[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDEM":3,"homepage-market-summary":27,"stock-historical-SDEM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDEM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X MSCI SuperDividend Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9426,1.68,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.99,34.1477,-0.1577,-0.46,788.496366,34.53,27.08,7219.307052334661,92.8,2908,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.049999,6712,2450046.070136,29.65,"2025-04-25",[180,183,192,203,214,224,234,243,253,262,272,282,292,301,310,321,331,341,351,361,371,380,389,398,407,416,426,435,443,452,461,471,479,488,497,507,516,525,533,543,552,560,570,578,587,596,604,614,624,633,642,650,660,669,677,686,695,704,712,721,730,737,745,752,758,766,772,779,786,792,799,807,813,820,827,835,841,847,856,862,868,875,882,888,897,901,908,914,919,925,932,938,945,951,957,961,967,974,983,989,995,1000,1006,1013,1020,1028,1035,1042,1048,1055,1061,1067,1073,1080,1086,1092,1099,1105,1109,1116,1121,1127,1132,1140,1147,1152,1157,1165,1170,1176,1181,1187,1194,1202,1210,1215,1222,1227,1235,1244,1251,1257,1262,1270,1278,1285,1289,1296,1302,1306,1314,1321,1328,1334,1340,1344,1352,1358,1365,1370,1375,1383,1389,1394,1400,1407,1411,1416,1421,1424,1428,1432,1438,1441,1445,1450,1458,1463,1469,1475,1479,1485,1491,1495,1500,1506,1513,1520,1527,1534,1539,1546,1554,1561,1567,1572,1579,1586,1592,1599,1605,1613,1618,1624,1631,1635,1640,1648,1652,1659,1666,1674,1682,1688,1693,1698,1703,1710,1719,1727,1732,1737,1744,1752,1759,1765,1774,1780,1786,1793,1801,1807,1815,1821,1827,1832,1835,1841,1847,1854,1861,1867,1873,1880,1887,1895,1903,1910,1918,1925,1931,1938,1941,1945,1950,1955,1962,1969,1974,1978,1984,1992,1999,2004,2010,2016,2022,2027,2034,2040,2043,2048,2052,2059,2063,2067,2075,2079,2083,2088,2092,2099,2105,2110,2114,2119,2124,2128,2132,2138,2143,2148,2152,2155,2157,2160,2165,2172,2177,2185,2193,2201,2204,2208,2214,2219,2224,2228,2233,2237,2242,2248,2254,2260,2264,2270,2275,2280,2284,2289,2292,2296,2302,2307,2312,2319,2326,2332,2337,2342,2346,2353,2359,2366,2371,2378,2383,2388,2393,2398,2404,2410,2415,2421,2426,2431,2436,2442,2445,2450,2455,2460,2465,2468,2474,2480,2484,2489,2492,2497,2505,2509,2515,2519,2524],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},72,33.9731,{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",34.36,34.12,0.1671,0.49,3673.41017,93,34.2516,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",34.03,34.19,33.96,33.9806,1.1047,3.36,10539.914898,150,34.0857,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",32.68,32.88,32.6,32.8759,0.3399,1.04,1174.7756,52,32.6931,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",32.7,32.4246,32.536,-0.4209,-1.28,2341.768954,57,32.5156,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",32.915,33,32.9569,0.2275,0.7,1167.8996,51,32.9785,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":113,"volume":240,"transactions":241,"vwap":242},"2026-09-29",32.69,32.7294,32.56,-0.1059,1857.82405,63,32.6062,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",32.79,32.84,32.8353,-0.1331,-0.4,2705.231134,64,32.8262,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",32.95,32.9684,0.0094,0.03,604.7986,34,32.9487,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",33.08,32.9382,32.959,-0.1988,-0.6,848.026725,45,33.0359,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",33.44,33.11,33.1578,-0.5953,-1.76,5148.606064,106,33.2505,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",33.63,33.7531,33.5799,0.0212,0.06,2798.847661,54,33.643,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",33.64,33.7319,0.1528,0.46,507.3344,44,33.664,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":20,"volume":307,"transactions":308,"vwap":309},"2026-09-18",33.51,33.5791,33.461,-0.1542,2431.892457,59,33.4916,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",33.65,33.77,33.56,33.7333,0.0783,0.23,1508.840878,62,33.6872,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",33.81,33.53,33.655,-0.1693,-0.5,1235.120464,68,33.6509,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",33.78,33.84,33.8243,-0.2064,-0.61,1118.803878,58,33.8078,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",33.7,34.06,34.0307,0.0021,0.01,1714.28995,74,33.9168,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",34.21,34.015,34.0286,-0.132,-0.39,1963.014499,55,34.17,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",33.93,34.26,34.1606,-0.0968,-0.28,1605.08293,110,34.165,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":241,"vwap":379},"2026-09-09",34.38,34.24,34.2574,-0.1749,-0.51,2009.9556,34.3139,{"date":381,"open":382,"high":22,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",34.43,34.4323,0.1721,0.5,4605.3626,98,34.4618,{"date":390,"open":391,"high":373,"low":392,"close":393,"change":394,"percent_change":347,"volume":395,"transactions":396,"vwap":397},"2026-09-04",34.25,34.2,34.2602,0.0029,2546.0528,61,34.2731,{"date":399,"open":374,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":251,"vwap":406},"2026-09-03",34.2586,34.1402,34.2573,0.1959,0.58,2837.969006,34.2015,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":171,"volume":413,"transactions":414,"vwap":415},"2026-09-02",33.83,34.13,34.0614,0.3367,15146.165719,169,34.0254,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",33.66,33.9,33.7247,0.1337,0.4,3185.743932,71,33.7773,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",33.58,33.591,0.1429,0.43,2029.0849,94,33.6046,{"date":436,"open":303,"high":303,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":424,"vwap":442},"2026-08-28",33.34,33.4481,-0.096,-0.29,2796.868083,33.4402,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":20,"volume":449,"transactions":450,"vwap":451},"2026-08-27",33.62,33.525,33.5441,-0.1545,1171.885345,65,33.5591,{"date":453,"open":454,"high":363,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",33.82,33.6986,-0.1661,-0.49,6662.79908,81,33.8292,{"date":462,"open":312,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",33.865,33.6,33.8647,0.1709,0.51,13725.0343,78,33.7141,{"date":472,"open":445,"high":473,"low":445,"close":474,"change":475,"percent_change":69,"volume":476,"transactions":477,"vwap":478},"2026-08-24",33.745,33.6938,0.0221,5940.467459,92,33.6875,{"date":480,"open":324,"high":481,"low":324,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",33.71,33.6717,0.5054,1.52,3653.295653,77,33.6793,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.165,33.1663,0.0537,0.16,448.994091,46,33.1553,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",33.01,33.17,33.1126,0.4722,1.45,2390.544722,69,33.0888,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":142,"volume":514,"transactions":495,"vwap":515},"2026-08-18",32.67,32.8074,32.64,32.6404,-0.0069,1375.4026,32.6923,{"date":517,"open":236,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",32.72,32.6473,0.2139,0.66,4569.878369,140,32.6713,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":457,"volume":531,"transactions":469,"vwap":532},"2026-08-14",32.41,32.4334,32.354,-0.1592,2180.5766,32.3802,{"date":534,"open":535,"high":511,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",32.63,32.57,32.5926,-0.1002,-0.31,7164.298563,97,32.605,{"date":544,"open":518,"high":545,"low":205,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",32.78,32.6928,0.029,0.09,4573.766028,108,32.7124,{"date":553,"open":245,"high":245,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",32.6638,-0.3646,-1.1,5610.1356,159,32.6995,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":349,"vwap":569},"2026-08-10",33.04,33.045,32.99,33.0284,-0.0887,-0.27,2750.5136,33.0182,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":69,"volume":576,"transactions":339,"vwap":577},"2026-08-07",33.2,33.09,33.1171,0.0217,3390.7976,33.1366,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",33.16,33.0954,-0.0773,-0.23,565.782309,37,33.1307,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",33.325,33.1727,-0.3118,-0.93,712.5786,47,33.222,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":385,"volume":602,"transactions":190,"vwap":603},"2026-08-04",33.45,33.55,33.4845,0.1663,2708.01412,33.5079,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",33.315,33.36,33.3182,0.0182,0.05,927.895252,60,33.3282,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":541,"vwap":623},"2026-07-31",33.39,33.42,33.19,33.3,-0.1408,-0.42,4505.6891,33.3553,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",33.25,33.4408,0.6169,1.88,3197.368308,156,33.3529,{"date":634,"open":246,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":550,"vwap":641},"2026-07-29",33.1,32.7614,32.8239,-0.2417,-0.73,2669.8921,32.9146,{"date":643,"open":227,"high":644,"low":227,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":339,"vwap":649},"2026-07-28",33.1779,33.0656,0.2656,0.81,2252.6181,33.077,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":359,"vwap":659},"2026-07-27",32.83,32.875,32.77,32.8,0.0373,0.11,3679.0071,32.8303,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":610,"volume":666,"transactions":667,"vwap":668},"2026-07-24",32.815,32.98,32.7627,0.0177,6225.6181,76,32.9391,{"date":670,"open":671,"high":206,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":319,"vwap":676},"2026-07-23",32.86,32.745,-0.3967,-1.2,1766.66421,32.8514,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",32.91,33.1417,0.27,0.82,2073.200293,40,33.0025,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":495,"vwap":694},"2026-07-21",32.75,32.8717,32.7401,0.1089,0.33,1295.850996,32.7937,{"date":696,"open":671,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",32.885,32.7628,0.0703,0.22,3109.097,91,32.8558,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":548,"volume":710,"transactions":667,"vwap":711},"2026-07-17",32.58,32.71,32.6925,0.0305,3024.216067,32.6091,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":359,"vwap":720},"2026-07-16",32.645,32.662,32.62,-0.0853,-0.26,2279.363769,32.6354,{"date":722,"open":205,"high":723,"low":205,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",32.76,32.7473,0.0428,0.13,2850.49976,131,32.7452,{"date":731,"open":511,"high":732,"low":535,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":424,"vwap":736},"2026-07-14",32.7045,0.3022,0.93,2696.054737,32.6555,{"date":738,"open":535,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":728,"vwap":744},"2026-07-13",32.6794,32.4023,-0.3307,-1.01,6307.088687,32.5765,{"date":746,"open":536,"high":747,"low":238,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",32.81,32.733,0.386,1.19,5700,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":297,"volume":757,"transactions":9,"vwap":755},"2026-07-09",32.2,32.347,0.147,1200,{"date":759,"open":760,"high":761,"low":762,"close":754,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-07-08",32.099998,32.22,32.09,0.1,0.31,2400,{"date":767,"open":768,"high":768,"low":769,"close":760,"change":770,"percent_change":771,"volume":765,"transactions":9,"vwap":760},"2026-07-07",32.21,32.080002,-0.373,-1.15,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",32.28,32.473,0.468,1.46,1500,{"date":780,"open":762,"high":781,"low":782,"close":783,"change":784,"percent_change":297,"volume":785,"transactions":9,"vwap":783},"2026-07-02",32.135,31.895,32.0050011,0.145,3100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":718,"percent_change":791,"volume":765,"transactions":9,"vwap":790},"2026-07-01",31.77,31.92,31.86,-0.81,{"date":793,"open":794,"high":795,"low":789,"close":796,"change":797,"percent_change":35,"volume":798,"transactions":9,"vwap":796},"2026-06-30",31.93,32.14,32.12,-0.072,4400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":70,"volume":806,"transactions":9,"vwap":804},"2026-06-29",32.055,32.23,32.0099983,32.192,0.151,4300,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":757,"transactions":9,"vwap":810},"2026-06-26",32.11,32.041,0.196,0.62,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":35,"volume":819,"transactions":9,"vwap":817},"2026-06-25",31.9,31.995,31.845,-0.069,3700,{"date":821,"open":794,"high":822,"low":823,"close":824,"change":825,"percent_change":639,"volume":826,"transactions":9,"vwap":824},"2026-06-24",31.98,31.89,31.914,-0.235,1300,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",32.07,32.24,32.149,-0.398,-1.22,8100,{"date":836,"open":511,"high":511,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",32.547,-0.043,-0.13,2500,{"date":842,"open":535,"high":511,"low":706,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",32.59,0.144,0.44,3500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",32.93,32.975,32.431,32.446,-0.329,-1,7400,{"date":857,"open":206,"high":858,"low":859,"close":859,"change":860,"percent_change":20,"volume":861,"transactions":9,"vwap":859},"2026-06-16",32.89,32.775,-0.153,3600,{"date":863,"open":607,"high":607,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",32.928,0.309,0.95,4800,{"date":869,"open":238,"high":870,"low":871,"close":872,"change":873,"percent_change":734,"volume":874,"transactions":9,"vwap":872},"2026-06-12",32.66,32.525,32.619,0.301,7500,{"date":876,"open":877,"high":878,"low":788,"close":879,"change":880,"percent_change":881,"volume":846,"transactions":9,"vwap":879},"2026-06-11",31.8,32.33,32.318,0.69,2.18,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":718,"volume":757,"transactions":9,"vwap":886},"2026-06-10",31.67,31.79,31.628,-0.083,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",31.84,31.85,31.5,31.711,0.111,0.35,4000,{"date":898,"open":788,"high":788,"low":899,"close":900,"change":356,"percent_change":621,"volume":765,"transactions":9,"vwap":900},"2026-06-08",31.58,31.6,{"date":902,"open":796,"high":796,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",31.7,31.732,-0.667,-2.06,4200,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":288,"volume":913,"transactions":9,"vwap":911},"2026-06-04",32.44,32.399,0.02,1700,{"date":915,"open":509,"high":509,"low":916,"close":916,"change":917,"percent_change":918,"volume":913,"transactions":9,"vwap":916},"2026-06-03",32.379,-0.641,-1.94,{"date":920,"open":227,"high":500,"low":921,"close":922,"change":923,"percent_change":404,"volume":924,"transactions":9,"vwap":922},"2026-06-02",32.97,33.02,0.189,5200,{"date":926,"open":518,"high":927,"low":707,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",32.851,32.831,0.195,0.6,2600,{"date":933,"open":870,"high":870,"low":934,"close":935,"change":936,"percent_change":937,"volume":826,"transactions":9,"vwap":935},"2026-05-29",32.53,32.636,0.124,0.38,{"date":939,"open":910,"high":207,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",32.438,32.512,-0.325,-0.99,6800,{"date":946,"open":255,"high":921,"low":652,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",32.837,-0.002,-0.01,1900,{"date":952,"open":688,"high":953,"low":535,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",32.839,0.319,0.98,2000,{"date":958,"open":870,"high":870,"low":959,"close":959,"change":960,"percent_change":43,"volume":924,"transactions":9,"vwap":959},"2026-05-22",32.52,-0.067,{"date":962,"open":963,"high":511,"low":964,"close":965,"change":966,"percent_change":895,"volume":840,"transactions":9,"vwap":965},"2026-05-21",32.4,32.36,32.587,0.115,{"date":968,"open":760,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-20",32.472,32.049999,0.619,1.94,4100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",31.81,31.975,31.75,31.853,-0.347,-1.08,5800,{"date":984,"open":985,"high":754,"low":796,"close":754,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":754},"2026-05-18",32.15,0.24,0.75,2200,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":778,"transactions":9,"vwap":992},"2026-05-15",32.029999,31.96,-0.449,-1.39,{"date":996,"open":910,"high":997,"low":963,"close":998,"change":797,"percent_change":35,"volume":999,"transactions":9,"vwap":998},"2026-05-14",32.5,32.409,5500,{"date":1001,"open":1002,"high":688,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":973,"transactions":9,"vwap":1003},"2026-05-13",32.672,32.481,-0.222,-0.68,{"date":1007,"open":1008,"high":688,"low":1009,"close":1010,"change":1011,"percent_change":268,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",32.74,32.651,32.703,-0.198,9800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":986,"volume":1019,"transactions":9,"vwap":1017},"2026-05-11",33.049999,32.805,32.901,0.08,3400,{"date":1021,"open":1022,"high":1023,"low":655,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-08",32.85,32.9,32.821,0.242,0.74,3000,{"date":1029,"open":1023,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",32.903,32.579,-0.626,-1.89,4600,{"date":1036,"open":1037,"high":1038,"low":227,"close":1039,"change":937,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-06",33.060001,33.21,33.205,1.16,3200,{"date":1043,"open":870,"high":1044,"low":870,"close":1045,"change":1046,"percent_change":1047,"volume":1027,"transactions":9,"vwap":1045},"2026-05-05",32.919,32.825,0.497,1.54,{"date":1049,"open":959,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":268,"volume":1054,"transactions":9,"vwap":1052},"2026-05-04",32.615,32.31,32.328,-0.195,3900,{"date":1056,"open":216,"high":216,"low":1057,"close":1058,"change":1059,"percent_change":164,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",32.505,32.523,-0.227,1600,{"date":1062,"open":997,"high":688,"low":1063,"close":688,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":688},"2026-04-30",32.49,0.456,1.41,13000,{"date":1068,"open":1069,"high":1069,"low":774,"close":1070,"change":1071,"percent_change":1072,"volume":840,"transactions":9,"vwap":1070},"2026-04-29",32.445,32.294,-0.356,-1.09,{"date":1074,"open":536,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-28",32.65,32.461,-0.048,-0.15,6600,{"date":1081,"open":671,"high":671,"low":870,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-27",32.698,-0.265,-0.8,1800,{"date":1087,"open":1088,"high":663,"low":1088,"close":1089,"change":1090,"percent_change":839,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",32.96,32.963,-0.044,1100,{"date":1093,"open":1094,"high":1095,"low":1088,"close":1096,"change":1097,"percent_change":1098,"volume":1054,"transactions":9,"vwap":1096},"2026-04-23",33.27,33.32,33.007,-0.238,-0.72,{"date":1100,"open":1101,"high":1101,"low":573,"close":1102,"change":1103,"percent_change":583,"volume":1104,"transactions":9,"vwap":1102},"2026-04-22",33.41,33.245,-0.075,16000,{"date":1106,"open":333,"high":333,"low":1095,"close":1095,"change":1107,"percent_change":1108,"volume":867,"transactions":9,"vwap":1095},"2026-04-21",-0.343,-1.02,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1097,"percent_change":1115,"volume":1034,"transactions":9,"vwap":1114},"2026-04-20",33.68,33.722,33.61,33.663,-0.7,{"date":1117,"open":1118,"high":186,"low":323,"close":1119,"change":1120,"percent_change":987,"volume":896,"transactions":9,"vwap":1119},"2026-04-17",34.040001,33.901,0.251,{"date":1122,"open":1123,"high":1123,"low":1124,"close":312,"change":1125,"percent_change":1005,"volume":1126,"transactions":9,"vwap":312},"2026-04-16",33.91,33.48,-0.231,6700,{"date":1128,"open":1129,"high":1129,"low":313,"close":1130,"change":43,"percent_change":1131,"volume":956,"transactions":9,"vwap":1130},"2026-04-15",34.029999,33.881,-0.62,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":521,"volume":1139,"transactions":9,"vwap":1137},"2026-04-14",34.080002,34.149,34.02,34.091,0.222,10100,{"date":1141,"open":1142,"high":1143,"low":617,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-13",33.43,33.869,0.407,1.22,15000,{"date":1148,"open":1149,"high":284,"low":1142,"close":1150,"change":1151,"percent_change":681,"volume":1054,"transactions":9,"vwap":1150},"2026-04-10",33.475,33.462,0.089,{"date":1153,"open":1154,"high":598,"low":275,"close":1155,"change":986,"percent_change":1156,"volume":950,"transactions":9,"vwap":1155},"2026-04-09",33.18,33.373,0.72,{"date":1158,"open":1159,"high":1160,"low":206,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",33.23,33.47,33.133,0.882,2.73,60300,{"date":1166,"open":769,"high":1167,"low":823,"close":1168,"change":1169,"percent_change":539,"volume":867,"transactions":9,"vwap":1168},"2026-04-07",32.54,32.251,-0.099,{"date":1171,"open":774,"high":1172,"low":774,"close":1173,"change":1174,"percent_change":35,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",32.46,32.35,-0.07,2900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":610,"percent_change":1180,"volume":778,"transactions":9,"vwap":1179},"2026-04-02",32.119,32.42,0.15,{"date":1182,"open":1069,"high":934,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-01",32.37,-0.036,-0.11,36300,{"date":1188,"open":790,"high":1189,"low":877,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",32.48,32.406,0.892,2.83,8000,{"date":1195,"open":1196,"high":884,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-30",31.64,31.47,31.514,0.129,0.41,3300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":249,"volume":1209,"transactions":9,"vwap":1207},"2026-03-27",31.39,31.59,31.295,31.385,-0.125,8700,{"date":1211,"open":1212,"high":877,"low":1213,"close":1213,"change":20,"percent_change":1214,"volume":819,"transactions":9,"vwap":1213},"2026-03-26",31.66,31.51,-1.44,{"date":1216,"open":1217,"high":760,"low":885,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",31.91,31.97,0.55,1.75,10900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1174,"percent_change":35,"volume":931,"transactions":9,"vwap":1226},"2026-03-24",31.12,31.44,31.42,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",31.3,33.5,31.49,0.779,2.54,11700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",31.25,31.27,30.38,30.711,-0.884,-2.8,11600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":210,"volume":1250,"transactions":9,"vwap":1248},"2026-03-19",30.975,31.73,31.595,0.326,5000,{"date":1252,"open":1253,"high":1205,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1085,"transactions":9,"vwap":1254},"2026-03-18",31.54,31.269,-0.426,-1.34,{"date":1258,"open":885,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":85,"volume":765,"transactions":9,"vwap":1260},"2026-03-17",31.868,31.695,0.285,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":895,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",31.38,31.53,31.33,31.41,1.13,7200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":377,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",31.63,31.72,31.0049992,31.059999,-1.62,17900,{"date":1279,"open":789,"high":789,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",31.505,31.57,-0.535,-1.67,9500,{"date":1286,"open":754,"high":1051,"low":829,"close":1287,"change":1288,"percent_change":692,"volume":840,"transactions":9,"vwap":1287},"2026-03-11",32.105,0.107,{"date":1290,"open":1291,"high":1179,"low":1292,"close":1293,"change":1294,"percent_change":249,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",31.99,31.87,31.998,-0.129,14100,{"date":1297,"open":976,"high":754,"low":1298,"close":1299,"change":1300,"percent_change":171,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",30.85,32.127,0.317,57900,{"date":1303,"open":892,"high":1217,"low":892,"close":976,"change":1304,"percent_change":1305,"volume":1139,"transactions":9,"vwap":976},"2026-03-06",-0.175,-0.55,{"date":1307,"open":796,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-05",32.225,31.71,31.985,-0.405,-1.25,12000,{"date":1315,"open":774,"high":1316,"low":754,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-04",32.47,32.39,-0.03,-0.09,12100,{"date":1322,"open":1323,"high":1324,"low":1273,"close":1179,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1179},"2026-03-03",32.18,32.575,-0.82,-2.47,19200,{"date":1329,"open":921,"high":1330,"low":921,"close":1331,"change":1332,"percent_change":1072,"volume":1333,"transactions":9,"vwap":1331},"2026-03-02",33.359,33.24,-0.365,16800,{"date":1335,"open":1336,"high":1337,"low":1160,"close":1337,"change":1338,"percent_change":347,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",33.49,33.605,0.005,5400,{"date":1341,"open":313,"high":313,"low":617,"close":464,"change":1342,"percent_change":1343,"volume":1209,"transactions":9,"vwap":464},"2026-02-26",-0.305,-0.9,{"date":1345,"open":1123,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-25",33.98,33.75,33.905,0.19,0.56,7300,{"date":1353,"open":314,"high":1354,"low":599,"close":1355,"change":1356,"percent_change":764,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",33.74,33.715,0.105,15300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1113,"change":1363,"percent_change":1364,"volume":1313,"transactions":9,"vwap":1113},"2026-02-23",33.59,33.76,33.52,0.056,0.17,{"date":1366,"open":1367,"high":428,"low":1367,"close":1368,"change":1369,"percent_change":750,"volume":1066,"transactions":9,"vwap":1368},"2026-02-20",33.099998,33.554,0.394,{"date":1371,"open":255,"high":580,"low":849,"close":580,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":580},"2026-02-19",0.12,0.36,11500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1364,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-18",33.15,33.286,32.971,33.040001,0.52,14200,{"date":1384,"open":1008,"high":922,"low":1385,"close":1386,"change":1387,"percent_change":118,"volume":1388,"transactions":9,"vwap":1386},"2026-02-17",32.61,32.87,-0.04,10300,{"date":1390,"open":245,"high":1391,"low":542,"close":679,"change":43,"percent_change":1392,"volume":1393,"transactions":9,"vwap":679},"2026-02-13",32.94,-0.63,8200,{"date":1395,"open":1396,"high":1396,"low":1015,"close":1397,"change":1398,"percent_change":92,"volume":1399,"transactions":9,"vwap":1397},"2026-02-12",33.46,33.12,-0.258,11300,{"date":1401,"open":626,"high":1402,"low":572,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-11",33.38,33.378,0.354,1.07,7100,{"date":1408,"open":1397,"high":1397,"low":227,"close":1409,"change":1410,"percent_change":726,"volume":1126,"transactions":9,"vwap":1409},"2026-02-10",33.023998,0.044,{"date":1412,"open":1413,"high":1414,"low":1413,"close":663,"change":1364,"percent_change":1381,"volume":1415,"transactions":9,"vwap":663},"2026-02-09",32.82,33.029999,15600,{"date":1417,"open":511,"high":1418,"low":511,"close":747,"change":467,"percent_change":1419,"volume":1420,"transactions":9,"vwap":747},"2026-02-06",32.895,1.58,5600,{"date":1422,"open":959,"high":535,"low":1423,"close":1423,"change":718,"percent_change":1084,"volume":924,"transactions":9,"vwap":1423},"2026-02-05",32.3,{"date":1425,"open":652,"high":652,"low":1426,"close":238,"change":1427,"percent_change":791,"volume":973,"transactions":9,"vwap":238},"2026-02-04",32.495,-0.266,{"date":1429,"open":206,"high":226,"low":509,"close":1430,"change":1431,"percent_change":230,"volume":1284,"transactions":9,"vwap":1430},"2026-02-03",32.826,0.227,{"date":1433,"open":1172,"high":511,"low":1172,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-02",32.599,0.069,0.21,7900,{"date":1439,"open":654,"high":747,"low":1173,"close":934,"change":1115,"percent_change":1440,"volume":1357,"transactions":9,"vwap":934},"2026-01-30",-2.11,{"date":1442,"open":1159,"high":1443,"low":1413,"close":1159,"change":1444,"percent_change":1436,"volume":1357,"transactions":9,"vwap":1159},"2026-01-29",33.4,0.071,{"date":1446,"open":619,"high":619,"low":227,"close":1447,"change":1448,"percent_change":1449,"volume":1221,"transactions":9,"vwap":1447},"2026-01-28",33.159,-0.148,-0.44,{"date":1451,"open":1452,"high":1453,"low":1022,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-27",33.22,33.595,33.307,0.412,1.25,65400,{"date":1459,"open":518,"high":921,"low":518,"close":1418,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1418},"2026-01-26",0.173,0.53,19700,{"date":1464,"open":527,"high":723,"low":1173,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-23",32.722,-0.018,-0.05,15500,{"date":1470,"open":706,"high":747,"low":1471,"close":1008,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1008},"2026-01-22",32.55,0.383,1.18,12600,{"date":1476,"open":809,"high":1183,"low":809,"close":1477,"change":1478,"percent_change":503,"volume":982,"transactions":9,"vwap":1477},"2026-01-21",32.357,0.461,{"date":1480,"open":1273,"high":1291,"low":1481,"close":1482,"change":1483,"percent_change":1156,"volume":1484,"transactions":9,"vwap":1482},"2026-01-20",31.69,31.896,0.229,9700,{"date":1486,"open":1196,"high":1481,"low":1487,"close":1488,"change":1489,"percent_change":113,"volume":1490,"transactions":9,"vwap":1488},"2026-01-16",31.56,31.667,-0.103,6400,{"date":1492,"open":1205,"high":885,"low":1487,"close":788,"change":1493,"percent_change":955,"volume":1494,"transactions":9,"vwap":788},"2026-01-15",0.307,9300,{"date":1496,"open":1264,"high":1197,"low":1497,"close":1498,"change":1499,"percent_change":171,"volume":751,"transactions":9,"vwap":1498},"2026-01-14",31.29,31.463,0.313,{"date":1501,"open":1237,"high":1237,"low":1502,"close":1503,"change":142,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-13",31.09,31.15,-0.06,7000,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1473,"volume":1512,"transactions":9,"vwap":1510},"2026-01-12",30.96,31.19,31.17,0.364,11000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":855,"transactions":9,"vwap":1517},"2026-01-09",30.73,30.819,30.806,0.146,0.48,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":123,"volume":1526,"transactions":9,"vwap":1524},"2026-01-08",30.57,30.69,30.66,-0.18,7800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":726,"volume":1406,"transactions":9,"vwap":1532},"2026-01-07",30.78,30.89,30.77,30.84,0.041,{"date":1535,"open":1530,"high":1237,"low":1536,"close":1537,"change":1364,"percent_change":1350,"volume":1538,"transactions":9,"vwap":1537},"2026-01-06",30.74,30.799,39000,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1243,"transactions":9,"vwap":1543},"2026-01-05",30.33,30.644,30.629,0.221,0.73,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1065,"volume":1553,"transactions":9,"vwap":1551},"2026-01-02",30.4,30.42,30.35,30.408,0.422,11200,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1066,"transactions":9,"vwap":1558},"2025-12-31",30.11,29.94,29.986,-0.163,-0.54,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":812,"volume":1388,"transactions":9,"vwap":1565},"2025-12-30",30.17,30.08,30.149,0.187,{"date":1568,"open":1557,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":377,"volume":973,"transactions":9,"vwap":1569},"2025-12-29",29.962,29.93,-0.155,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1156,"volume":1351,"transactions":9,"vwap":1577},"2025-12-26",30,30.12,29.985,30.117,0.214,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1373,"volume":913,"transactions":9,"vwap":1584},"2025-12-24",29.92,29.959,29.886,29.903,0.106,{"date":1587,"open":177,"high":1588,"low":177,"close":1589,"change":1590,"percent_change":1591,"volume":1126,"transactions":9,"vwap":1589},"2025-12-23",29.82,29.797,0.233,0.79,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1525,"volume":1234,"transactions":9,"vwap":1597},"2025-12-22",29.5,29.59,29.48,29.564,-0.052,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":297,"volume":806,"transactions":9,"vwap":1603},"2025-12-19",29.67,29.69,29.616,0.137,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":431,"volume":1612,"transactions":9,"vwap":1610},"2025-12-18",29.58,29.61,29.45,29.479,0.125,18900,{"date":1614,"open":1608,"high":1608,"low":1615,"close":1616,"change":718,"percent_change":1617,"volume":1393,"transactions":9,"vwap":1616},"2025-12-17",29.34,29.354,-0.88,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1617,"volume":1269,"transactions":9,"vwap":1622},"2025-12-16",29.7,29.56,29.614,-0.264,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1339,"transactions":9,"vwap":1628},"2025-12-15",30.030001,29.837,29.878,0.088,0.3,{"date":1632,"open":1581,"high":1581,"low":1601,"close":1633,"change":1634,"percent_change":288,"volume":1019,"transactions":9,"vwap":1633},"2025-12-12",29.79,0.018,{"date":1636,"open":1601,"high":1637,"low":1601,"close":1638,"change":1639,"percent_change":142,"volume":1012,"transactions":9,"vwap":1638},"2025-12-11",29.83,29.772,-0.007,{"date":1641,"open":1642,"high":1643,"low":1595,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-10",29.62,29.828,29.779,0.198,0.67,6500,{"date":1649,"open":1650,"high":1608,"low":1650,"close":1651,"change":118,"percent_change":249,"volume":1209,"transactions":9,"vwap":1651},"2025-12-09",29.4,29.581,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1004,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-08",29.84,29.64,29.701,-0.74,9000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":867,"transactions":9,"vwap":1663},"2025-12-05",30.28,30.341,29.923,-0.295,-0.98,{"date":1667,"open":1668,"high":1661,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-04",30.24,30.19,30.218,0.083,0.28,14000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-03",30.040001,30.14,30.135,-0.025,-0.08,16900,{"date":1683,"open":1684,"high":1563,"low":1685,"close":1686,"change":844,"percent_change":1519,"volume":1687,"transactions":9,"vwap":1686},"2025-12-02",30.15,30.059999,30.16,13200,{"date":1689,"open":1686,"high":1686,"low":1690,"close":1690,"change":1691,"percent_change":1185,"volume":1692,"transactions":9,"vwap":1690},"2025-12-01",30.016001,-0.034,9900,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1078,"percent_change":327,"volume":840,"transactions":9,"vwap":1697},"2025-11-28",30.02,30.056,30.049999,{"date":1699,"open":1626,"high":1700,"low":1626,"close":1700,"change":1701,"percent_change":681,"volume":1702,"transactions":9,"vwap":1700},"2025-11-26",30.2,0.081,12900,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1591,"volume":1709,"transactions":9,"vwap":1707},"2025-11-25",29.76,30.13,30.119,0.237,21600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-24",29.73,29.89,29.704,29.882,0.087,0.29,10000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":692,"volume":1726,"transactions":9,"vwap":1724},"2025-11-21",29.55,29.88,29.49,29.795,0.098,17500,{"date":1728,"open":1563,"high":1563,"low":1729,"close":1730,"change":1731,"percent_change":1108,"volume":1420,"transactions":9,"vwap":1730},"2025-11-20",29.68,29.697,-0.307,{"date":1733,"open":1734,"high":1564,"low":1570,"close":1735,"change":1736,"percent_change":1525,"volume":874,"transactions":9,"vwap":1735},"2025-11-19",29.99,30.0039997,-0.055,{"date":1738,"open":1557,"high":1739,"low":1740,"close":1741,"change":838,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-18",30.1,29.9,30.059,-0.14,5900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1079,"transactions":9,"vwap":1749},"2025-11-17",30.26,30.265,30.021,30.102,-0.319,-1.05,{"date":1753,"open":1746,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":422,"volume":1758,"transactions":9,"vwap":1756},"2025-11-14",30.541,30.25,30.421,0.121,16400,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1131,"volume":861,"transactions":9,"vwap":1763},"2025-11-13",30.52,30.287,30.3,-0.19,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-12",30.44,30.51,30.39,30.49,0.191,0.63,6000,{"date":1775,"open":1669,"high":1776,"low":1669,"close":1777,"change":1778,"percent_change":1779,"volume":1743,"transactions":9,"vwap":1777},"2025-11-11",30.315,30.299,0.228,0.76,{"date":1781,"open":1570,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":955,"volume":1785,"transactions":9,"vwap":1782},"2025-11-10",30.070999,29.899,0.293,8500,{"date":1787,"open":1655,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1672,"volume":1792,"transactions":9,"vwap":1790},"2025-11-07",29.78,29.51,29.778,0.082,12700,{"date":1794,"open":1795,"high":1796,"low":1655,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-06",29.74,29.77,29.696,0.096,0.32,10700,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":210,"volume":1806,"transactions":9,"vwap":1804},"2025-11-05",29.37,29.6,0.306,14500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-04",29.27,29.39,29.294,-0.249,-0.84,5300,{"date":1816,"open":1817,"high":1818,"low":1609,"close":1819,"change":1349,"percent_change":1820,"volume":1526,"transactions":9,"vwap":1819},"2025-11-03",29.47,29.634,29.543,0.65,{"date":1822,"open":1803,"high":1803,"low":1823,"close":1824,"change":1825,"percent_change":113,"volume":1826,"transactions":9,"vwap":1824},"2025-10-31",29.35,29.353,-0.093,2300,{"date":1828,"open":1803,"high":1829,"low":1803,"close":1830,"change":1831,"percent_change":1799,"volume":913,"transactions":9,"vwap":1830},"2025-10-30",29.52,29.446,0.093,{"date":1833,"open":1594,"high":1834,"low":1823,"close":1824,"change":1691,"percent_change":118,"volume":1054,"transactions":9,"vwap":1824},"2025-10-29",29.53,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1350,"volume":1840,"transactions":9,"vwap":1838},"2025-10-28",29.26,29.387,0.164,2700,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1350,"volume":1420,"transactions":9,"vwap":1845},"2025-10-27",29.16,29.23,29.223,0.163,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1545,"volume":1718,"transactions":9,"vwap":1852},"2025-10-24",29.030001,29.08,29.01,29.059999,0.212,{"date":1855,"open":1856,"high":1843,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-23",28.61,28.848,0.541,1.91,35000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":230,"volume":1785,"transactions":9,"vwap":1865},"2025-10-22",28.25,28.38,28.307,0.197,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":943,"volume":924,"transactions":9,"vwap":1871},"2025-10-21",28.24,28.26,28.11,-0.281,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":855,"transactions":9,"vwap":1877},"2025-10-20",28.29,28.41,28.391,0.26,0.92,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1349,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-17",27.9,28.138,28.131,0.68,3800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1219,"volume":1894,"transactions":9,"vwap":1892},"2025-10-16",27.96,28.059999,27.915,27.941,0.153,7600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1054,"transactions":9,"vwap":1900},"2025-10-15",27.78,27.86,27.77,27.788,0.068,0.25,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":681,"volume":1909,"transactions":9,"vwap":1907},"2025-10-14",27.48,27.82,27.72,0.075,13900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1814,"transactions":9,"vwap":1915},"2025-10-13",27.63,27.7,27.6,27.645,0.485,1.79,{"date":1919,"open":1920,"high":1920,"low":23,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-10",27.84,27.16,-0.568,-2.05,13400,{"date":1926,"open":1927,"high":1928,"low":1907,"close":1929,"change":1930,"percent_change":1387,"volume":806,"transactions":9,"vwap":1929},"2025-10-09",27.776,27.785,27.728,-0.012,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":1937,"volume":846,"transactions":9,"vwap":1934},"2025-10-08",27.71,27.74,27.67,0.04,0.14,{"date":1939,"open":1906,"high":1906,"low":1940,"close":1913,"change":1680,"percent_change":440,"volume":1209,"transactions":9,"vwap":1913},"2025-10-07",27.636,{"date":1942,"open":1943,"high":1944,"low":1897,"close":1897,"change":1504,"percent_change":35,"volume":1221,"transactions":9,"vwap":1897},"2025-10-06",27.83,27.91,{"date":1946,"open":1943,"high":1947,"low":1948,"close":1920,"change":1185,"percent_change":357,"volume":1949,"transactions":9,"vwap":1920},"2025-10-03",27.87,27.81,12500,{"date":1951,"open":1871,"high":1871,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":867,"transactions":9,"vwap":1952},"2025-10-02",27.95,-0.159,-0.57,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":20,"volume":1041,"transactions":9,"vwap":1960},"2025-10-01",28.18,28.21,28.1,28.109,-0.131,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1869,"change":1967,"percent_change":1519,"volume":1968,"transactions":9,"vwap":1869},"2025-09-30",28.16,28.415,28.12,0.134,23400,{"date":1970,"open":1971,"high":1871,"low":1972,"close":1971,"change":1973,"percent_change":1364,"volume":956,"transactions":9,"vwap":1971},"2025-09-29",28.106,28.101,0.047,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":923,"percent_change":1885,"volume":1085,"transactions":9,"vwap":1977},"2025-09-26",28,28.059,{"date":1979,"open":1980,"high":1976,"low":1981,"close":1947,"change":1982,"percent_change":1983,"volume":1374,"transactions":9,"vwap":1947},"2025-09-25",27.99,27.85,-0.322,-1.14,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":854,"volume":1991,"transactions":9,"vwap":1989},"2025-09-24",28.28,28.3,28.179,28.192,-0.286,63200,{"date":1993,"open":1994,"high":1995,"low":1864,"close":1996,"change":1997,"percent_change":763,"volume":1998,"transactions":9,"vwap":1996},"2025-09-23",28.45,28.5,28.478,0.028,6100,{"date":2000,"open":2001,"high":1994,"low":1987,"close":1994,"change":2002,"percent_change":2003,"volume":1393,"transactions":9,"vwap":1994},"2025-09-22",28.4,-0.029,-0.1,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":700,"volume":765,"transactions":9,"vwap":2008},"2025-09-19",28.46,28.534,28.479,0.062,{"date":2011,"open":1876,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":377,"volume":1054,"transactions":9,"vwap":2014},"2025-09-18",28.42,28.355,28.417,-0.145,{"date":2017,"open":2018,"high":2019,"low":1995,"close":2020,"change":2021,"percent_change":1318,"volume":1175,"transactions":9,"vwap":2020},"2025-09-17",28.6,28.71,28.562,-0.008,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":258,"percent_change":657,"volume":840,"transactions":9,"vwap":2025},"2025-09-16",28.51,28.57,28.47,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":692,"volume":1126,"transactions":9,"vwap":2032},"2025-09-15",28.53,28.565,28.482,28.54,0.094,{"date":2035,"open":2036,"high":1996,"low":2012,"close":2037,"change":2038,"percent_change":1680,"volume":2039,"transactions":9,"vwap":2037},"2025-09-12",28.43,28.446,-0.024,2800,{"date":2041,"open":1876,"high":2026,"low":1952,"close":2026,"change":986,"percent_change":2042,"volume":855,"transactions":9,"vwap":2026},"2025-09-11",0.85,{"date":2044,"open":2045,"high":1870,"low":2046,"close":2045,"change":986,"percent_change":2047,"volume":1505,"transactions":9,"vwap":2045},"2025-09-10",28.23,28.2,0.86,{"date":2049,"open":2050,"high":2050,"low":1980,"close":1980,"change":1525,"percent_change":2051,"volume":834,"transactions":9,"vwap":1980},"2025-09-09",28.08,-0.64,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":1840,"transactions":9,"vwap":2055},"2025-09-08",28.15,28.17,28.076,-0.045,-0.16,{"date":2060,"open":2046,"high":2061,"low":2046,"close":2061,"change":2062,"percent_change":1879,"volume":172,"transactions":9,"vwap":2061},"2025-09-05",28.215,0.256,{"date":2064,"open":1981,"high":2065,"low":1906,"close":2065,"change":2066,"percent_change":113,"volume":931,"transactions":9,"vwap":2065},"2025-09-04",27.959,-0.091,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2070},"2025-09-03",28.040001,28.049999,28.01,0.109,0.39,800,{"date":2076,"open":1948,"high":2077,"low":1948,"close":1892,"change":1294,"percent_change":20,"volume":2078,"transactions":9,"vwap":1892},"2025-09-02",27.98,5100,{"date":2080,"open":2081,"high":1960,"low":2082,"close":2081,"change":367,"percent_change":943,"volume":798,"transactions":9,"vwap":2081},"2025-08-29",28.07,28.030001,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":1630,"percent_change":1405,"volume":907,"transactions":9,"vwap":2087},"2025-08-28",28.31,28.36,28.35,{"date":2089,"open":1952,"high":1871,"low":1952,"close":2070,"change":2090,"percent_change":50,"volume":2091,"transactions":9,"vwap":2070},"2025-08-27",-0.187,6300,{"date":2093,"open":2045,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1175,"transactions":9,"vwap":2096},"2025-08-26",28.27,28.19,28.237,-0.094,-0.33,{"date":2100,"open":2012,"high":1994,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":855,"transactions":9,"vwap":2102},"2025-08-25",28.33,28.331,-0.223,-0.78,{"date":2106,"open":2036,"high":2025,"low":2036,"close":2107,"change":2108,"percent_change":2109,"volume":1743,"transactions":9,"vwap":2107},"2025-08-22",28.554,0.348,1.23,{"date":2111,"open":2095,"high":2045,"low":2055,"close":2112,"change":2113,"percent_change":367,"volume":2074,"transactions":9,"vwap":2112},"2025-08-21",28.206,-0.079,{"date":2115,"open":1863,"high":2116,"low":2117,"close":2116,"change":1805,"percent_change":2118,"volume":1041,"transactions":9,"vwap":2116},"2025-08-20",28.285,28.181,1.09,{"date":2120,"open":2121,"high":1871,"low":1889,"close":2122,"change":2123,"percent_change":1072,"volume":1826,"transactions":9,"vwap":2122},"2025-08-19",28.09,27.979,-0.309,{"date":2125,"open":1863,"high":2126,"low":2045,"close":2126,"change":2127,"percent_change":726,"volume":931,"transactions":9,"vwap":2126},"2025-08-18",28.288,0.038,{"date":2129,"open":1870,"high":2130,"low":2045,"close":1863,"change":657,"percent_change":2073,"volume":2131,"transactions":9,"vwap":1863},"2025-08-15",28.339,19900,{"date":2133,"open":1869,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":1399,"transactions":9,"vwap":2135},"2025-08-14",28.276,28.14,-0.409,-1.43,{"date":2139,"open":2024,"high":2140,"low":2026,"close":2141,"change":2142,"percent_change":258,"volume":1126,"transactions":9,"vwap":2141},"2025-08-13",28.58,28.549,0.009,{"date":2144,"open":2145,"high":2032,"low":2145,"close":2032,"change":2146,"percent_change":2147,"volume":999,"transactions":9,"vwap":2032},"2025-08-12",28.34,0.505,1.8,{"date":2149,"open":2150,"high":2069,"low":2150,"close":2151,"change":1103,"percent_change":567,"volume":2078,"transactions":9,"vwap":2151},"2025-08-11",28.02,28.035,{"date":2153,"open":2082,"high":2154,"low":2071,"close":1871,"change":986,"percent_change":2047,"volume":2078,"transactions":9,"vwap":1871},"2025-08-08",28.13,{"date":2156,"open":1952,"high":1889,"low":1898,"close":1947,"change":894,"percent_change":422,"volume":1126,"transactions":9,"vwap":1947},"2025-08-07",{"date":2158,"open":1933,"high":2159,"low":1913,"close":2159,"change":1645,"percent_change":1156,"volume":1175,"transactions":9,"vwap":2159},"2025-08-06",27.759,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":1410,"percent_change":493,"volume":778,"transactions":9,"vwap":2164},"2025-08-05",27.54,27.59,27.561,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":846,"transactions":9,"vwap":2169},"2025-08-04",27.55,27.485,27.517,0.157,0.57,{"date":2173,"open":1905,"high":1905,"low":2174,"close":2175,"change":726,"percent_change":1519,"volume":2176,"transactions":9,"vwap":2175},"2025-08-01",27.245,27.36,6900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1209,"transactions":9,"vwap":2182},"2025-07-31",27.38,27.41,27.22,27.23,-0.368,-1.33,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":123,"volume":2192,"transactions":9,"vwap":2190},"2025-07-30",27.69,27.75,27.585,27.598,-0.162,4500,{"date":2194,"open":2195,"high":1948,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-29",27.65,27.58,27.76,0.243,0.88,20600,{"date":2202,"open":1912,"high":1912,"low":2169,"close":2169,"change":2203,"percent_change":1665,"volume":956,"transactions":9,"vwap":2169},"2025-07-28",-0.273,{"date":2205,"open":2188,"high":2206,"low":1933,"close":2206,"change":2207,"percent_change":1467,"volume":1060,"transactions":9,"vwap":2206},"2025-07-25",27.79,-0.014,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":839,"volume":1175,"transactions":9,"vwap":2212},"2025-07-24",27.8,27.853,27.804,-0.037,{"date":2215,"open":1935,"high":1952,"low":2195,"close":2216,"change":2217,"percent_change":2218,"volume":1388,"transactions":9,"vwap":2216},"2025-07-23",27.841,0.168,0.61,{"date":2220,"open":2221,"high":1913,"low":2222,"close":2223,"change":726,"percent_change":70,"volume":1027,"transactions":9,"vwap":2223},"2025-07-22",27.64,27.625,27.673,{"date":2225,"open":2162,"high":2226,"low":2162,"close":2227,"change":1566,"percent_change":1885,"volume":765,"transactions":9,"vwap":2227},"2025-07-21",27.62,27.543,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":948,"percent_change":949,"volume":896,"transactions":9,"vwap":2232},"2025-07-18",27.49,27.527,27.356,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1901,"percent_change":1902,"volume":846,"transactions":9,"vwap":2236},"2025-07-17",27.19,27.358,{"date":2238,"open":1921,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":1372,"volume":2192,"transactions":9,"vwap":2239},"2025-07-16",27.29,27.13,0.032,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1680,"volume":2039,"transactions":9,"vwap":2246},"2025-07-15",27.33,27.2,27.258,-0.022,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":1077,"percent_change":1525,"volume":2253,"transactions":9,"vwap":2252},"2025-07-14",27.31,27.353,27.28,1400,{"date":2255,"open":2256,"high":2257,"low":2252,"close":2258,"change":2259,"percent_change":1449,"volume":931,"transactions":9,"vwap":2258},"2025-07-11",27.32,27.44,27.328,-0.122,{"date":2261,"open":2262,"high":2263,"low":2256,"close":2263,"change":1967,"percent_change":188,"volume":798,"transactions":9,"vwap":2263},"2025-07-10",27.35,27.45,{"date":2265,"open":2244,"high":2266,"low":2267,"close":2268,"change":1169,"percent_change":2269,"volume":1054,"transactions":9,"vwap":2268},"2025-07-09",27.34,27.277,27.316,-0.36,{"date":2271,"open":2272,"high":2273,"low":2175,"close":2273,"change":1338,"percent_change":912,"volume":2274,"transactions":9,"vwap":2273},"2025-07-08",27.39,27.415,900,{"date":2276,"open":2230,"high":2167,"low":2175,"close":2180,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2180},"2025-07-07",-0.206,-0.75,10500,{"date":2281,"open":2230,"high":2282,"low":2230,"close":2283,"change":1435,"percent_change":1902,"volume":988,"transactions":9,"vwap":2283},"2025-07-03",27.648,27.616,{"date":2285,"open":2286,"high":2167,"low":2180,"close":2287,"change":2288,"percent_change":297,"volume":1647,"transactions":9,"vwap":2287},"2025-07-02",27.42,27.547,0.127,{"date":2290,"open":2179,"high":2291,"low":2179,"close":2286,"change":912,"percent_change":69,"volume":1054,"transactions":9,"vwap":2286},"2025-07-01",27.427,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2217,"percent_change":812,"volume":944,"transactions":9,"vwap":2295},"2025-06-30",27.24,27.4,{"date":2297,"open":2298,"high":2252,"low":2299,"close":2300,"change":2301,"percent_change":839,"volume":1139,"transactions":9,"vwap":2300},"2025-06-27",27.25,27.17,27.232,-0.035,{"date":2303,"open":2299,"high":2239,"low":2299,"close":2304,"change":2305,"percent_change":2306,"volume":1339,"transactions":9,"vwap":2304},"2025-06-26",27.267,0.287,1.06,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":1078,"volume":765,"transactions":9,"vwap":2309},"2025-06-25",26.98,26.9,-0.041,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":751,"transactions":9,"vwap":2316},"2025-06-24",26.88,27.049999,27.021,0.343,1.29,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":930,"volume":1041,"transactions":9,"vwap":2324},"2025-06-23",26.5,26.68,26.49,26.678,0.158,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":806,"transactions":9,"vwap":2329},"2025-06-20",26.73,26.52,-0.178,-0.67,{"date":2333,"open":2328,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":118,"volume":1054,"transactions":9,"vwap":2335},"2025-06-18",26.79,26.698,-0.031,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":592,"volume":950,"transactions":9,"vwap":2340},"2025-06-17",26.94,26.729,-0.251,{"date":2343,"open":2309,"high":2344,"low":2339,"close":2309,"change":2345,"percent_change":108,"volume":896,"transactions":9,"vwap":2309},"2025-06-16",27.059999,0.275,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":337,"volume":867,"transactions":9,"vwap":2351},"2025-06-13",26.66,26.78,26.65,26.705,-0.165,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1937,"volume":1886,"transactions":9,"vwap":2357},"2025-06-12",26.82,26.925,26.87,0.037,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1779,"volume":1687,"transactions":9,"vwap":2364},"2025-06-11",26.77,26.938,26.75,26.833,0.202,{"date":2367,"open":2322,"high":2322,"low":2368,"close":2369,"change":2370,"percent_change":467,"volume":2192,"transactions":9,"vwap":2369},"2025-06-10",26.6,26.631,0.136,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1717,"volume":1393,"transactions":9,"vwap":2376},"2025-06-09",26.44,26.55,26.39,26.495,0.076,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":1435,"percent_change":1878,"volume":172,"transactions":9,"vwap":2381},"2025-06-06",26.37,26.419,26.36,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1691,"percent_change":839,"volume":1840,"transactions":9,"vwap":2387},"2025-06-05",26.34,26.386,26.35,{"date":2389,"open":2382,"high":2390,"low":2382,"close":2391,"change":2392,"percent_change":2003,"volume":867,"transactions":9,"vwap":2391},"2025-06-04",26.418,26.384,-0.027,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":1151,"percent_change":2397,"volume":2039,"transactions":9,"vwap":2396},"2025-06-03",26.3,26.411,0.34,{"date":2399,"open":2400,"high":2385,"low":2401,"close":2402,"change":2403,"percent_change":937,"volume":846,"transactions":9,"vwap":2402},"2025-06-02",26.28,26.255,26.322,0.099,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1256,"volume":973,"transactions":9,"vwap":2408},"2025-05-30",26.29,26.15,26.223,-0.357,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1831,"percent_change":895,"volume":956,"transactions":9,"vwap":2414},"2025-05-29",26.62,26.57,26.58,{"date":2416,"open":2417,"high":2321,"low":2418,"close":2419,"change":2420,"percent_change":1319,"volume":1886,"transactions":9,"vwap":2419},"2025-05-28",26.47,26.43,26.487,-0.023,{"date":2422,"open":2423,"high":2329,"low":2424,"close":2423,"change":2425,"percent_change":1525,"volume":1054,"transactions":9,"vwap":2423},"2025-05-27",26.51,26.473,-0.049,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":493,"volume":778,"transactions":9,"vwap":2429},"2025-05-23",26.54,26.559,0.042,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2098,"volume":2039,"transactions":9,"vwap":2434},"2025-05-22",26.59,26.517,-0.088,{"date":2437,"open":2438,"high":2439,"low":2413,"close":2440,"change":2441,"percent_change":2269,"volume":840,"transactions":9,"vwap":2440},"2025-05-21",26.76,26.788,26.605,-0.097,{"date":2443,"open":2414,"high":2444,"low":2414,"close":2444,"change":610,"percent_change":1349,"volume":1388,"transactions":9,"vwap":2444},"2025-05-20",26.702,{"date":2446,"open":2321,"high":2447,"low":2321,"close":2448,"change":2449,"percent_change":35,"volume":867,"transactions":9,"vwap":2448},"2025-05-19",26.69,26.652,-0.058,{"date":2451,"open":2452,"high":2453,"low":2428,"close":2453,"change":2454,"percent_change":1372,"volume":2039,"transactions":9,"vwap":2453},"2025-05-16",26.551,26.71,0.033,{"date":2456,"open":2457,"high":2458,"low":2350,"close":2459,"change":1077,"percent_change":1525,"volume":2078,"transactions":9,"vwap":2459},"2025-05-15",26.7,26.72,26.677,{"date":2461,"open":2462,"high":2462,"low":2453,"close":2463,"change":2464,"percent_change":142,"volume":2253,"transactions":9,"vwap":2463},"2025-05-14",26.83,26.725,-0.005,{"date":2466,"open":2329,"high":2328,"low":2423,"close":2328,"change":2467,"percent_change":777,"volume":1886,"transactions":9,"vwap":2328},"2025-05-13",0.384,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1349,"volume":973,"transactions":9,"vwap":2472},"2025-05-12",26.46,26.31,26.346,0.049,{"date":2475,"open":2476,"high":2385,"low":2477,"close":2478,"change":2479,"percent_change":1591,"volume":846,"transactions":9,"vwap":2478},"2025-05-09",26.33,26.27,26.297,0.206,{"date":2481,"open":2482,"high":2482,"low":174,"close":2483,"change":2449,"percent_change":35,"volume":956,"transactions":9,"vwap":2483},"2025-05-08",26.23,26.091,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":1961,"percent_change":327,"volume":757,"transactions":9,"vwap":2488},"2025-05-07",26.18,26.21,26.149,{"date":2490,"open":2491,"high":2406,"low":2491,"close":2400,"change":1349,"percent_change":1545,"volume":1085,"transactions":9,"vwap":2400},"2025-05-06",26.2,{"date":2493,"open":2380,"high":2380,"low":2494,"close":2494,"change":2495,"percent_change":2496,"volume":2131,"transactions":9,"vwap":2494},"2025-05-05",26.09,-0.392,-1.48,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2199,"volume":2504,"transactions":9,"vwap":2502},"2025-05-02",26.48,26.506,26.4,26.482,0.232,8300,{"date":2506,"open":2406,"high":2406,"low":2507,"close":2508,"change":2392,"percent_change":2003,"volume":1079,"transactions":9,"vwap":2508},"2025-05-01",26.14,26.25,{"date":2510,"open":2511,"high":2406,"low":2512,"close":2513,"change":2514,"percent_change":548,"volume":840,"transactions":9,"vwap":2513},"2025-04-30",26.174,26.16,26.277,0.024,{"date":2516,"open":2487,"high":2517,"low":2486,"close":2517,"change":1671,"percent_change":1799,"volume":2518,"transactions":9,"vwap":2517},"2025-04-29",26.253,2100,{"date":2520,"open":2407,"high":2521,"low":2407,"close":2522,"change":2523,"percent_change":1525,"volume":846,"transactions":9,"vwap":2522},"2025-04-28",26.22,26.17,-0.047,{"date":178,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":1826,"transactions":9,"vwap":2528},26.12,26.218,26.1,26.217,0.097,0.37]