"date":1500,"open":1501,"high":1334,"low":1501,"close":1289,"change":724,"percent_change":26,"volume":1502,"transactions":9,"vwap":1289},"2026-02-03",19.55,585400,{"date":1504,"open":1297,"high":1505,"low":1506,"close":1507,"change":387,"percent_change":739,"volume":1508,"transactions":9,"vwap":1507},"2026-02-02",19.89,19.3,19.56,707900,{"date":1510,"open":1511,"high":1512,"low":1341,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-30",19.040001,19.6,19.46,0.57,3.02,669200,{"date":1518,"open":1341,"high":1519,"low":1520,"close":1521,"change":387,"percent_change":307,"volume":1522,"transactions":9,"vwap":1521},"2026-01-29",19.01,18.65,18.89,486200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1076,"percent_change":757,"volume":1529,"transactions":9,"vwap":1528},"2026-01-28",19.28,19.31,18.58,18.79,484700,{"date":1531,"open":1532,"high":1533,"low":1339,"close":1045,"change":1534,"percent_change":275,"volume":1535,"transactions":9,"vwap":1045},"2026-01-27",19.030001,19.38,-0.02,417600,{"date":1537,"open":1054,"high":1054,"low":1519,"close":1538,"change":193,"percent_change":1055,"volume":1539,"transactions":9,"vwap":1538},"2026-01-26",19.25,759200,{"date":1541,"open":1525,"high":1542,"low":1288,"close":1507,"change":1443,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1507},"2026-01-23",19.57,1.03,480100,{"date":1546,"open":1037,"high":1513,"low":1036,"close":1547,"change":724,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",19.36,1.15,504100,{"date":1551,"open":1552,"high":1302,"low":1553,"close":1554,"change":677,"percent_change":347,"volume":1555,"transactions":9,"vwap":1554},"2026-01-21",19.32,19.049999,19.14,819500,{"date":1557,"open":1558,"high":1506,"low":1559,"close":1560,"change":553,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-20",18.44,18.3,19.29,3.32,762400,{"date":1564,"open":1565,"high":1339,"low":925,"close":1566,"change":1132,"percent_change":830,"volume":1567,"transactions":9,"vwap":1566},"2026-01-16",18.84,18.67,474400,{"date":1569,"open":968,"high":1290,"low":1570,"close":1571,"change":1016,"percent_change":26,"volume":1572,"transactions":9,"vwap":1571},"2026-01-15",18.33,18.99,456700,{"date":1574,"open":1558,"high":1575,"low":1558,"close":935,"change":1454,"percent_change":1576,"volume":1577,"transactions":9,"vwap":935},"2026-01-14",18.86,1.84,553900,{"date":1579,"open":1580,"high":935,"low":1039,"close":1558,"change":1016,"percent_change":1548,"volume":1581,"transactions":9,"vwap":1558},"2026-01-13",18.34,513500,{"date":1583,"open":1584,"high":1585,"low":970,"close":1586,"change":1374,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-12",18.08,18.28,18.23,0.16,554200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":739,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",17.89,18.21,17.62,18.2,2.88,540100,{"date":1598,"open":1599,"high":1600,"low":1599,"close":952,"change":1108,"percent_change":1601,"volume":1602,"transactions":9,"vwap":952},"2026-01-08",16.7,17.95,4.74,640500,{"date":1604,"open":1605,"high":1606,"low":100,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",17.2,17.37,16.89,-0.27,-1.57,770400,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":157,"percent_change":458,"volume":1616,"transactions":9,"vwap":1615},"2026-01-06",16.73,17.19,17.16,477300,{"date":1618,"open":1030,"high":1619,"low":1620,"close":1621,"change":524,"percent_change":447,"volume":1622,"transactions":9,"vwap":1621},"2026-01-05",17.01,16.55,16.81,707800,{"date":1624,"open":1619,"high":1625,"low":1021,"close":1626,"change":535,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",17.09,16.86,-1.11,667900,{"date":1630,"open":1631,"high":951,"low":945,"close":1632,"change":847,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-31",17.14,17.049999,-0.53,611800,{"date":1636,"open":1637,"high":1638,"low":999,"close":1631,"change":1306,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-12-30",17.31,17.46,-1.38,547600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":992,"change":275,"percent_change":1646,"volume":1647,"transactions":9,"vwap":992},"2025-12-29",17.43,17.53,17.21,-0.57,555100,{"date":1649,"open":1643,"high":1650,"low":1651,"close":982,"change":1101,"percent_change":1652,"volume":1653,"transactions":9,"vwap":982},"2025-12-26",17.61,17.36,0.23,419500,{"date":1655,"open":999,"high":1656,"low":1619,"close":961,"change":1454,"percent_change":1657,"volume":1658,"transactions":9,"vwap":961},"2025-12-24",17.45,1.99,221100,{"date":1660,"open":1661,"high":1662,"low":1619,"close":1663,"change":615,"percent_change":962,"volume":1664,"transactions":9,"vwap":1663},"2025-12-23",17.39,17.51,17.1,835700,{"date":1666,"open":1606,"high":1667,"low":1663,"close":1615,"change":514,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1615},"2025-12-22",17.56,-2.05,644700,{"date":1671,"open":1672,"high":952,"low":951,"close":954,"change":317,"percent_change":1673,"volume":1674,"transactions":9,"vwap":954},"2025-12-19",17.6,-1.46,1404100,{"date":1676,"open":1594,"high":1677,"low":1678,"close":1679,"change":276,"percent_change":1161,"volume":1680,"transactions":9,"vwap":1679},"2025-12-18",18.37,17.72,17.78,659200,{"date":1682,"open":1679,"high":1683,"low":1679,"close":1684,"change":505,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",18.5,18.15,2.2,690900,{"date":1688,"open":1689,"high":959,"low":977,"close":1690,"change":1196,"percent_change":814,"volume":1691,"transactions":9,"vwap":1690},"2025-12-16",17.55,17.76,553800,{"date":1693,"open":1644,"high":1689,"low":1694,"close":954,"change":1179,"percent_change":1695,"volume":1696,"transactions":9,"vwap":954},"2025-12-15",17.23,0.69,631800,{"date":1698,"open":1662,"high":1690,"low":1699,"close":990,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":990},"2025-12-12",17.34,-0.11,-0.63,513100,{"date":1704,"open":1705,"high":1593,"low":1651,"close":1662,"change":648,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1662},"2025-12-11",17.42,1.04,583100,{"date":1709,"open":1710,"high":990,"low":1710,"close":1711,"change":1444,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-10",16.43,17.33,5.54,1092700,{"date":1715,"open":1023,"high":1716,"low":1023,"close":1717,"change":739,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-09",16.5,16.42,3.21,671800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":326,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-08",16.71,16.75,15.88,15.91,-4.9,955800,{"date":1729,"open":1619,"high":1694,"low":1030,"close":1613,"change":525,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1613},"2025-12-05",-1.06,586300,{"date":1733,"open":1638,"high":936,"low":1607,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-04",16.91,-0.68,-3.87,552000,{"date":1739,"open":1632,"high":1740,"low":1632,"close":1741,"change":457,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-03",17.67,17.59,3.47,575700,{"date":1745,"open":1705,"high":977,"low":1746,"close":945,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":945},"2025-12-02",16.65,-0.49,-2.8,815800,{"date":1751,"open":969,"high":1752,"low":1705,"close":977,"change":276,"percent_change":1753,"volume":1754,"transactions":9,"vwap":977},"2025-12-01",17.9,-2.07,822100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1374,"percent_change":544,"volume":1761,"transactions":9,"vwap":1760},"2025-11-28",17.83,18.01,17.71,17.86,329500,{"date":1763,"open":1672,"high":1584,"low":1667,"close":1757,"change":880,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1757},"2025-11-26",1.6,821000,{"date":1767,"open":954,"high":1768,"low":992,"close":1689,"change":1385,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1689},"2025-11-25",18.059999,0.52,845100,{"date":1772,"open":1656,"high":982,"low":1773,"close":1638,"change":316,"percent_change":848,"volume":1774,"transactions":9,"vwap":1638},"2025-11-24",17.22,864000,{"date":1776,"open":1605,"high":1777,"low":1778,"close":1644,"change":739,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1644},"2025-11-21",17.82,17.15,3,662100,{"date":1782,"open":982,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-20",17.74,16.98,17.02,-0.41,-2.35,833300,{"date":1790,"open":1784,"high":1791,"low":1792,"close":1643,"change":912,"percent_change":1561,"volume":1793,"transactions":9,"vwap":1643},"2025-11-19",17.47,16.63,1165400,{"date":1795,"open":1796,"high":961,"low":1613,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-18",17.41,16.87,-0.93,-5.22,1399200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":416,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-17",18.11,18.39,17.73,17.8,-1.82,1218400,{"date":1810,"open":1811,"high":1558,"low":1593,"close":1812,"change":317,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-14",18,18.13,-1.41,1198800,{"date":1816,"open":1817,"high":1818,"low":1559,"close":1804,"change":204,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1804},"2025-11-13",19.07,20.44,-2.75,1367200,{"date":1822,"open":1348,"high":1823,"low":1348,"close":1824,"change":1454,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-12",19.11,18.91,1.83,884700,{"date":1828,"open":1829,"high":916,"low":1830,"close":1831,"change":317,"percent_change":1639,"volume":1832,"transactions":9,"vwap":1831},"2025-11-11",18.96,18.52,18.57,588100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":387,"percent_change":307,"volume":1838,"transactions":9,"vwap":1836},"2025-11-10",18.69,18.83,18.51,727800,{"date":1840,"open":935,"high":1575,"low":1837,"close":1841,"change":1374,"percent_change":1587,"volume":1331,"transactions":9,"vwap":1841},"2025-11-07",18.73,{"date":1843,"open":1844,"high":1526,"low":1831,"close":1845,"change":1160,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-06",19.13,18.7,-2.5,722100,{"date":1849,"open":1844,"high":1850,"low":1851,"close":1852,"change":1534,"percent_change":275,"volume":1853,"transactions":9,"vwap":1852},"2025-11-05",19.41,18.81,19.18,748600,{"date":1855,"open":1046,"high":1856,"low":1571,"close":1288,"change":1857,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1288},"2025-11-04",19.49,0,709800,{"date":1860,"open":1538,"high":1547,"low":1348,"close":1288,"change":535,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1288},"2025-11-03",-0.98,787700,{"date":1864,"open":1865,"high":1053,"low":918,"close":1866,"change":438,"percent_change":813,"volume":1867,"transactions":9,"vwap":1866},"2025-10-31",19.24,19.39,591700,{"date":1869,"open":1870,"high":1547,"low":1870,"close":1552,"change":813,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1552},"2025-10-30",18.87,1.9,638100,{"date":1874,"open":1513,"high":1875,"low":968,"close":1829,"change":1321,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1829},"2025-10-29",19.59,-3.41,560200,{"date":1879,"open":1304,"high":1880,"low":1474,"close":1880,"change":1385,"percent_change":396,"volume":1881,"transactions":9,"vwap":1880},"2025-10-28",19.63,846900,{"date":1883,"open":1884,"high":1885,"low":1305,"close":1053,"change":677,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1053},"2025-10-27",19.71,19.91,-0.76,524200,{"date":1889,"open":902,"high":902,"low":1880,"close":1311,"change":929,"percent_change":536,"volume":1890,"transactions":9,"vwap":1311},"2025-10-24",477500,{"date":1892,"open":1893,"high":902,"low":1302,"close":1894,"change":1608,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",20.11,19.82,-1.34,576000,{"date":1898,"open":919,"high":1899,"low":1297,"close":1900,"change":496,"percent_change":719,"volume":1901,"transactions":9,"vwap":1900},"2025-10-22",20.3,20.09,595600,{"date":1903,"open":1904,"high":1904,"low":1302,"close":1340,"change":525,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1340},"2025-10-21",20.059999,-0.9,581400,{"date":1908,"open":1488,"high":1909,"low":1494,"close":1910,"change":1271,"percent_change":1639,"volume":1911,"transactions":9,"vwap":1910},"2025-10-20",20.37,19.98,556400,{"date":1913,"open":1460,"high":1334,"low":1914,"close":1915,"change":572,"percent_change":377,"volume":1916,"transactions":9,"vwap":1915},"2025-10-17",19.97,20.26,557700,{"date":1918,"open":1919,"high":1909,"low":917,"close":908,"change":1920,"percent_change":215,"volume":1921,"transactions":9,"vwap":908},"2025-10-16",20.14,-0.16,722000,{"date":1923,"open":1924,"high":1925,"low":1494,"close":1467,"change":955,"percent_change":132,"volume":1926,"transactions":9,"vwap":1467},"2025-10-15",20.049999,20.31,396900,{"date":1928,"open":1929,"high":1930,"low":1053,"close":1460,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1460},"2025-10-14",19.68,20.15,0.33,1.67,471600,{"date":1935,"open":1936,"high":1281,"low":1929,"close":1937,"change":387,"percent_change":739,"volume":1938,"transactions":9,"vwap":1937},"2025-10-13",19.74,19.75,574800,{"date":1940,"open":1941,"high":1941,"low":1298,"close":1942,"change":678,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-10",20.34,19.65,-2.67,466100,{"date":1946,"open":1941,"high":1941,"low":1914,"close":1319,"change":286,"percent_change":563,"volume":1947,"transactions":9,"vwap":1319},"2025-10-09",420700,{"date":1949,"open":1950,"high":1951,"low":1930,"close":1952,"change":437,"percent_change":387,"volume":1953,"transactions":9,"vwap":1952},"2025-10-08",20.18,20.53,20.27,387800,{"date":1955,"open":1284,"high":1956,"low":1312,"close":1957,"change":147,"percent_change":985,"volume":1958,"transactions":9,"vwap":1957},"2025-10-07",20.38,20.25,565300,{"date":1960,"open":1961,"high":1233,"low":910,"close":1494,"change":1398,"percent_change":1846,"volume":1962,"transactions":9,"vwap":1494},"2025-10-06",20.46,502900,{"date":1964,"open":1232,"high":1965,"low":1495,"close":1818,"change":1920,"percent_change":347,"volume":1966,"transactions":9,"vwap":1818},"2025-10-03",21.049999,515100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1232,"change":1271,"percent_change":1895,"volume":1972,"transactions":9,"vwap":1232},"2025-10-02",20.77,20.88,20.48,542200,{"date":1974,"open":1328,"high":1975,"low":1282,"close":1970,"change":1769,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1970},"2025-10-01",20.94,2.55,763700,{"date":1979,"open":1980,"high":1956,"low":1980,"close":1459,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1459},"2025-09-30",19.84,0.43,2.16,831000,{"date":1985,"open":1340,"high":1910,"low":1305,"close":1494,"change":337,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1494},"2025-09-29",0.96,784100,{"date":1989,"open":1513,"high":1340,"low":1866,"close":1936,"change":147,"percent_change":397,"volume":1990,"transactions":9,"vwap":1936},"2025-09-26",600200,{"date":1992,"open":1937,"high":1505,"low":1538,"close":1993,"change":416,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-25",19.42,-1.67,611400,{"date":1997,"open":1291,"high":1281,"low":1512,"close":1937,"change":1196,"percent_change":920,"volume":1998,"transactions":9,"vwap":1937},"2025-09-24",856700,{"date":2000,"open":1950,"high":894,"low":2001,"close":1298,"change":1076,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1298},"2025-09-23",19.26,-2.21,898300,{"date":2005,"open":1941,"high":1956,"low":1505,"close":917,"change":276,"percent_change":1807,"volume":2006,"transactions":9,"vwap":917},"2025-09-22",832500,{"date":2008,"open":2009,"high":2009,"low":1950,"close":1482,"change":1646,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1482},"2025-09-19",20.99,-2.73,1659700,{"date":2013,"open":893,"high":1371,"low":2014,"close":1483,"change":112,"percent_change":496,"volume":2015,"transactions":9,"vwap":1483},"2025-09-18",20.61,643600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1366,"change":1076,"percent_change":1753,"volume":2021,"transactions":9,"vwap":1366},"2025-09-17",21.37,21.66,20.71,691900,{"date":2023,"open":2024,"high":2018,"low":2025,"close":1263,"change":387,"percent_change":225,"volume":2026,"transactions":9,"vwap":1263},"2025-09-16",21.19,20.85,855600,{"date":2028,"open":2029,"high":1194,"low":1371,"close":1245,"change":678,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1245},"2025-09-15",21.88,-2.49,761100,{"date":2033,"open":2034,"high":2034,"low":1453,"close":2035,"change":193,"percent_change":1813,"volume":2036,"transactions":9,"vwap":2035},"2025-09-12",22.049999,21.71,990400,{"date":2038,"open":2039,"high":2040,"low":1091,"close":2041,"change":157,"percent_change":1455,"volume":2042,"transactions":9,"vwap":2041},"2025-09-11",21.69,22.15,22.02,845200,{"date":2044,"open":2045,"high":1201,"low":2046,"close":828,"change":468,"percent_change":2047,"volume":2048,"transactions":9,"vwap":828},"2025-09-10",22.19,21.38,-3.3,814900,{"date":2050,"open":2051,"high":2052,"low":1201,"close":1184,"change":325,"percent_change":624,"volume":2053,"transactions":9,"vwap":1184},"2025-09-09",22.62,22.67,940000,{"date":2055,"open":2056,"high":2057,"low":1424,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-08",23.22,23.35,22.63,-0.77,-3.29,854300,{"date":2063,"open":2064,"high":2065,"low":2064,"close":1171,"change":525,"percent_change":1886,"volume":2066,"transactions":9,"vwap":1171},"2025-09-05",23.13,24.09,884000,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":525,"percent_change":1886,"volume":2072,"transactions":9,"vwap":2071},"2025-09-04",23.95,23.24,23.58,447300,{"date":2074,"open":1158,"high":2075,"low":2076,"close":2077,"change":1101,"percent_change":544,"volume":2078,"transactions":9,"vwap":2077},"2025-09-03",23.88,23.42,23.76,503600,{"date":2080,"open":2081,"high":2082,"low":1129,"close":2083,"change":447,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-02",23.85,24.049999,23.72,-1.25,562600,{"date":2087,"open":2088,"high":2082,"low":2089,"close":2090,"change":505,"percent_change":397,"volume":2091,"transactions":9,"vwap":2090},"2025-08-29",23.64,23.6,24.02,506300,{"date":2093,"open":2089,"high":1159,"low":2056,"close":2094,"change":1179,"percent_change":739,"volume":2095,"transactions":9,"vwap":2094},"2025-08-28",23.63,584400,{"date":2097,"open":2098,"high":2099,"low":2098,"close":869,"change":813,"percent_change":2100,"volume":1890,"transactions":9,"vwap":869},"2025-08-27",23.1,23.65,1.56,{"date":2102,"open":2103,"high":1159,"low":837,"close":2104,"change":962,"percent_change":1381,"volume":2105,"transactions":9,"vwap":2104},"2025-08-26",23.46,23.15,506200,{"date":2107,"open":2108,"high":827,"low":1129,"close":1129,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1129},"2025-08-25",23.83,-0.46,-1.92,573900,{"date":2113,"open":869,"high":2114,"low":869,"close":2115,"change":17,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-22",24.12,23.96,2.57,544400,{"date":2119,"open":2120,"high":2076,"low":863,"close":844,"change":117,"percent_change":2121,"volume":2122,"transactions":9,"vwap":844},"2025-08-21",23.01,-0.04,502000,{"date":2124,"open":1159,"high":1166,"low":1120,"close":2125,"change":525,"percent_change":1886,"volume":2126,"transactions":9,"vwap":2125},"2025-08-20",23.37,483200,{"date":2128,"open":1128,"high":2129,"low":2130,"close":853,"change":993,"percent_change":1871,"volume":2131,"transactions":9,"vwap":853},"2025-08-19",23.73,23.26,500200,{"date":2133,"open":826,"high":1138,"low":826,"close":837,"change":648,"percent_change":137,"volume":2134,"transactions":9,"vwap":837},"2025-08-18",598600,{"date":2136,"open":2125,"high":2137,"low":2138,"close":2139,"change":416,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-15",23.48,22.85,22.93,-1.42,578100,{"date":2143,"open":2144,"high":2145,"low":1114,"close":2130,"change":287,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2130},"2025-08-14",23.18,23.27,-1.23,1222700,{"date":2149,"open":1122,"high":2094,"low":1208,"close":853,"change":1543,"percent_change":2150,"volume":2151,"transactions":9,"vwap":853},"2025-08-13",4.57,871100,{"date":2153,"open":1424,"high":861,"low":2154,"close":2155,"change":296,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-12",22.08,22.52,2.18,926600,{"date":2159,"open":2160,"high":1184,"low":2161,"close":1177,"change":1100,"percent_change":336,"volume":2162,"transactions":9,"vwap":1177},"2025-08-11",22.22,21.96,1070900,{"date":2164,"open":2165,"high":1217,"low":2166,"close":1099,"change":286,"percent_change":514,"volume":2167,"transactions":9,"vwap":1099},"2025-08-08",22.13,21.9,740900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":505,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-07",21.82,22.29,21.58,22.11,1.8,1082200,{"date":2177,"open":1493,"high":2160,"low":1468,"close":1106,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1106},"2025-08-06",1.43,7.05,2753300,{"date":2182,"open":2025,"high":1372,"low":1844,"close":894,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":894},"2025-08-05",-4.71,-18.84,3824600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":71,"change":1920,"percent_change":2191,"volume":2192,"transactions":9,"vwap":71},"2025-08-04",25.31,25.57,24.8,-0.64,801200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":316,"percent_change":1271,"volume":2199,"transactions":9,"vwap":2198},"2025-08-01",25.45,25.47,24.73,25.16,715400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1074,"change":1747,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1074},"2025-07-31",25.43,25.62,25.11,-1.91,672600,{"date":2208,"open":2209,"high":344,"low":2210,"close":2211,"change":1700,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-30",25.99,25.39,25.72,-0.43,561700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":962,"percent_change":1895,"volume":2220,"transactions":9,"vwap":2219},"2025-07-29",26.18,26.26,25.65,25.83,551200,{"date":2222,"open":777,"high":2223,"low":2224,"close":2216,"change":326,"percent_change":2225,"volume":1252,"transactions":9,"vwap":2216},"2025-07-28",26.9,26.16,-3.04,{"date":2227,"open":274,"high":2228,"low":2229,"close":282,"change":127,"percent_change":2230,"volume":2231,"transactions":9,"vwap":282},"2025-07-25",27.030001,26.36,0.93,370600,{"date":2233,"open":202,"high":254,"low":2234,"close":190,"change":1608,"percent_change":1092,"volume":2235,"transactions":9,"vwap":190},"2025-07-24",26.52,438900,{"date":2237,"open":2238,"high":614,"low":23,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-23",26.87,27.02,0.42,1.58,655500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":723,"change":2248,"percent_change":1172,"volume":2249,"transactions":9,"vwap":723},"2025-07-22",25.64,26.72,25.52,1.16,607600,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":749,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-21",25.76,25.38,25.44,-0.47,499500,{"date":2258,"open":2259,"high":744,"low":2260,"close":2261,"change":317,"percent_change":1315,"volume":2262,"transactions":9,"vwap":2261},"2025-07-18",25.91,25.2,25.56,559100,{"date":2264,"open":2265,"high":736,"low":2266,"close":2267,"change":1179,"percent_change":225,"volume":2268,"transactions":9,"vwap":2267},"2025-07-17",25.58,25.51,25.82,684200,{"date":2270,"open":811,"high":313,"low":2271,"close":2272,"change":1385,"percent_change":157,"volume":2273,"transactions":9,"vwap":2272},"2025-07-16",24.99,25.7,1027600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":78,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-15",26.77,26.99,25.6,25.61,-4.05,1090200,{"date":2283,"open":345,"high":283,"low":2284,"close":657,"change":1786,"percent_change":2285,"volume":2286,"transactions":9,"vwap":657},"2025-07-14",25.98,-1.51,1448900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":665,"change":1454,"percent_change":1083,"volume":2292,"transactions":9,"vwap":665},"2025-07-11",26.46,27.22,26.29,934100,{"date":2294,"open":2203,"high":476,"low":2203,"close":23,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":23},"2025-07-10",1.06,4.12,891500,{"date":2299,"open":805,"high":2211,"low":2300,"close":2272,"change":17,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2272},"2025-07-09",24.75,2.39,1349600,{"date":2304,"open":2305,"high":2196,"low":2306,"close":2307,"change":457,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-08",24.56,24.44,25.1,2.41,904100,{"date":2311,"open":666,"high":2271,"low":2312,"close":2313,"change":1700,"percent_change":1212,"volume":2314,"transactions":9,"vwap":2313},"2025-07-07",24.4,24.51,839700,{"date":2316,"open":2271,"high":2317,"low":2312,"close":2318,"change":1314,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-03",25.09,24.62,-0.81,313400,{"date":2322,"open":819,"high":2323,"low":2324,"close":2325,"change":1454,"percent_change":506,"volume":2326,"transactions":9,"vwap":2325},"2025-07-02",24.95,24.2,24.82,622500,{"date":2328,"open":2057,"high":2329,"low":2070,"close":2330,"change":2331,"percent_change":2150,"volume":2332,"transactions":9,"vwap":2330},"2025-07-01",25.12,24.48,1.07,800400,{"date":2334,"open":2335,"high":853,"low":2098,"close":1139,"change":1587,"percent_change":1695,"volume":2336,"transactions":9,"vwap":1139},"2025-06-30",23.3,696200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":416,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-27",23.71,23.78,23.049999,23.25,-1.4,938700,{"date":2346,"open":2339,"high":1166,"low":2347,"close":2071,"change":749,"percent_change":1398,"volume":2348,"transactions":9,"vwap":2071},"2025-06-26",23.47,568700,{"date":2350,"open":2099,"high":2351,"low":1171,"close":2352,"change":286,"percent_change":856,"volume":2353,"transactions":9,"vwap":2352},"2025-06-25",23.9,23.7,726100,{"date":2355,"open":2356,"high":2357,"low":2099,"close":2340,"change":287,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2340},"2025-06-24",24.35,24.43,-1.2,715000,{"date":2361,"open":2104,"high":2362,"low":2341,"close":2363,"change":1226,"percent_change":1220,"volume":2364,"transactions":9,"vwap":2363},"2025-06-23",24.15,24.07,817700,{"date":2366,"open":1130,"high":1128,"low":836,"close":1167,"change":1652,"percent_change":51,"volume":2367,"transactions":9,"vwap":1167},"2025-06-20",1603000,{"date":2369,"open":1123,"high":1153,"low":2058,"close":2370,"change":1016,"percent_change":245,"volume":2371,"transactions":9,"vwap":2370},"2025-06-18",23,1115200,{"date":2373,"open":2098,"high":2335,"low":2058,"close":1123,"change":1633,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1123},"2025-06-17",-2.27,828600,{"date":2377,"open":2378,"high":1158,"low":2064,"close":1120,"change":1587,"percent_change":1695,"volume":781,"transactions":9,"vwap":1120},"2025-06-16",23.44,{"date":2380,"open":2381,"high":2190,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-13",24.52,23.12,23.16,-1.68,-6.76,649400,{"date":2388,"open":71,"high":2389,"low":2390,"close":2391,"change":1398,"percent_change":1213,"volume":2392,"transactions":9,"vwap":2391},"2025-06-12",25.28,24.71,24.84,688900,{"date":2394,"open":2229,"high":2395,"low":2396,"close":2397,"change":2319,"percent_change":2398,"volume":1749,"transactions":9,"vwap":2397},"2025-06-11",26.43,25.24,25.35,-3.1,{"date":2400,"open":23,"high":2401,"low":2402,"close":2224,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2224},"2025-06-10",26.95,26.12,-0.5,-1.88,735100,{"date":2407,"open":623,"high":2408,"low":2409,"close":2410,"change":848,"percent_change":857,"volume":2411,"transactions":9,"vwap":2410},"2025-06-09",27.47,26.62,26.66,688300,{"date":2413,"open":784,"high":2414,"low":2415,"close":2416,"change":1203,"percent_change":2248,"volume":2417,"transactions":9,"vwap":2416},"2025-06-06",27.15,26.84,27.059999,538200,{"date":2419,"open":354,"high":476,"low":792,"close":190,"change":346,"percent_change":347,"volume":2420,"transactions":9,"vwap":190},"2025-06-05",571100,{"date":2422,"open":657,"high":272,"low":2423,"close":2424,"change":993,"percent_change":947,"volume":2425,"transactions":9,"vwap":2424},"2025-06-04",26.56,26.96,614500,{"date":2427,"open":797,"high":324,"low":2428,"close":2234,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2234},"2025-06-03",25.36,0.68,2.63,668600,{"date":2433,"open":2434,"high":485,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-02",27.42,25.8,25.84,-1.78,-6.44,682300,{"date":2441,"open":2442,"high":522,"low":2442,"close":2443,"change":316,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-30",27.43,27.62,-0.25,509000,{"date":2447,"open":579,"high":569,"low":486,"close":2448,"change":2121,"percent_change":978,"volume":2449,"transactions":9,"vwap":2448},"2025-05-29",27.69,502300,{"date":2451,"open":2452,"high":560,"low":474,"close":200,"change":416,"percent_change":487,"volume":2453,"transactions":9,"vwap":200},"2025-05-28",28.059999,627800,{"date":2455,"open":676,"high":2456,"low":2442,"close":2452,"change":142,"percent_change":2308,"volume":2457,"transactions":9,"vwap":2452},"2025-05-27",28.24,737600,{"date":2459,"open":202,"high":2460,"low":24,"close":791,"change":496,"percent_change":2331,"volume":2461,"transactions":9,"vwap":791},"2025-05-23",27.55,469700,{"date":2463,"open":21,"high":717,"low":203,"close":612,"change":1608,"percent_change":2464,"volume":2465,"transactions":9,"vwap":612},"2025-05-22",-0.99,544500,{"date":2467,"open":466,"high":2468,"low":2469,"close":2469,"change":2464,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-21",28.16,27.38,-3.49,412000,{"date":2473,"open":467,"high":403,"low":2456,"close":2474,"change":1700,"percent_change":563,"volume":2475,"transactions":9,"vwap":2474},"2025-05-20",28.37,587500,{"date":2477,"open":523,"high":386,"low":675,"close":2478,"change":275,"percent_change":962,"volume":2479,"transactions":9,"vwap":2478},"2025-05-19",28.48,431800,{"date":2481,"open":521,"high":415,"low":560,"close":2482,"change":572,"percent_change":245,"volume":2483,"transactions":9,"vwap":2482},"2025-05-16",28.58,511700,{"date":2485,"open":433,"high":521,"low":2448,"close":2486,"change":147,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-15",28.32,1.14,637000,{"date":2490,"open":587,"high":2491,"low":2492,"close":433,"change":1076,"percent_change":1247,"volume":2493,"transactions":9,"vwap":433},"2025-05-14",28.34,27.87,758900,{"date":2495,"open":502,"high":412,"low":2491,"close":684,"change":287,"percent_change":1315,"volume":2496,"transactions":9,"vwap":684},"2025-05-13",886900,{"date":2498,"open":2499,"high":542,"low":285,"close":570,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":570},"2025-05-12",27.35,1.68,6.21,707200,{"date":2504,"open":623,"high":2505,"low":20,"close":784,"change":677,"percent_change":2506,"volume":2507,"transactions":9,"vwap":784},"2025-05-09",27.53,-0.55,764400,{"date":2509,"open":476,"high":2510,"low":2511,"close":766,"change":337,"percent_change":2512,"volume":2513,"transactions":9,"vwap":766},"2025-05-08",27.29,25.54,0.7,1494200,{"date":2515,"open":243,"high":395,"low":2356,"close":476,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":476},"2025-05-07",-3.01,-10.03,1888700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":355,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-06",30.32,30.53,29.8,30.02,-2.02,612000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":438,"percent_change":1652,"volume":2533,"transactions":9,"vwap":2532},"2025-05-05",30.48,30.79,30.24,30.64,464600,{"date":2535,"open":2529,"high":2536,"low":2537,"close":2538,"change":813,"percent_change":65,"volume":2539,"transactions":9,"vwap":2538},"2025-05-02",30.85,30.28,30.57,410700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":856,"percent_change":1627,"volume":2546,"transactions":9,"vwap":2545},"2025-05-01",30.26,30.62,29.97,30.21,351400,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":193,"percent_change":1092,"volume":2552,"transactions":9,"vwap":2551},"2025-04-30",30.84,30.25,30.55,419100,{"date":2554,"open":2555,"high":2556,"low":2551,"close":2557,"change":524,"percent_change":1920,"volume":2558,"transactions":9,"vwap":2557},"2025-04-29",30.73,31.01,30.86,352900,{"date":2560,"open":2561,"high":181,"low":2562,"close":2563,"change":1385,"percent_change":496,"volume":2564,"transactions":9,"vwap":2563},"2025-04-28",30.63,30.5,30.91,337900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":337,"percent_change":553,"volume":2570,"transactions":9,"vwap":2568},"2025-04-25",30.69,30.82,30.15,254500,{"date":2572,"open":2573,"high":2555,"low":2574,"close":2561,"change":813,"percent_change":65,"volume":2575,"transactions":9,"vwap":2561},"2025-04-24",30,29.83,331400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":677,"percent_change":1747,"volume":2582,"transactions":9,"vwap":2581},"2025-04-23",30.49,30.94,29.98,30.27,439200,{"date":185,"open":2584,"high":2585,"low":2586,"close":2587,"change":438,"percent_change":1652,"volume":2588,"transactions":9,"vwap":2587},30.35,30.7,29.99,30.42,395000]