[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCMT":3,"homepage-market-summary":29,"stock-historical-DCMT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DCMT","2026-10-02",{"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},"DoubleLine Commodity Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5492,0.958254,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.59,37.1,36.905,37.8324,-0.2424,-0.64,14321.464793,38.81,26.02,5969.919088625498,90.5,670,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.96,5594,2041849.691245,48.11,"2025-04-22",[181,184,194,203,213,223,233,244,254,264,274,285,296,307,317,327,337,346,356,365,376,386,395,403,412,421,431,442,452,461,469,480,490,499,508,518,527,536,545,556,565,574,585,596,606,616,627,636,647,658,669,679,688,699,709,716,727,737,746,755,762,770,779,787,795,803,811,817,826,834,843,851,859,866,874,882,890,897,905,913,921,927,934,941,949,956,963,971,977,985,993,999,1007,1013,1022,1030,1038,1043,1051,1059,1066,1073,1081,1088,1095,1100,1107,1115,1122,1128,1135,1142,1150,1158,1165,1171,1179,1187,1195,1203,1208,1216,1222,1230,1237,1244,1249,1254,1261,1270,1278,1285,1291,1296,1303,1309,1318,1323,1331,1339,1345,1351,1359,1364,1372,1379,1387,1395,1402,1408,1416,1422,1429,1436,1443,1450,1457,1465,1473,1481,1489,1496,1503,1510,1517,1524,1528,1537,1543,1550,1559,1567,1573,1579,1586,1593,1602,1608,1614,1621,1628,1634,1638,1643,1649,1654,1662,1670,1677,1680,1688,1694,1701,1706,1712,1718,1725,1731,1736,1743,1748,1754,1761,1768,1774,1780,1786,1792,1797,1801,1807,1813,1819,1823,1828,1834,1841,1847,1854,1860,1863,1869,1873,1875,1881,1886,1893,1898,1904,1910,1915,1921,1926,1929,1935,1941,1947,1953,1960,1964,1970,1976,1980,1986,1992,1995,2002,2008,2015,2019,2025,2030,2034,2038,2042,2049,2054,2059,2064,2070,2076,2079,2082,2086,2092,2096,2101,2105,2110,2114,2118,2123,2128,2131,2137,2142,2147,2153,2158,2162,2166,2170,2175,2180,2184,2189,2195,2201,2207,2214,2218,2224,2228,2232,2238,2243,2250,2254,2258,2262,2265,2269,2274,2280,2287,2291,2296,2301,2306,2312,2315,2320,2323,2328,2333,2338,2343,2349,2355,2361,2366,2370,2375,2381,2387,2391,2395,2399,2403,2410,2416,2420,2424,2430,2437,2443,2450,2455,2462,2468,2473,2477,2483,2489,2495,2498,2504,2508,2515,2521,2525,2529,2534,2539,2543,2548,2553,2557,2563,2569,2575,2580,2586,2592,2598],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},132,37.182,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.41,37.84,37.33,0.4384,1.17,13047.0142,119,37.6629,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":190,"volume":200,"transactions":201,"vwap":202},"2026-09-30",37.57,37.66,37.394,0.4325,4553.1391,67,37.515,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",36.8,37.2,36.9615,-0.4709,-1.26,10548.302,92,37.0336,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",37.82,37.24,37.4324,-0.1753,-0.47,4785.348,66,37.4238,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",37.81,37.3254,37.6077,-0.5927,-1.55,35818.9729,366,37.4948,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",38.14,38.54,38.03,38.2004,0.2206,0.58,7995.6738,85,38.135,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",37.52,38,37.9798,0.6034,1.61,13162.9838,103,37.8489,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",37.21,37.64,37.3764,-0.1407,-0.38,15265.8438,136,37.4101,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",37.72,37.25,37.5171,-0.4127,-1.09,22818.32543,158,37.529,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.08,38.29,37.875,37.9298,-0.0902,-0.24,7871.1245,123,38.0859,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",38.04,38.2499,37.91,38.02,-0.2003,-0.52,23122.920244,206,38.0969,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",38.545,38.5699,38.18,38.2203,-0.4785,-1.24,7547.9752,128,38.3396,{"date":308,"open":309,"high":24,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",38.63,38.62,38.6988,0.6151,1.62,5254.8472,87,38.6752,{"date":318,"open":319,"high":320,"low":289,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38.13,38.2699,38.0837,0.054,0.14,4004.4222,61,38.0059,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":211,"vwap":336},"2026-09-11",37.9483,38.19,37.885,38.0297,-0.5103,-1.32,6372.5424,37.9843,{"date":338,"open":339,"high":236,"low":340,"close":236,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",38.065,37.97,0.9184,2.44,14722.5674,88,38.2429,{"date":347,"open":348,"high":349,"low":186,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",37.6,37.65,37.6216,0.5296,1.43,5816.5164,72,37.5458,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":221,"vwap":364},"2026-09-08",36.84,37.092,36.78,0.5307,1.45,2947.5164,36.9377,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",36.25,36.63,36.08,36.5613,-0.043,-0.12,6293.5164,73,36.2565,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",36.48,36.66,36.6043,-0.0103,-0.03,4991.5434,76,36.6341,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":211,"vwap":394},"2026-09-02",36.45,36.71,36.6146,-0.1339,-0.36,2775.1834,36.6348,{"date":396,"open":367,"high":397,"low":367,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":354,"vwap":402},"2026-09-01",36.77,36.7485,0.8518,2.37,2943.1834,36.6074,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":313,"volume":410,"transactions":315,"vwap":411},"2026-08-31",35.83,35.92,35.78,35.8967,0.5725,4751.6574,35.86,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":323,"volume":418,"transactions":419,"vwap":420},"2026-08-28",35.4,35.24,35.3242,0.0483,1760.5029,39,35.314,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",35.03,35.37,35.2759,0.4007,1.15,2341.1554,40,35.166,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",35.115,35.12,34.83,34.8752,0.0981,0.28,2809.1554,47,34.9741,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",34.92,35.09,34.7771,-0.5931,-1.68,5903.0602,64,34.9295,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":325,"vwap":460},"2026-08-24",35.76,35.325,35.3702,-0.4266,-1.19,3536.7065,35.4281,{"date":462,"open":411,"high":463,"low":464,"close":465,"change":466,"percent_change":151,"volume":467,"transactions":325,"vwap":468},"2026-08-21",35.9299,35.79,35.7968,0.1252,3089.032,35.8393,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",35.595,35.695,35.5,35.6716,0.4694,1.33,3984.4334,53,35.586,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",35.215,35.44,35.2022,0.157,0.45,4789.1754,65,35.3719,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":419,"vwap":498},"2026-08-18",35.02,35.14,35.0452,0.04,0.11,1556.1754,35.086,{"date":500,"open":501,"high":423,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",34.61,35.0052,0.6691,1.95,5609.2034,116,34.8573,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",34.1901,34.38,34.3361,0.2974,0.87,1199.1754,45,34.2925,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":516,"vwap":526},"2026-08-13",34.02,34.26,34.0387,-0.3777,-1.1,5078.4494,34.1618,{"date":528,"open":529,"high":530,"low":511,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":429,"vwap":535},"2026-08-12",34.405,34.46,34.4164,0.1152,0.34,8092.1754,34.4079,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",34.08,34.3012,0.1061,0.31,2943.1754,37,34.2058,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",34.18,34.31,34.1,34.1951,1.0509,3.17,7545.1754,110,34.2374,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":533,"volume":563,"transactions":440,"vwap":564},"2026-08-07",33.15,33.3431,33.07,33.1442,0.1116,4001.814134,33.2603,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",32.7801,33.0326,0.3221,0.98,2008.1754,33,32.9585,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",32.8,32.81,32.5701,32.7105,0.1577,0.48,6059.144922,55,32.6918,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",32.6,33.56,31.85,32.5528,-0.3653,-1.11,8140.144763,105,33.2013,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":303,"volume":603,"transactions":604,"vwap":605},"2026-08-03",32.92,32.9661,32.8551,32.9181,-0.4119,1052.1754,23,32.9013,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",33.39,33.19,33.33,0.0658,0.2,2612.1754,28,33.3218,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",33.25,33.43,33.215,33.2642,-0.25,-0.75,6225.1754,52,33.3207,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":440,"vwap":635},"2026-07-29",33.47,33.5999,33.5142,0.7032,2.14,2031.1754,33.4945,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",32.89,32.98,32.67,32.811,-0.2965,-0.9,15091.3524,146,32.8664,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",33.31,33.335,33.05,33.1075,-0.7649,-2.26,12291.14537,114,33.2626,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",33.8509,33.94,31.6201,33.8724,-0.2047,-0.6,8313.1754,82,33.6785,{"date":670,"open":538,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",35.99,33.99,34.0771,0.2126,0.63,34032.1754,240,34.0977,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":450,"vwap":687},"2026-07-22",33.84,33.8645,33.8101,0.2437,0.72,2126.1754,33.8622,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",33.63,35.085,33.62,33.6208,0.2367,0.71,9444.3524,49,33.683,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":344,"vwap":708},"2026-07-20",33.35,33.5,33.34,33.3841,0.0263,0.08,8419.1754,33.4172,{"date":710,"open":711,"high":619,"low":701,"close":712,"change":713,"percent_change":58,"volume":714,"transactions":325,"vwap":715},"2026-07-17",33.395,33.3578,0.3932,4502.1754,33.3811,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",33.16,33.18,32.96,32.9646,-0.2046,-0.62,10136.1754,96,33.0409,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":533,"volume":734,"transactions":735,"vwap":736},"2026-07-15",33.14,33.21,33.01,33.1692,0.1117,23568.1754,180,33.0852,{"date":738,"open":729,"high":739,"low":740,"close":741,"change":742,"percent_change":158,"volume":743,"transactions":744,"vwap":745},"2026-07-14",33.17,32.961,33.0575,0.2434,11304.1844,113,33.0499,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":478,"vwap":754},"2026-07-13",32.475,32.885,32.8141,0.8291,2.59,6422.113289,32.8083,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":372,"volume":761,"transactions":9,"vwap":759},"2026-07-10",31.92,31.992,31.985,-0.039,1700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",32.16,32.0099983,32.023998,-0.257,-0.8,1500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",32.195,32.52,32.15,32.281,0.602,1.9,4300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",31.35,31.705,31.679,0.363,1.16,3100,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-07-06",31.23,31.316,31.22,0.611,1.99,1600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":706,"volume":802,"transactions":9,"vwap":800},"2026-07-02",30.725,30.739,30.635,30.705,0.026,3500,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",30.761,30.767,30.679,-0.221,-0.72,1200,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":240,"volume":816,"transactions":9,"vwap":814},"2026-06-30",30.92,30.9,0.177,1900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",30.751,30.81,30.7,30.723,-0.011,-0.04,2400,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-26",30.675,30.734,30.565,-0.375,-1.21,3300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",31.049,31.17,31.01,31.109,0.556,1.82,8400,{"date":844,"open":821,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",30.72,30.54,30.553,-0.752,-2.4,3700,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",31.309,31.349,31.305,-0.33,-1.04,1400,{"date":860,"open":861,"high":782,"low":862,"close":863,"change":864,"percent_change":809,"volume":865,"transactions":9,"vwap":863},"2026-06-22",31.665,31.52,31.635,-0.228,4800,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-18",31.501,31.863,31.5,-0.117,-0.37,10300,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",32.19,32.199,31.98,-0.18,-0.56,3800,{"date":883,"open":884,"high":885,"low":886,"close":764,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":764},"2026-06-16",32.12,32.23,31.94,-0.39,-1.2,3400,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":334,"volume":896,"transactions":9,"vwap":893},"2026-06-15",32.41,32.55,32.37,-0.437,3600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",33.321,32.95,32.987,-0.332,-1,2700,{"date":906,"open":661,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",33.96,33.285,33.319,-0.489,-1.45,12200,{"date":914,"open":681,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",34.060001,33.801,33.808,0.202,0.6,4700,{"date":922,"open":923,"high":924,"low":649,"close":924,"change":925,"percent_change":926,"volume":786,"transactions":9,"vwap":924},"2026-06-09",33.505,33.606,-0.455,-1.34,{"date":928,"open":520,"high":929,"low":520,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",34.17,34.061001,0.171,0.5,4600,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":723,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-05",34.099998,33.8,33.89,-1.8,5700,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-06-04",34.5,34.51,34.34,-0.587,-1.67,7900,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":675,"volume":955,"transactions":9,"vwap":953},"2026-06-03",35.060001,35.15,35.097,0.219,2600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":126,"volume":881,"transactions":9,"vwap":961},"2026-06-02",34.695,34.889,34.631,34.878,0.138,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":841,"volume":970,"transactions":9,"vwap":968},"2026-06-01",34.801,35.029999,34.64,34.74,0.62,4000,{"date":972,"open":973,"high":974,"low":975,"close":973,"change":976,"percent_change":768,"volume":933,"transactions":9,"vwap":973},"2026-05-29",34.12,34.235,33.97,-0.275,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":514,"volume":984,"transactions":9,"vwap":982},"2026-05-28",34.23,34.4,34.21,34.395,0.296,6000,{"date":986,"open":520,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",34.27,34.0099983,34.098999,-0.544,-1.57,5600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":990,"percent_change":229,"volume":904,"transactions":9,"vwap":998},"2026-05-26",34.75,34.77,34.62,34.643,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":392,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",35.305,35.42,35,35.187,-0.127,7000,{"date":1008,"open":1009,"high":1009,"low":1010,"close":420,"change":1011,"percent_change":1012,"volume":833,"transactions":9,"vwap":420},"2026-05-21",36.02,35.241,-0.159,-0.45,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",36.07,36.080002,35.34,35.473,-0.883,-2.43,5200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":933,"transactions":9,"vwap":1027},"2026-05-19",36.32,36.41,36.191,36.356,0.358,0.99,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",35.905,36.27,35.998,0.167,0.47,2800,{"date":1039,"open":454,"high":1040,"low":454,"close":1041,"change":1042,"percent_change":146,"volume":173,"transactions":9,"vwap":1041},"2026-05-15",35.85,35.831,0.134,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-05-14",35.529,35.697,35.481,-0.178,-0.5,1800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",36.22,35.845,35.875,-0.292,-0.81,3200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":633,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",35.89,36.17,36.167,0.759,9000,{"date":1067,"open":1068,"high":1002,"low":966,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",35.099998,35.408,0.852,2.47,7200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",34.611,34.705,34.556,-0.037,-0.11,14200,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",34.35,34.593,0.017,0.05,4200,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":955,"transactions":9,"vwap":1092},"2026-05-06",34.845,34.535,34.576,-1.294,-3.61,{"date":1096,"open":1061,"high":406,"low":1097,"close":1098,"change":1099,"percent_change":623,"volume":889,"transactions":9,"vwap":1098},"2026-05-05",35.755,35.87,-0.27,{"date":1101,"open":1102,"high":367,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",35.6,36.14,0.665,1.87,11800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-01",36,35.28,35.475,-0.246,-0.69,6500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",35.46,35.721,-0.113,-0.32,7100,{"date":1123,"open":1124,"high":406,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1021,"transactions":9,"vwap":1125},"2026-04-29",35.545,35.834,0.983,2.82,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1037,"transactions":9,"vwap":1132},"2026-04-28",34.79,34.87,34.851,0.364,1.06,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":570,"volume":825,"transactions":9,"vwap":1140},"2026-04-27",34.48,34.509,34.41,34.487,0.336,{"date":1143,"open":1144,"high":1145,"low":907,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-24",34.040001,34.2,34.151,-0.101,-0.29,9200,{"date":1151,"open":1152,"high":1083,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",33.85,33.82,34.252,0.585,1.74,2000,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":695,"volume":1164,"transactions":9,"vwap":1162},"2026-04-22",33.51,33.79,33.667,0.237,4100,{"date":1166,"open":1167,"high":629,"low":1167,"close":619,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":619},"2026-04-21",32.78,0.706,2.16,7700,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-20",32.53,32.825,32.724,0.554,1.72,2100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1149,"transactions":9,"vwap":1184},"2026-04-17",31.915,32.24,31.65,32.17,-1.071,-3.22,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",33.37,33.42,33.241,0.283,0.86,1300,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-15",32.84,33.099998,32.958,-0.007,-0.02,4900,{"date":1204,"open":558,"high":558,"low":1205,"close":1206,"change":1207,"percent_change":809,"volume":1021,"transactions":9,"vwap":1206},"2026-04-14",32.88,32.965,-0.238,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":970,"transactions":9,"vwap":1213},"2026-04-13",33.645,33.67,33.155,33.203,0.479,1.46,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1175,"change":1221,"percent_change":1012,"volume":940,"transactions":9,"vwap":1175},"2026-04-10",32.83,32.99,32.68,-0.148,{"date":1223,"open":560,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",33.145,32.54,32.872,0.208,0.64,7800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1006,"transactions":9,"vwap":1233},"2026-04-08",32.42,32.664,32.345,-1.221,-3.6,{"date":1238,"open":987,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1087,"transactions":9,"vwap":1241},"2026-04-07",34.389,33.805,33.885,-0.149,-0.44,{"date":1245,"open":975,"high":979,"low":975,"close":1246,"change":1247,"percent_change":1248,"volume":933,"transactions":9,"vwap":1246},"2026-04-06",34.034,0.221,0.65,{"date":1250,"open":1153,"high":681,"low":690,"close":1251,"change":1252,"percent_change":1253,"volume":920,"transactions":9,"vwap":1251},"2026-04-02",33.813,0.902,2.74,{"date":1255,"open":900,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":209,"volume":1260,"transactions":9,"vwap":1258},"2026-04-01",33.11,32.85,32.911,-0.421,19100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",33.86,33.915,33.325,33.332,-0.529,-1.56,33200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":865,"transactions":9,"vwap":1275},"2026-03-30",33.91,33.92,33.78,33.861,0.367,1.1,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":816,"transactions":9,"vwap":1281},"2026-03-27",33.4,33.494,33.371,0.634,1.93,{"date":1286,"open":576,"high":1287,"low":576,"close":1288,"change":1289,"percent_change":1290,"volume":1087,"transactions":9,"vwap":1288},"2026-03-26",33.025002,32.86,0.42,1.29,{"date":1292,"open":1293,"high":1294,"low":878,"close":1294,"change":1295,"percent_change":1120,"volume":810,"transactions":9,"vwap":1294},"2026-03-25",32,32.44,-0.105,{"date":1297,"open":1298,"high":1299,"low":1234,"close":1300,"change":1301,"percent_change":1302,"volume":1072,"transactions":9,"vwap":1300},"2026-03-24",32.47,32.725,32.545,0.641,2.01,{"date":1304,"open":894,"high":894,"low":1183,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-23",31.904,-1.51,-4.52,11400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",33.2,33.555,33.13,33.414,0.436,1.32,8100,{"date":1319,"open":618,"high":618,"low":1320,"close":1321,"change":1322,"percent_change":1306,"volume":786,"transactions":9,"vwap":1321},"2026-03-19",32.696,32.978,-0.507,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-03-18",33.41,33.485,33.044998,0.593,1.8,5400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1058,"transactions":9,"vwap":1336},"2026-03-17",32.685,32.94,32.646,32.892,0.609,1.89,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":939,"volume":1330,"transactions":9,"vwap":1343},"2026-03-16",32.58,32.14,32.283,-0.591,{"date":1346,"open":1347,"high":1205,"low":1347,"close":1348,"change":1349,"percent_change":1120,"volume":1350,"transactions":9,"vwap":1348},"2026-03-13",32.56,32.874,-0.107,3900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1354},"2026-03-12",32.64,32.981,32.575,1.153,3.62,5900,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":58,"volume":920,"transactions":9,"vwap":1362},"2026-03-11",31.38,31.828,0.374,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":865,"transactions":9,"vwap":1369},"2026-03-10",31.36,31.46,30.561,31.454,0.434,1.4,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":948,"transactions":9,"vwap":1376},"2026-03-09",32.4,32.457,31.02,-0.316,-1.01,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":865,"transactions":9,"vwap":1384},"2026-03-06",31.145,31.91,31.14,31.336,1.089,3.6,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":476,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",30.193,30.42,30.187,30.247,0.397,5000,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1178,"transactions":9,"vwap":1399},"2026-03-04",29.925,29.73,29.85,0.198,0.67,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":612,"volume":825,"transactions":9,"vwap":1406},"2026-03-03",30.049999,29.53,29.652,0.058,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":802,"transactions":9,"vwap":1413},"2026-03-02",29.63,29.71,29.341,29.594,0.694,2.4,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":842,"transactions":9,"vwap":1419},"2026-02-27",28.756,28.9,0.372,1.3,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1086,"volume":1428,"transactions":9,"vwap":1426},"2026-02-26",28.31,28.65,28.528,0.015,5300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":281,"volume":1435,"transactions":9,"vwap":1433},"2026-02-25",28.505,28.7,28.513,-0.068,14900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":920,"transactions":9,"vwap":1439},"2026-02-24",28.53,28.581,28.43,0.065,0.23,{"date":1444,"open":1438,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":533,"volume":1449,"transactions":9,"vwap":1447},"2026-02-23",28.58,28.45,28.516,0.098,9700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":121,"volume":881,"transactions":9,"vwap":1455},"2026-02-20",28.345,28.465,28.268,28.418,0.072,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":570,"volume":1464,"transactions":9,"vwap":1462},"2026-02-19",28.27,28.36,28.25,28.346,0.274,2900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1072,"transactions":9,"vwap":1470},"2026-02-18",27.999,28.08,27.93,28.072001,0.757,2.77,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":769,"transactions":9,"vwap":1478},"2026-02-17",27.391,27.401,27.27,27.315,-0.252,-0.91,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1149,"transactions":9,"vwap":1486},"2026-02-13",27.62,27.69,27.565,27.567,-0.023,-0.08,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1394,"transactions":9,"vwap":1493},"2026-02-12",27.95,27.58,27.59,-0.555,-1.97,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":850,"transactions":9,"vwap":1500},"2026-02-11",28.165,28.079,28.145,0.257,0.92,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1243,"volume":1509,"transactions":9,"vwap":1506},"2026-02-10",27.86,27.888,27.78,-0.123,700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":933,"transactions":9,"vwap":1513},"2026-02-09",27.9,28.011,27.855,0.326,1.18,{"date":1518,"open":1519,"high":1512,"low":1520,"close":1521,"change":1522,"percent_change":240,"volume":1523,"transactions":9,"vwap":1521},"2026-02-06",27.82,27.68,27.685,0.159,7400,{"date":1525,"open":1493,"high":1526,"low":1527,"close":1527,"change":831,"percent_change":926,"volume":850,"transactions":9,"vwap":1527},"2026-02-05",27.655,27.526,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-04",27.84,28.040001,27.72,27.901,-0.016,-0.06,6800,{"date":1538,"open":1483,"high":1539,"low":1483,"close":1540,"change":1541,"percent_change":793,"volume":1542,"transactions":9,"vwap":1540},"2026-02-03",27.92,27.917,0.544,6100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1523,"transactions":9,"vwap":1547},"2026-02-02",27.45,27.195,27.373,-0.967,-3.41,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-30",28.48,28.97,28.1,28.34,-0.456,-1.58,7500,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-29",28.85,28.51,28.796,0.399,1.41,8000,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":695,"volume":1572,"transactions":9,"vwap":1570},"2026-01-28",28.23,28.397,0.201,9900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1289,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-27",27.94,28.196,1.51,6900,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1065,"transactions":9,"vwap":1583},"2026-01-26",28.73,27.73,27.776,0.113,0.41,{"date":1587,"open":1588,"high":1589,"low":1483,"close":1590,"change":1591,"percent_change":1592,"volume":786,"transactions":9,"vwap":1590},"2026-01-23",27.627,27.695,27.663,0.476,1.75,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-22",27.22,27.25,27.11,27.187,-0.109,-0.4,4400,{"date":1603,"open":1477,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":44,"volume":778,"transactions":9,"vwap":1606},"2026-01-21",27.3,27.233,27.296,0.27,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1442,"volume":933,"transactions":9,"vwap":1612},"2026-01-20",27.14,27.17,27.025999,0.063,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1350,"transactions":9,"vwap":1618},"2026-01-16",27.030001,27.040001,26.963,-0.191,-0.7,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":887,"volume":881,"transactions":9,"vwap":1626},"2026-01-15",27.16,27.215,27.08,27.154,-0.106,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":151,"volume":889,"transactions":9,"vwap":1632},"2026-01-14",27.4,27.495,27.26,0.095,{"date":1635,"open":1596,"high":1632,"low":1636,"close":1636,"change":1637,"percent_change":1401,"volume":1058,"transactions":9,"vwap":1636},"2026-01-13",27.165,0.18,{"date":1639,"open":1616,"high":1616,"low":1640,"close":1641,"change":1642,"percent_change":65,"volume":858,"transactions":9,"vwap":1641},"2026-01-12",26.96,26.985,0.24,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1535,"volume":850,"transactions":9,"vwap":1647},"2026-01-09",26.87,26.898,26.745,-0.015,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":438,"percent_change":1134,"volume":940,"transactions":9,"vwap":1652},"2026-01-08",26.49,26.76,26.487,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":879,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",26.451,26.52,26.434,26.48,-0.68,4500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":881,"transactions":9,"vwap":1667},"2026-01-06",26.78,26.82,26.616,26.66,0.057,0.21,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-05",26.4,26.603,0.443,1.69,2200,{"date":1678,"open":25,"high":1679,"low":25,"close":1679,"change":1613,"percent_change":1642,"volume":173,"transactions":9,"vwap":1679},"2026-01-02",26.16,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-31",26.18,26.182,26.097,-0.243,-0.92,800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":51,"volume":865,"transactions":9,"vwap":1692},"2025-12-30",26.43,26.44,26.34,0.128,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1113,"volume":1350,"transactions":9,"vwap":1699},"2025-12-29",26.26,26.28,26.19,26.212,-0.183,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":801,"percent_change":1705,"volume":810,"transactions":9,"vwap":1704},"2025-12-26",26.51,26.395,0.1,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1427,"percent_change":106,"volume":778,"transactions":9,"vwap":1711},"2025-12-24",26.33,26.42,26.32,26.369,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":761,"transactions":9,"vwap":1715},"2025-12-23",26.22,26.354,-0.816,-3,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1611,"change":1723,"percent_change":1371,"volume":1724,"transactions":9,"vwap":1611},"2025-12-22",27.076,27.21,27.062,0.375,10500,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1228,"volume":1164,"transactions":9,"vwap":1729},"2025-12-19",26.74,26.83,26.795,0.17,{"date":1732,"open":1667,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1113,"volume":1157,"transactions":9,"vwap":1734},"2025-12-18",26.69,26.625,-0.184,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1742,"volume":896,"transactions":9,"vwap":1739},"2025-12-17",26.749,26.809,26.704,0.243,0.91,{"date":1744,"open":1667,"high":1667,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":833,"transactions":9,"vwap":1745},"2025-12-16",26.566,-0.314,-1.17,{"date":1749,"open":1665,"high":1750,"low":1665,"close":1751,"change":1752,"percent_change":1753,"volume":889,"transactions":9,"vwap":1751},"2025-12-15",26.94,26.88,-0.133,-0.49,{"date":1755,"open":1623,"high":1623,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-12",27,27.013,-0.277,-1.02,16200,{"date":1762,"open":1611,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2025-12-11",27.29,27.15,-0.014,-0.05,76800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":612,"percent_change":158,"volume":1773,"transactions":9,"vwap":1771},"2025-12-10",27.079,27.304,27.065001,6400,{"date":1775,"open":1776,"high":1777,"low":1617,"close":1777,"change":1778,"percent_change":1779,"volume":778,"transactions":9,"vwap":1777},"2025-12-09",27.063,27.104,-0.061,-0.22,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1636,"change":1785,"percent_change":270,"volume":1464,"transactions":9,"vwap":1636},"2025-12-08",27.2,27.23,27.13,-0.3,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":858,"transactions":9,"vwap":1789},"2025-12-05",27.576,27.465,0.09,0.33,{"date":1793,"open":1794,"high":1630,"low":1794,"close":1795,"change":1796,"percent_change":581,"volume":1676,"transactions":9,"vwap":1795},"2025-12-04",27.35,27.375,0.13,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1441,"percent_change":1642,"volume":858,"transactions":9,"vwap":1800},"2025-12-03",27.34,27.245,{"date":1802,"open":1803,"high":1794,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1114,"transactions":9,"vwap":1804},"2025-12-02",27.24,27.18,-0.16,-0.59,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1799,"change":1811,"percent_change":1812,"volume":858,"transactions":9,"vwap":1799},"2025-12-01",27.28,27.343,0.02,0.07,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":438,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-28",27.249,27.32,1.04,2500,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1617,"change":1607,"percent_change":101,"volume":984,"transactions":9,"vwap":1617},"2025-11-26",26.86,27.059999,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":1120,"volume":1818,"transactions":9,"vwap":1826},"2025-11-25",26.582,26.77,-0.085,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1170,"transactions":9,"vwap":1831},"2025-11-24",26.62,26.855,0.145,0.54,{"date":1835,"open":1836,"high":1837,"low":1733,"close":1838,"change":1839,"percent_change":1840,"volume":1661,"transactions":9,"vwap":1838},"2025-11-21",26.73,26.769,26.71,-0.129,-0.48,{"date":1842,"open":1645,"high":1843,"low":1844,"close":1844,"change":879,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",26.9,26.839,-0.67,12900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":904,"transactions":9,"vwap":1850},"2025-11-19",27.0090008,27.018999,26.98,-0.31,-1.13,{"date":1855,"open":1782,"high":1856,"low":1782,"close":1857,"change":1858,"percent_change":1859,"volume":984,"transactions":9,"vwap":1857},"2025-11-18",27.37,27.329,0.149,0.55,{"date":1861,"open":1862,"high":1800,"low":1784,"close":1804,"change":371,"percent_change":1805,"volume":1536,"transactions":9,"vwap":1804},"2025-11-17",27.175,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":486,"volume":1050,"transactions":9,"vwap":1867},"2025-11-14",27.211,27.38,27.223,0.123,{"date":1870,"open":1871,"high":1763,"low":1872,"close":1872,"change":1079,"percent_change":1600,"volume":1164,"transactions":9,"vwap":1872},"2025-11-13",27.258,27.1,{"date":1874,"open":1816,"high":1816,"low":1611,"close":1721,"change":1600,"percent_change":911,"volume":1661,"transactions":9,"vwap":1721},"2025-11-12",{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1193,"volume":858,"transactions":9,"vwap":1879},"2025-11-11",27.55,27.63,27.61,0.236,{"date":1882,"open":1883,"high":1866,"low":1784,"close":1884,"change":1885,"percent_change":362,"volume":816,"transactions":9,"vwap":1884},"2025-11-10",27.149,27.374,0.39,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":126,"volume":1818,"transactions":9,"vwap":1891},"2025-11-07",26.934,27.01,26.92,26.984,0.108,{"date":1894,"open":1751,"high":1751,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":810,"transactions":9,"vwap":1895},"2025-11-06",26.876,-0.125,-0.46,{"date":1899,"open":1900,"high":1900,"low":1750,"close":1901,"change":1902,"percent_change":1903,"volume":1037,"transactions":9,"vwap":1901},"2025-11-05",27.145,27.00099945,-0.056,-0.21,{"date":1905,"open":1906,"high":1764,"low":1889,"close":1907,"change":1908,"percent_change":592,"volume":1909,"transactions":9,"vwap":1907},"2025-11-04",27.105,27.056999,-0.305,17500,{"date":1911,"open":1900,"high":1912,"low":1900,"close":1912,"change":1913,"percent_change":1914,"volume":1037,"transactions":9,"vwap":1912},"2025-11-03",27.362,0.231,0.85,{"date":1916,"open":1632,"high":1632,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1542,"transactions":9,"vwap":1918},"2025-10-31",27.09,27.131,0.081,0.3,{"date":1922,"open":1923,"high":1597,"low":1923,"close":1924,"change":1925,"percent_change":1812,"volume":850,"transactions":9,"vwap":1924},"2025-10-30",26.99,27.049999,0.019,{"date":1927,"open":1784,"high":1784,"low":1928,"close":1928,"change":1637,"percent_change":1401,"volume":1050,"transactions":9,"vwap":1928},"2025-10-29",27.031,{"date":1930,"open":1931,"high":1932,"low":1728,"close":1933,"change":1934,"percent_change":1660,"volume":896,"transactions":9,"vwap":1933},"2025-10-28",26.859,26.871,26.851,-0.185,{"date":1936,"open":1784,"high":1784,"low":1937,"close":1938,"change":281,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-27",27.035,27.035999,-0.88,2300,{"date":1942,"open":1912,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":970,"transactions":9,"vwap":1944},"2025-10-24",27.419,27.276,-0.152,-0.55,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1920,"percent_change":1952,"volume":1676,"transactions":9,"vwap":1951},"2025-10-23",27.512,27.521,27.428,1.11,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":904,"transactions":9,"vwap":1957},"2025-10-22",26.931,27.159,27.128,0.307,1.14,{"date":1961,"open":1665,"high":1821,"low":1664,"close":1962,"change":1048,"percent_change":1963,"volume":984,"transactions":9,"vwap":1962},"2025-10-21",26.821,-0.66,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":769,"transactions":9,"vwap":1967},"2025-10-20",26.84,26.999,0.218,0.81,{"date":1971,"open":1972,"high":1973,"low":1838,"close":1974,"change":1975,"percent_change":1243,"volume":1170,"transactions":9,"vwap":1974},"2025-10-17",27.19,27.39,26.781,-0.119,{"date":1977,"open":1978,"high":1756,"low":1979,"close":1843,"change":111,"percent_change":824,"volume":1330,"transactions":9,"vwap":1843},"2025-10-16",26.95,26.832,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":541,"volume":1818,"transactions":9,"vwap":1984},"2025-10-15",26.97,26.81,26.91,0.082,{"date":1987,"open":1727,"high":1988,"low":1836,"close":1989,"change":1990,"percent_change":1991,"volume":1464,"transactions":9,"vwap":1989},"2025-10-14",26.877,26.828,-0.208,-0.77,{"date":1993,"open":1822,"high":1625,"low":1756,"close":1938,"change":1315,"percent_change":1994,"volume":761,"transactions":9,"vwap":1938},"2025-10-13",1.64,{"date":1996,"open":1984,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":778,"transactions":9,"vwap":1999},"2025-10-10",26.93,26.575,26.6,-0.521,-1.92,{"date":2003,"open":2004,"high":1799,"low":1917,"close":2005,"change":2006,"percent_change":2007,"volume":1121,"transactions":9,"vwap":2005},"2025-10-09",27.335,27.121,-0.26,-0.95,{"date":2009,"open":2010,"high":2011,"low":1799,"close":2012,"change":2013,"percent_change":2014,"volume":794,"transactions":9,"vwap":2012},"2025-10-08",27.439,27.46,27.381,0.121,0.44,{"date":2016,"open":1546,"high":1632,"low":2017,"close":1632,"change":2018,"percent_change":1791,"volume":1202,"transactions":9,"vwap":1632},"2025-10-07",27.125,0.089,{"date":2020,"open":1924,"high":2021,"low":1924,"close":2022,"change":2023,"percent_change":685,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",27.176,27.171,0.194,1100,{"date":2026,"open":1889,"high":1597,"low":2027,"close":2028,"change":2029,"percent_change":2014,"volume":1536,"transactions":9,"vwap":2028},"2025-10-03",26.952,26.977,0.117,{"date":2031,"open":1890,"high":1890,"low":2032,"close":1821,"change":864,"percent_change":2033,"volume":1037,"transactions":9,"vwap":1821},"2025-10-02",26.79,-0.84,{"date":2035,"open":1617,"high":1917,"low":1616,"close":2036,"change":2037,"percent_change":1442,"volume":816,"transactions":9,"vwap":2036},"2025-10-01",27.087999,0.062,{"date":2039,"open":2040,"high":1822,"low":1982,"close":1612,"change":2041,"percent_change":2006,"volume":1661,"transactions":9,"vwap":1612},"2025-09-30",27.059,-0.071,{"date":2043,"open":2044,"high":1972,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-29",27.115,27.097,-0.254,-0.93,3000,{"date":2050,"open":2011,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":541,"volume":1087,"transactions":9,"vwap":2052},"2025-09-26",27.54,27.351,0.085,{"date":2055,"open":1756,"high":2056,"low":1756,"close":2056,"change":2057,"percent_change":1401,"volume":2058,"transactions":9,"vwap":2056},"2025-09-25",27.266,0.181,7600,{"date":2060,"open":1872,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":919,"volume":1464,"transactions":9,"vwap":2062},"2025-09-24",27.102,27.084999,0.162,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":136,"volume":1157,"transactions":9,"vwap":2067},"2025-09-23",26.913,26.923,26.89,0.176,{"date":2071,"open":2072,"high":2072,"low":1727,"close":2073,"change":2074,"percent_change":2075,"volume":1676,"transactions":9,"vwap":2073},"2025-09-22",26.75,26.747,0.007,0.03,{"date":2077,"open":2078,"high":2078,"low":1838,"close":1727,"change":1805,"percent_change":1806,"volume":786,"transactions":9,"vwap":1727},"2025-09-19",26.8,{"date":2080,"open":1640,"high":1640,"low":1843,"close":1843,"change":2081,"percent_change":1946,"volume":904,"transactions":9,"vwap":1843},"2025-09-18",-0.15,{"date":2083,"open":1596,"high":1477,"low":2084,"close":1924,"change":1243,"percent_change":2085,"volume":1358,"transactions":9,"vwap":1924},"2025-09-17",27.02,-1.6,{"date":2087,"open":2011,"high":2088,"low":2089,"close":2090,"change":1442,"percent_change":2091,"volume":865,"transactions":9,"vwap":2090},"2025-09-16",27.51,27.44,27.49,0.84,{"date":2093,"open":1595,"high":2094,"low":1595,"close":1632,"change":2095,"percent_change":190,"volume":1676,"transactions":9,"vwap":1632},"2025-09-15",27.299,0.315,{"date":2097,"open":1616,"high":1616,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":1940,"transactions":9,"vwap":2098},"2025-09-12",26.945,0.185,0.69,{"date":2102,"open":1826,"high":2078,"low":2072,"close":1652,"change":2103,"percent_change":2104,"volume":1164,"transactions":9,"vwap":1652},"2025-09-11",-0.146,-0.54,{"date":2106,"open":2078,"high":1640,"low":2078,"close":2107,"change":2108,"percent_change":2109,"volume":816,"transactions":9,"vwap":2107},"2025-09-10",26.906,0.206,0.77,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":1827,"percent_change":1120,"volume":769,"transactions":9,"vwap":2113},"2025-09-09",26.85,26.7,{"date":2115,"open":1727,"high":1665,"low":1727,"close":2116,"change":2117,"percent_change":1914,"volume":1114,"transactions":9,"vwap":2116},"2025-09-08",26.785,0.225,{"date":2119,"open":2120,"high":2121,"low":1703,"close":2122,"change":1934,"percent_change":1113,"volume":1194,"transactions":9,"vwap":2122},"2025-09-05",26.574,26.588,26.56,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1647,"change":2127,"percent_change":1049,"volume":1464,"transactions":9,"vwap":1647},"2025-09-04",26.711,26.797,-0.135,{"date":2129,"open":1890,"high":1640,"low":1751,"close":1751,"change":2130,"percent_change":1480,"volume":1818,"transactions":9,"vwap":1751},"2025-09-03",-0.247,{"date":2132,"open":2133,"high":1784,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":850,"transactions":9,"vwap":2134},"2025-09-02",27.077,27.127,0.332,1.24,{"date":2138,"open":1652,"high":1728,"low":2139,"close":1729,"change":2140,"percent_change":2141,"volume":842,"transactions":9,"vwap":1729},"2025-08-29",26.68,0.124,0.46,{"date":2143,"open":2144,"high":2145,"low":1998,"close":2146,"change":760,"percent_change":2081,"volume":1676,"transactions":9,"vwap":2146},"2025-08-28",26.59,26.699,26.671,{"date":2148,"open":2149,"high":1838,"low":2150,"close":1838,"change":1400,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1838},"2025-08-27",26.587,26.58,0.75,10400,{"date":2154,"open":1657,"high":1657,"low":2155,"close":2156,"change":1207,"percent_change":2157,"volume":904,"transactions":9,"vwap":2156},"2025-08-26",26.485,26.512,-0.89,{"date":2159,"open":2160,"high":1645,"low":2160,"close":2072,"change":323,"percent_change":2161,"volume":955,"transactions":9,"vwap":2072},"2025-08-25",25.94,0.53,{"date":2163,"open":1838,"high":1838,"low":2150,"close":2164,"change":2165,"percent_change":136,"volume":1818,"transactions":9,"vwap":2164},"2025-08-22",26.61,0.174,{"date":2167,"open":1682,"high":1659,"low":1682,"close":2168,"change":2169,"percent_change":1193,"volume":889,"transactions":9,"vwap":2168},"2025-08-21",26.436,0.226,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":1442,"percent_change":2174,"volume":786,"transactions":9,"vwap":2173},"2025-08-20",26,26.21,0.89,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1295,"percent_change":1600,"volume":889,"transactions":9,"vwap":2179},"2025-08-19",25.924,26.040001,25.98,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":106,"percent_change":1442,"volume":933,"transactions":9,"vwap":2183},"2025-08-18",25.84,26.084999,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1442,"volume":1464,"transactions":9,"vwap":2187},"2025-08-15",25.86,26.025,0.061,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1637,"volume":1178,"transactions":9,"vwap":2192},"2025-08-14",25.89,25.964,25.87,0.047,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1766,"volume":1676,"transactions":9,"vwap":2199},"2025-08-13",25.96,25.78,25.917,-0.013,{"date":2202,"open":2203,"high":2179,"low":2204,"close":2205,"change":2206,"percent_change":856,"volume":1464,"transactions":9,"vwap":2205},"2025-08-12",25.959,25.901,25.93,-0.086,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":816,"transactions":9,"vwap":2211},"2025-08-11",25.968,26.049999,26.016001,0.031,0.12,{"date":2215,"open":2210,"high":2216,"low":2179,"close":2217,"change":1427,"percent_change":106,"volume":1428,"transactions":9,"vwap":2217},"2025-08-08",26.13,25.985,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":706,"percent_change":541,"volume":794,"transactions":9,"vwap":2223},"2025-08-07",26.059999,26.07,25.931,25.97,{"date":2225,"open":2226,"high":2226,"low":2191,"close":2191,"change":2227,"percent_change":1148,"volume":970,"transactions":9,"vwap":2191},"2025-08-06",26.14,-0.074,{"date":2229,"open":2179,"high":2230,"low":2192,"close":2192,"change":2231,"percent_change":622,"volume":1037,"transactions":9,"vwap":2192},"2025-08-05",26.014999,-0.066,{"date":2233,"open":2234,"high":2216,"low":2235,"close":2236,"change":2237,"percent_change":392,"volume":761,"transactions":9,"vwap":2236},"2025-08-04",26.065001,26.021,26.030001,-0.095,{"date":2239,"open":2240,"high":1679,"low":2240,"close":2241,"change":2242,"percent_change":524,"volume":1818,"transactions":9,"vwap":2241},"2025-08-01",26.09,26.125,-0.291,{"date":2244,"open":2245,"high":2245,"low":1708,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-31",26.609,26.416,-0.34,-1.27,10000,{"date":2251,"open":1966,"high":1890,"low":2122,"close":2252,"change":2253,"percent_change":880,"volume":1114,"transactions":9,"vwap":2252},"2025-07-30",26.756,-0.151,{"date":2255,"open":1999,"high":2256,"low":1999,"close":2256,"change":2257,"percent_change":1277,"volume":1021,"transactions":9,"vwap":2256},"2025-07-29",26.907,0.293,{"date":2259,"open":2150,"high":2260,"low":1657,"close":2260,"change":2261,"percent_change":2091,"volume":810,"transactions":9,"vwap":2260},"2025-07-28",26.614,0.223,{"date":2263,"open":2150,"high":2150,"low":2264,"close":2264,"change":1479,"percent_change":2007,"volume":816,"transactions":9,"vwap":2264},"2025-07-25",26.391,{"date":2266,"open":2267,"high":2139,"low":1703,"close":2268,"change":706,"percent_change":1920,"volume":1194,"transactions":9,"vwap":2268},"2025-07-24",26.669,26.643,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1085,"percent_change":106,"volume":816,"transactions":9,"vwap":2273},"2025-07-23",26.54,26.57,26.563,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":382,"volume":802,"transactions":9,"vwap":2278},"2025-07-22",26.47,26.55,26.546,-0.008,{"date":2281,"open":2282,"high":2150,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1050,"transactions":9,"vwap":2284},"2025-07-21",26.53,26.505,26.554,-0.051,-0.19,{"date":2288,"open":1983,"high":2289,"low":2144,"close":2290,"change":2075,"percent_change":496,"volume":955,"transactions":9,"vwap":2290},"2025-07-18",26.825,26.605,{"date":2292,"open":2293,"high":1998,"low":2293,"close":1998,"change":2294,"percent_change":136,"volume":2295,"transactions":9,"vwap":1998},"2025-07-17",26.465,0.175,500,{"date":2297,"open":2298,"high":2299,"low":2298,"close":1672,"change":2300,"percent_change":2014,"volume":1358,"transactions":9,"vwap":1672},"2025-07-16",26.17,26.41,0.115,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2279,"percent_change":382,"volume":1050,"transactions":9,"vwap":2305},"2025-07-15",26.35,26.25,26.285,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":768,"volume":778,"transactions":9,"vwap":2310},"2025-07-14",26.315,26.329,26.293,-0.212,{"date":2313,"open":1651,"high":2283,"low":1651,"close":2283,"change":541,"percent_change":1516,"volume":2314,"transactions":9,"vwap":2283},"2025-07-11",400,{"date":2316,"open":2317,"high":1714,"low":2318,"close":2319,"change":1896,"percent_change":219,"volume":786,"transactions":9,"vwap":2319},"2025-07-10",26.159,26.145,26.195,{"date":2321,"open":1708,"high":2322,"low":1710,"close":1710,"change":1811,"percent_change":706,"volume":955,"transactions":9,"vwap":1710},"2025-07-09",26.349,{"date":2324,"open":2325,"high":2326,"low":2173,"close":2327,"change":2099,"percent_change":695,"volume":761,"transactions":9,"vwap":2327},"2025-07-08",26.24,26.338,26.3,{"date":2329,"open":2210,"high":2216,"low":2236,"close":2330,"change":2331,"percent_change":2332,"volume":1050,"transactions":9,"vwap":2330},"2025-07-07",26.115,-0.036,-0.14,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2337,"volume":2295,"transactions":9,"vwap":2336},"2025-07-03",26.173,26.151,0,{"date":2339,"open":2340,"high":2336,"low":2340,"close":2336,"change":2341,"percent_change":2342,"volume":1687,"transactions":9,"vwap":2336},"2025-07-02",25.921,0.356,1.38,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1811,"percent_change":706,"volume":1464,"transactions":9,"vwap":2348},"2025-07-01",25.809,25.83,25.771,25.795,{"date":2350,"open":2198,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1120,"volume":896,"transactions":9,"vwap":2353},"2025-06-30",25.8,25.76,25.775,-0.084,{"date":2356,"open":2357,"high":2193,"low":2357,"close":2358,"change":2359,"percent_change":1079,"volume":2360,"transactions":9,"vwap":2358},"2025-06-27",25.82,25.859,-0.029,6300,{"date":2362,"open":2363,"high":2363,"low":2357,"close":2364,"change":2365,"percent_change":1669,"volume":940,"transactions":9,"vwap":2364},"2025-06-26",25.95,25.888,0.053,{"date":2367,"open":2368,"high":2172,"low":2369,"close":2369,"change":2206,"percent_change":856,"volume":904,"transactions":9,"vwap":2369},"2025-06-25",25.865,25.835,{"date":2371,"open":2372,"high":2340,"low":2372,"close":2340,"change":2373,"percent_change":2374,"volume":1687,"transactions":9,"vwap":2340},"2025-06-24",25.861,-0.655,-2.46,{"date":2376,"open":2377,"high":1794,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":1818,"transactions":9,"vwap":2378},"2025-06-23",27.218,26.576,-0.731,-2.68,{"date":2382,"open":1604,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1705,"volume":833,"transactions":9,"vwap":2385},"2025-06-20",27.31,27.261,27.307,0.027,{"date":2388,"open":1973,"high":1973,"low":1625,"close":1809,"change":2389,"percent_change":2213,"volume":2390,"transactions":9,"vwap":1809},"2025-06-18",0.032,166800,{"date":2392,"open":1972,"high":1604,"low":1597,"close":2393,"change":2394,"percent_change":352,"volume":2058,"transactions":9,"vwap":2393},"2025-06-17",27.248,0.384,{"date":2396,"open":1665,"high":2397,"low":2398,"close":2397,"change":2041,"percent_change":2006,"volume":1229,"transactions":9,"vwap":2397},"2025-06-16",26.864,26.559,{"date":2400,"open":1983,"high":1804,"low":1983,"close":2401,"change":695,"percent_change":2402,"volume":1394,"transactions":9,"vwap":2401},"2025-06-13",26.935,2.71,{"date":2404,"open":2405,"high":1708,"low":2406,"close":2407,"change":1086,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-12",26.261,26.205,26.225,0.19,8800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":612,"percent_change":2109,"volume":1050,"transactions":9,"vwap":2415},"2025-06-11",26.12,26.185,26.08,26.175,{"date":2417,"open":2178,"high":2178,"low":2160,"close":2418,"change":2419,"percent_change":1099,"volume":904,"transactions":9,"vwap":2418},"2025-06-10",25.975,-0.07,{"date":2421,"open":2172,"high":2220,"low":2172,"close":2422,"change":2423,"percent_change":612,"volume":810,"transactions":9,"vwap":2422},"2025-06-09",26.045,0.052,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2091,"volume":896,"transactions":9,"vwap":2428},"2025-06-06",25.926,26.01,25.993,0.217,{"date":2431,"open":2432,"high":2351,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":794,"transactions":9,"vwap":2434},"2025-06-05",25.77,25.75,25.776,0.146,0.57,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1637,"volume":1170,"transactions":9,"vwap":2441},"2025-06-04",25.74,25.58,25.63,0.045,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2365,"percent_change":1669,"volume":2449,"transactions":9,"vwap":2448},"2025-06-03",25.6,25.62,25.57,25.585,5100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":1371,"volume":858,"transactions":9,"vwap":2453},"2025-06-02",25.56,25.532,0.352,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":879,"percent_change":2461,"volume":1330,"transactions":9,"vwap":2460},"2025-05-30",25.193,25.2,25.14,25.18,-0.71,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1488,"percent_change":1852,"volume":842,"transactions":9,"vwap":2467},"2025-05-29",25.31,25.37,25.288,25.36,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":1805,"percent_change":723,"volume":1157,"transactions":9,"vwap":2472},"2025-05-28",25.51,25.403,25.44,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2445,"change":1147,"percent_change":887,"volume":1464,"transactions":9,"vwap":2445},"2025-05-27",25.61,25.48,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":486,"volume":810,"transactions":9,"vwap":2481},"2025-05-23",25.72,25.723,25.701,0.114,{"date":2484,"open":2485,"high":2486,"low":2452,"close":2487,"change":2488,"percent_change":880,"volume":1601,"transactions":9,"vwap":2487},"2025-05-22",25.583,25.659,25.587,-0.144,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":2419,"volume":2024,"transactions":9,"vwap":2493},"2025-05-21",25.788,25.79,25.731,-0.019,{"date":2496,"open":2497,"high":2433,"low":2497,"close":2433,"change":1247,"percent_change":514,"volume":881,"transactions":9,"vwap":2433},"2025-05-20",25.52,{"date":2499,"open":2500,"high":2446,"low":2501,"close":2502,"change":2503,"percent_change":-6,"volume":1050,"transactions":9,"vwap":2502},"2025-05-19",25.55,25.511,25.529,-0.001,{"date":2505,"open":2470,"high":2500,"low":2470,"close":2506,"change":2507,"percent_change":879,"volume":1428,"transactions":9,"vwap":2506},"2025-05-16",25.53,-0.045,{"date":2509,"open":2510,"high":2475,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":904,"transactions":9,"vwap":2512},"2025-05-15",25.592,25.541,25.575,-0.161,-0.63,{"date":2516,"open":2517,"high":2193,"low":2518,"close":2518,"change":2519,"percent_change":2520,"volume":904,"transactions":9,"vwap":2518},"2025-05-14",25.856,25.736,-0.279,-1.07,{"date":2522,"open":2186,"high":2414,"low":2523,"close":2230,"change":1885,"percent_change":2524,"volume":1940,"transactions":9,"vwap":2230},"2025-05-13",25.81,1.52,{"date":2526,"open":2479,"high":2479,"low":2445,"close":2527,"change":2528,"percent_change":1148,"volume":810,"transactions":9,"vwap":2527},"2025-05-12",25.625,-0.075,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":438,"percent_change":1277,"volume":1940,"transactions":9,"vwap":2533},"2025-05-09",25.66,25.71,25.7,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":2538,"percent_change":1914,"volume":1050,"transactions":9,"vwap":2537},"2025-05-08",25.35,25.42,0.214,{"date":2540,"open":2464,"high":2464,"low":2460,"close":2541,"change":1779,"percent_change":2542,"volume":833,"transactions":9,"vwap":2541},"2025-05-07",25.206,-0.87,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":1193,"volume":1509,"transactions":9,"vwap":2546},"2025-05-06",25.482,25.426,0.216,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":2507,"percent_change":879,"volume":1021,"transactions":9,"vwap":2551},"2025-05-05",25.188,25.21,25.13,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":1637,"percent_change":685,"volume":810,"transactions":9,"vwap":2556},"2025-05-02",25.145,25.255,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1705,"percent_change":126,"volume":858,"transactions":9,"vwap":2562},"2025-05-01",25.018999,25.09,24.98,25.075001,{"date":2564,"open":175,"high":2565,"low":175,"close":2566,"change":2567,"percent_change":2568,"volume":786,"transactions":9,"vwap":2566},"2025-04-30",25.02,24.975,-0.35,-1.38,{"date":2570,"open":2470,"high":2470,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2449,"transactions":9,"vwap":2572},"2025-04-29",25.324,25.325,-0.245,-0.96,{"date":2576,"open":2577,"high":2445,"low":2578,"close":2447,"change":1668,"percent_change":2579,"volume":1178,"transactions":9,"vwap":2447},"2025-04-28",25.489,25.475,0.22,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":2579,"volume":984,"transactions":9,"vwap":2584},"2025-04-25",25.45,25.54,25.513,0.055,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":815,"percent_change":2591,"volume":2024,"transactions":9,"vwap":2589},"2025-04-24",25.34,25.458,25.3,0.7,{"date":2593,"open":2594,"high":2536,"low":2595,"close":2596,"change":2597,"percent_change":887,"volume":1661,"transactions":9,"vwap":2596},"2025-04-23",25.29,25.22,25.281,-0.099,{"date":179,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1201,"volume":1818,"transactions":9,"vwap":2602},25.385,25.461,25.375,25.38,-0.005]