[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFNL":3,"homepage-market-summary":30,"stock-historical-DFNL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFNL","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},"Davis Select Financial ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3656,0.66,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.33,48.31,48.47,48,48.07,0.26,0.54,20764.273992,53.0899,43.13,46363.95464266135,52.2,2444,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":14,"price":137,"is_up":11},"Materials","XLB",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.53,35474,12948152.615308,30.03,"2025-04-22",[181,184,194,203,213,222,231,241,252,262,272,282,293,304,313,323,333,344,354,363,373,383,393,403,413,422,433,442,453,463,473,482,491,500,510,519,528,537,548,557,565,573,584,593,602,608,616,624,631,640,651,660,670,679,688,695,703,714,724,734,741,747,754,761,767,774,780,788,795,803,809,816,825,831,838,844,851,859,867,875,880,887,896,904,912,920,927,935,944,950,958,965,972,978,985,992,997,1003,1011,1020,1026,1031,1038,1044,1052,1059,1067,1075,1082,1089,1098,1105,1111,1119,1127,1133,1140,1147,1154,1162,1169,1174,1180,1188,1195,1202,1207,1214,1221,1228,1236,1244,1252,1260,1267,1275,1282,1289,1297,1303,1309,1317,1326,1333,1340,1347,1354,1361,1365,1371,1378,1385,1390,1394,1401,1407,1415,1421,1426,1432,1438,1443,1450,1457,1464,1470,1474,1479,1486,1491,1497,1502,1506,1511,1517,1522,1528,1533,1538,1544,1549,1552,1557,1562,1568,1575,1582,1588,1594,1598,1603,1607,1614,1619,1625,1630,1635,1642,1646,1651,1656,1659,1663,1668,1676,1681,1686,1690,1694,1701,1705,1710,1715,1720,1726,1732,1739,1748,1755,1762,1767,1773,1778,1784,1790,1796,1804,1811,1817,1824,1830,1837,1842,1849,1856,1860,1867,1874,1879,1886,1893,1900,1908,1912,1920,1927,1934,1939,1943,1949,1954,1960,1968,1975,1982,1987,1995,2002,2008,2015,2021,2026,2030,2036,2041,2047,2053,2059,2066,2071,2077,2083,2087,2094,2100,2106,2110,2115,2119,2125,2131,2137,2144,2150,2156,2163,2169,2174,2181,2189,2197,2203,2211,2219,2227,2235,2243,2249,2255,2262,2267,2274,2278,2284,2290,2297,2306,2313,2320,2326,2333,2342,2347,2352,2359,2365,2371,2378,2382,2388,2392,2399,2407,2413,2420,2427,2434,2439,2447,2452,2460,2466,2473,2480,2486,2493,2500,2507,2515,2521,2525,2532,2539,2547,2554,2561,2565,2570,2576,2583,2588,2593,2600,2606,2612,2620,2628,2634,2639,2646,2652,2658,2664,2672,2679],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},190,48.3243,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.85,48.32,47.495,-0.06,-0.12,22483.9098,218,47.8363,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.6,48.13,-0.5548,-1.14,22946.991,199,48.3638,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",48.7801,48.43,48.6848,0.0447,0.09,12609.5602,178,48.6208,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",49.11,48.6401,-0.4699,-0.96,25942.66216,217,48.8614,{"date":223,"open":224,"high":225,"low":224,"close":215,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.78,49.14,0.3146,0.64,17112.0304,143,49.0639,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",48.87,48.495,48.7954,-0.0246,-0.05,14129.6875,153,48.6933,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.17,49.26,48.8,48.82,-0.67,-1.35,14542.1034,154,49.0434,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",50.43,49.32,49.49,-0.6999,-1.39,308636.863532,182,49.5342,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":127,"volume":269,"transactions":270,"vwap":271},"2026-09-21",50.23,50.32,50.08,50.1899,0.1995,21908.5819,152,50.2327,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",49.68,50.065,49.9904,-0.2344,-0.47,14590.0499,186,49.9812,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",50.31,50.63,50.175,50.2248,0.0194,0.04,16242.169197,161,50.3043,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",51.13,51.18,49.72,50.2054,-0.9446,-1.85,22424.3089,257,50.6248,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":250,"vwap":312},"2026-09-15",51.375,50.85,51.15,-0.25,-0.49,11851.8379,51.132,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",51.4,51.7,51.2801,-0.1363,-0.26,10826.952922,144,51.4268,{"date":324,"open":325,"high":326,"low":315,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",51.78,51.8,51.5363,0.2863,0.56,19202.620096,191,51.5148,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",51.28,51.36,51.1,51.25,-0.3021,-0.59,8529.66283,137,51.2185,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":270,"vwap":353},"2026-09-09",51.55,51.755,51.455,51.5521,-0.1384,-0.27,9497.4059,51.5537,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":342,"vwap":362},"2026-09-08",52.02,52.145,51.6905,-0.6839,-1.31,8130.471625,51.9245,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",52.24,52.48,52.3744,-0.1567,-0.3,35423.94762,177,52.3992,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",52.09,52.5844,52.5311,0.6911,1.33,13383.9365,176,52.3326,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",51.305,52.3453,51.84,0.8133,1.59,13476.055,151,51.8782,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":260,"vwap":402},"2026-09-01",51.35,51.69,51.01,51.0267,-0.4813,-0.93,14384.038,51.27,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",51.65,51.4527,51.508,-0.282,-0.54,40829.614988,172,51.5255,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":289,"volume":419,"transactions":420,"vwap":421},"2026-08-28",52.06,52.1,51.79,0.02,10588.988701,150,51.9435,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",51.73,51.82,51.4701,51.77,-0.2234,-0.43,17463.0508,263,51.7177,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":391,"vwap":441},"2026-08-26",51.795,52.03,51.9934,0.0934,0.18,13161.6648,51.9433,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",51.85,52.0099,51.83,51.9,-0.0102,-0.02,39841.951334,221,51.9028,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",51.62,52.2059,51.9102,0.3602,0.7,13033.7422,183,51.9262,{"date":464,"open":465,"high":466,"low":467,"close":346,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",51.54,51.87,51.48,0.3065,0.6,20201.1784,229,51.5896,{"date":474,"open":475,"high":427,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",51.61,51.2435,-0.6965,-1.34,38830.421512,168,51.4777,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":199,"volume":488,"transactions":489,"vwap":490},"2026-08-19",52.72,51.8459,51.94,-0.6,14984.2065,136,52.2969,{"date":492,"open":493,"high":494,"low":495,"close":493,"change":496,"percent_change":497,"volume":498,"transactions":420,"vwap":499},"2026-08-18",52.54,52.7492,52.42,-0.0187,-0.04,13559.119298,52.5449,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",52.91,53.08,52.5587,-0.4435,-0.84,11385.2025,173,52.8103,{"date":511,"open":512,"high":25,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",52.9,53.0022,0.1876,0.36,7021.7605,121,53.1457,{"date":520,"open":521,"high":502,"low":522,"close":523,"change":524,"percent_change":515,"volume":525,"transactions":526,"vwap":527},"2026-08-13",52.86,52.61,52.8146,0.1891,9765.169272,115,52.8089,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":526,"vwap":536},"2026-08-12",52.39,52.719,52.6255,0.0555,0.11,19223.840023,52.5917,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",52.45,52.6706,52.43,52.57,0.2493,0.48,13939.093548,166,52.5415,{"date":549,"open":550,"high":541,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",52.225,52.3207,0.0007,0,7144.759657,164,52.3217,{"date":558,"open":559,"high":559,"low":28,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":480,"vwap":564},"2026-08-07",52.5,52.32,-0.0369,-0.07,5942.1209,52.2781,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":190,"volume":570,"transactions":571,"vwap":572},"2026-08-06",52.98,52.3569,-0.0617,10360.1959,129,52.5506,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",52.38,52.74,52.3,52.4186,-0.0414,-0.08,16699.6719,188,52.536,{"date":585,"open":325,"high":586,"low":427,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",52.56,52.46,0.63,1.22,30106.727734,235,52.3685,{"date":594,"open":595,"high":596,"low":597,"close":446,"change":23,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",51.45,51.95,51.4301,1.05,23393.668961,192,51.6706,{"date":603,"open":397,"high":604,"low":605,"close":604,"change":209,"percent_change":439,"volume":606,"transactions":411,"vwap":607},"2026-07-31",51.29,50.9,15605.8197,51.1381,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":237,"percent_change":613,"volume":614,"transactions":582,"vwap":615},"2026-07-30",51.24,50.56,51.2,-0.1,18248.0407,50.9299,{"date":617,"open":316,"high":618,"low":296,"close":338,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",51.75,-0.73,-1.4,14331.316358,241,51.5325,{"date":625,"open":626,"high":627,"low":315,"close":627,"change":469,"percent_change":628,"volume":629,"transactions":630,"vwap":424},"2026-07-28",51.56,51.98,1.17,28129.737634,146,{"date":632,"open":633,"high":626,"low":634,"close":635,"change":23,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",51.37,51.045,51.38,1.06,9700.855126,179,51.2883,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",50.38,51.1087,50.34,50.84,0.39,0.77,58088.1828,271,50.6296,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":278,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",50.3,50.45,49.9901,-0.92,63362.8268,403,50.2421,{"date":661,"open":307,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",50.98,50.665,50.92,-0.18,-0.35,174015.4822,294,50.8201,{"date":671,"open":672,"high":337,"low":673,"close":337,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",50.77,50.6,0.14,0.27,317292.6582,318,51.0277,{"date":680,"open":681,"high":296,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":201,"vwap":687},"2026-07-20",51.135,50.885,50.96,-0.33,-0.64,23720.677088,51.0498,{"date":689,"open":338,"high":690,"low":681,"close":604,"change":369,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",51.685,-0.58,8137.3162,123,51.3287,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":515,"percent_change":459,"volume":700,"transactions":701,"vwap":702},"2026-07-16",51.12,51.6898,51.59,20289.9762,212,51.4421,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",50.93,51.3699,50.89,51.23,0.42,0.83,31990.9822,281,51.2052,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",50.44,51.26,50.81,0.22,0.43,25986.2212,274,50.8036,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":600,"vwap":733},"2026-07-13",50.5,50.925,50.395,50.59,0.05,0.1,20736.2532,50.5531,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":146,"volume":740,"transactions":9,"vwap":738},"2026-07-10",50.64,50.36,50.54,0.19,16100,{"date":742,"open":743,"high":726,"low":743,"close":744,"change":52,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",49.77,50.35,0.98,36800,{"date":748,"open":673,"high":673,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",49.78,49.86,-1.135,-2.23,88700,{"date":755,"open":338,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",51.68,50.995,-0.115,-0.23,150600,{"date":762,"open":763,"high":697,"low":763,"close":764,"change":765,"percent_change":102,"volume":766,"transactions":9,"vwap":764},"2026-07-06",50.57,51.11,0.51,91600,{"date":768,"open":769,"high":664,"low":770,"close":673,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":673},"2026-07-02",50.42,50.17,0.435,0.87,36200,{"date":775,"open":255,"high":744,"low":255,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",50.165,0.8,1.62,85500,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",49.54,49.63,49.365,-0.185,-0.37,51100,{"date":789,"open":790,"high":783,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",49.31,49.55,0.255,0.52,27300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":469,"volume":802,"transactions":9,"vwap":800},"2026-06-26",48.915,49.42,48.83,49.295,0.295,19500,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":515,"percent_change":158,"volume":808,"transactions":9,"vwap":807},"2026-06-25",48.72,49.7,49,36000,{"date":810,"open":18,"high":811,"low":812,"close":813,"change":814,"percent_change":469,"volume":815,"transactions":9,"vwap":813},"2026-06-24",48.85,47.99,48.64,0.29,33900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",47.93,48.37,47.8,48.35,0.21,0.44,53100,{"date":826,"open":827,"high":17,"low":827,"close":828,"change":829,"percent_change":709,"volume":830,"transactions":9,"vwap":828},"2026-06-22",48.049999,48.14,0.2,98200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":189,"percent_change":190,"volume":837,"transactions":9,"vwap":836},"2026-06-18",48.29,48.4,47.87,47.94,65800,{"date":839,"open":840,"high":841,"low":186,"close":20,"change":666,"percent_change":842,"volume":843,"transactions":9,"vwap":20},"2026-06-17",48.26,48.91,-0.72,31400,{"date":845,"open":846,"high":847,"low":846,"close":821,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":821},"2026-06-16",47.86,48.41,0.595,1.25,18500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":22,"volume":858,"transactions":9,"vwap":856},"2026-06-15",47.91,48.36,47.745,47.755,0.125,62200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":23,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",47.31,47.69,47.225,47.63,1.15,27700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":765,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",46.58,47.15,46.42,47.09,1.09,61800,{"date":876,"open":877,"high":872,"low":878,"close":869,"change":759,"percent_change":310,"volume":879,"transactions":9,"vwap":869},"2026-06-10",46.63,46.55,211000,{"date":881,"open":871,"high":882,"low":883,"close":884,"change":885,"percent_change":598,"volume":886,"transactions":9,"vwap":884},"2026-06-09",47.02,45.97,46.81,0.485,37600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",46.51,46.75,46.25,46.325,-0.216,-0.46,45400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":553,"volume":903,"transactions":9,"vwap":901},"2026-06-05",46.47,46.79,46.43,46.541,0.001,62500,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",45.83,46.83,46.54,1.022,2.25,177400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",45.93,45.44,45.518,-0.742,-1.6,80700,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":709,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",45.79,46.41,46.26,0.92,96100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":786,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",45.92,46.12,45.8,45.84,-0.8,18200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",46.27,46.56,46.125,46.21,0.106,0.23,159400,{"date":945,"open":946,"high":937,"low":947,"close":948,"change":893,"percent_change":278,"volume":949,"transactions":9,"vwap":948},"2026-05-28",46.22,46.049999,46.104,27600,{"date":951,"open":889,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",46.82,46.28,46.32,-0.32,-0.69,15400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":829,"percent_change":720,"volume":964,"transactions":9,"vwap":963},"2026-05-26",46.68,46.855,46.49,46.64,43000,{"date":966,"open":967,"high":968,"low":954,"close":969,"change":970,"percent_change":759,"volume":971,"transactions":9,"vwap":969},"2026-05-22",46.62,46.66,46.44,-0.105,9600,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":857,"percent_change":675,"volume":977,"transactions":9,"vwap":975},"2026-05-21",46.16,46.545,45.99,24300,{"date":979,"open":980,"high":981,"low":980,"close":871,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":871},"2026-05-20",45.64,46.498,0.57,1.24,11900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":309,"percent_change":409,"volume":991,"transactions":9,"vwap":990},"2026-05-19",46.09,46.13,45.719,45.85,12200,{"date":993,"open":994,"high":940,"low":994,"close":995,"change":146,"percent_change":710,"volume":996,"transactions":9,"vwap":995},"2026-05-18",45.62,46.099998,13800,{"date":998,"open":999,"high":922,"low":999,"close":1000,"change":613,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",45.56,45.72,-0.22,12600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",45.57,46.0099983,45.82,0.271,0.59,16400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",45.95,45.982,45.52,45.549,-0.602,-1.3,13200,{"date":1021,"open":1013,"high":1022,"low":999,"close":1023,"change":1024,"percent_change":646,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",46.23,46.151,0.181,10900,{"date":1027,"open":898,"high":1028,"low":914,"close":883,"change":1029,"percent_change":199,"volume":1030,"transactions":9,"vwap":883},"2026-05-11",46.52,-0.529,15200,{"date":1032,"open":1033,"high":884,"low":900,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",46.76,46.499,-0.051,-0.11,20200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":878,"change":1042,"percent_change":360,"volume":1043,"transactions":9,"vwap":878},"2026-05-07",47.11,46.441,-0.62,14900,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",46.92,47.41,47.17,0.638,1.37,19300,{"date":1053,"open":889,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1019,"transactions":9,"vwap":1056},"2026-05-05",46.73,46.45,46.532,0.112,0.24,{"date":1060,"open":1061,"high":1062,"low":1063,"close":871,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":871},"2026-05-04",47,47.040001,46.295,-0.738,-1.56,36400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-01",47.43,47.51,47.158,-0.195,-0.41,63800,{"date":1076,"open":938,"high":1077,"low":938,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",47.369,47.353,0.688,1.47,23400,{"date":1083,"open":1084,"high":1084,"low":1055,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",47.14,46.665,-0.565,-1.2,35700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",47.32,47.42,47.0099983,47.23,0.036,0.08,28500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":720,"volume":1104,"transactions":9,"vwap":1102},"2026-04-27",46.895,47.34,47.194,0.204,22200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":429,"percent_change":1110,"volume":991,"transactions":9,"vwap":1109},"2026-04-24",47.4,46.935,46.99,-0.91,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1092,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1092},"2026-04-23",47.47,47.81,47.2,-0.19,-0.4,19000,{"date":1120,"open":187,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",48.349,47.592,47.61,-0.39,-0.81,15000,{"date":1128,"open":1129,"high":1130,"low":20,"close":20,"change":894,"percent_change":1131,"volume":1132,"transactions":9,"vwap":20},"2026-04-21",48.79,48.865,-0.95,18400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":674,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",48.21,48.61,48.46,0.07,100600,{"date":1141,"open":1142,"high":246,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",48.099998,48.39,0.68,1.43,18700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":497,"percent_change":580,"volume":1153,"transactions":9,"vwap":1152},"2026-04-16",47.78,47.92,47.575,47.71,15700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1096,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-15",47.74,48.02,47.44,47.75,0.17,16500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1096,"percent_change":1160,"volume":1168,"transactions":9,"vwap":1167},"2026-04-14",47.59,47.775,47.35,47.67,24000,{"date":1170,"open":1171,"high":864,"low":878,"close":1164,"change":158,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1164},"2026-04-13",46.65,1.58,42500,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":429,"percent_change":1110,"volume":1179,"transactions":9,"vwap":1178},"2026-04-10",47.33,46.74,46.85,12500,{"date":1181,"open":899,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-09",47.39,46.71,47.28,0.37,0.79,15500,{"date":1189,"open":1190,"high":1061,"low":967,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",46.93,46.91,1.44,3.17,18000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":237,"percent_change":1036,"volume":1201,"transactions":9,"vwap":1200},"2026-04-07",45.38,45.54,45.15,45.47,29200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1015,"change":675,"percent_change":469,"volume":1206,"transactions":9,"vwap":1015},"2026-04-06",45.13,45.6,15100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":731,"percent_change":719,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",44.71,45.33,44.37,45.25,38600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1199,"change":1219,"percent_change":1220,"volume":1104,"transactions":9,"vwap":1199},"2026-04-01",45.14,45.437,44.87,0.31,0.69,{"date":1222,"open":1223,"high":1218,"low":1224,"close":1225,"change":598,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",44.28,43.97,44.84,2.4,34400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":636,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",43.87,44,43.55,43.79,0.46,27500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",43.98,44.0099983,43.33,-0.88,-1.99,13000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":684,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-26",44.11,44.524,44.060001,44.21,-0.74,56200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":146,"volume":1259,"transactions":9,"vwap":1257},"2026-03-25",44.78,44.915,44.19,44.54,0.169,18800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":562,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",43.95,44.63,44.371,-0.029,11300,{"date":1268,"open":1269,"high":1255,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",44.56,44.281,44.4,0.62,1.42,160900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":759,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-20",43.91,43.5,43.78,-0.52,28200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1239,"change":1287,"percent_change":562,"volume":1288,"transactions":9,"vwap":1239},"2026-03-19",43.89,44.099998,43.58,-0.03,25900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-18",44.45,45.315,44.040001,-0.65,-1.45,26300,{"date":1298,"open":1254,"high":1299,"low":1300,"close":1301,"change":739,"percent_change":720,"volume":1302,"transactions":9,"vwap":1301},"2026-03-17",45.060001,44.61,44.69,25700,{"date":1304,"open":1263,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":227,"volume":1194,"transactions":9,"vwap":1307},"2026-03-16",44.81,44.43,44.5,0.285,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1073,"volume":1316,"transactions":9,"vwap":1314},"2026-03-13",44.47,44.72,44.152,44.215,-0.182,95600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",44.44,44.55,44.3,44.397,-0.553,-1.23,127600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":842,"volume":1332,"transactions":9,"vwap":1330},"2026-03-11",45.22,44.715,44.95,-0.325,20100,{"date":1334,"open":1335,"high":906,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-10",45.2,45.275,0.005,0.01,45000,{"date":1341,"open":1342,"high":1343,"low":1321,"close":1344,"change":319,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-09",44.92,45.49,45.27,-0.57,24800,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":933,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-06",45.71,44.97,45.53,-1.73,69300,{"date":1355,"open":1356,"high":884,"low":1357,"close":1358,"change":1124,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-05",46.36,46.014999,46.33,-0.83,32000,{"date":1362,"open":907,"high":907,"low":889,"close":1363,"change":675,"percent_change":1364,"volume":1332,"transactions":9,"vwap":1363},"2026-03-04",46.72,0.58,{"date":1366,"open":1367,"high":1368,"low":1351,"close":1055,"change":1073,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1055},"2026-03-03",46.080002,46.84,-0.87,62100,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":369,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",46.3,47.099998,46.86,-0.14,31100,{"date":1379,"open":1380,"high":1381,"low":890,"close":1061,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1061},"2026-02-27",47.56,47.621,-1.24,-2.57,49800,{"date":1386,"open":846,"high":234,"low":846,"close":1387,"change":709,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-26",48.24,0.88,26100,{"date":1391,"open":1166,"high":1392,"low":1091,"close":1392,"change":1393,"percent_change":389,"volume":1332,"transactions":9,"vwap":1392},"2026-02-25",47.82,0.75,{"date":1395,"open":1368,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":107,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",47.348,46.555,47.07,0.03,153300,{"date":1402,"open":1403,"high":1403,"low":1190,"close":1062,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1062},"2026-02-23",48.49,-1.53,-3.15,33800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1410},"2026-02-20",48.15,48.57,48.040001,0.41,0.85,135200,{"date":1416,"open":854,"high":854,"low":1417,"close":1418,"change":1117,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",47.83,48.16,-0.82,30300,{"date":1422,"open":1423,"high":1424,"low":834,"close":1425,"change":122,"percent_change":793,"volume":808,"transactions":9,"vwap":1425},"2026-02-18",48.55,48.65,48.56,{"date":1427,"open":1428,"high":834,"low":1429,"close":18,"change":1430,"percent_change":745,"volume":1431,"transactions":9,"vwap":18},"2026-02-17",48.27,47.985,0.47,36600,{"date":1433,"open":818,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":684,"volume":1360,"transactions":9,"vwap":1436},"2026-02-13",48.080002,47.618,47.84,-0.16,{"date":1439,"open":1440,"high":1441,"low":855,"close":20,"change":933,"percent_change":1442,"volume":1201,"transactions":9,"vwap":20},"2026-02-12",49.07,49.23,-1.64,{"date":1444,"open":274,"high":1445,"low":1446,"close":245,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":245},"2026-02-11",49.723,48.705,-0.78,-1.57,46000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1287,"percent_change":189,"volume":1456,"transactions":9,"vwap":1455},"2026-02-10",49.5,50.049999,49.16,49.58,35100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1036,"percent_change":1001,"volume":1463,"transactions":9,"vwap":1462},"2026-02-09",49.6,49.91,49.53,49.61,30200,{"date":1465,"open":1466,"high":1467,"low":1466,"close":297,"change":647,"percent_change":1468,"volume":1469,"transactions":9,"vwap":297},"2026-02-06",49.3,49.8,1.57,48100,{"date":1471,"open":1472,"high":790,"low":245,"close":1473,"change":1073,"percent_change":1359,"volume":1296,"transactions":9,"vwap":1473},"2026-02-05",49.21,48.95,{"date":1475,"open":1129,"high":1459,"low":1129,"close":1476,"change":1009,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-04",49.36,1.21,33700,{"date":1480,"open":1403,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":459,"volume":1485,"transactions":9,"vwap":1483},"2026-02-03",49.136,48.48,48.77,0.34,43400,{"date":1487,"open":1150,"high":1488,"low":1489,"close":206,"change":823,"percent_change":925,"volume":1490,"transactions":9,"vwap":206},"2026-02-02",48.52,47.89,47700,{"date":1492,"open":1411,"high":1493,"low":1494,"close":812,"change":1376,"percent_change":1495,"volume":1496,"transactions":9,"vwap":812},"2026-01-30",48.060001,47.53,-0.29,41200,{"date":1498,"open":1434,"high":1499,"low":1500,"close":197,"change":146,"percent_change":777,"volume":1501,"transactions":9,"vwap":197},"2026-01-29",48.23,47.76,132300,{"date":1503,"open":812,"high":1142,"low":1504,"close":1159,"change":666,"percent_change":619,"volume":1505,"transactions":9,"vwap":1159},"2026-01-28",47.644,70700,{"date":1507,"open":1499,"high":1499,"low":1508,"close":1142,"change":1138,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1142},"2026-01-27",47.885,0.15,97100,{"date":1512,"open":1489,"high":1513,"low":1514,"close":1515,"change":942,"percent_change":544,"volume":1516,"transactions":9,"vwap":1515},"2026-01-26",48.169,47.88,48.029999,57700,{"date":1518,"open":17,"high":17,"low":1519,"close":820,"change":1042,"percent_change":1520,"volume":1521,"transactions":9,"vwap":820},"2026-01-23",47.64,-1.28,73500,{"date":1523,"open":1403,"high":1524,"low":1525,"close":1526,"change":822,"percent_change":823,"volume":1527,"transactions":9,"vwap":1526},"2026-01-22",48.759,48.3,48.42,195500,{"date":1529,"open":812,"high":854,"low":1530,"close":1135,"change":1234,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1135},"2026-01-21",47.9,0.96,265100,{"date":1534,"open":1530,"high":1535,"low":1123,"close":1159,"change":842,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1159},"2026-01-20",48.295,-1.49,89200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":19,"change":1096,"percent_change":1160,"volume":1543,"transactions":9,"vwap":19},"2026-01-16",48.51,48.75,48.435,45200,{"date":1545,"open":1546,"high":1547,"low":1499,"close":1143,"change":1096,"percent_change":1160,"volume":1548,"transactions":9,"vwap":1143},"2026-01-15",48.44,48.685,109200,{"date":1550,"open":17,"high":17,"low":846,"close":18,"change":1287,"percent_change":189,"volume":1551,"transactions":9,"vwap":18},"2026-01-14",213000,{"date":1553,"open":841,"high":841,"low":1554,"close":1555,"change":429,"percent_change":1241,"volume":1556,"transactions":9,"vwap":1555},"2026-01-13",48.215,48.34,90800,{"date":1558,"open":245,"high":245,"low":1559,"close":1483,"change":1560,"percent_change":1520,"volume":1561,"transactions":9,"vwap":1483},"2026-01-12",48.53,-0.63,126600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1495,"percent_change":691,"volume":1567,"transactions":9,"vwap":1566},"2026-01-09",49.88,49.38,49.4,229400,{"date":1569,"open":1570,"high":1467,"low":807,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-08",49.19,49.69,0.45,0.91,140800,{"date":1576,"open":297,"high":297,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",49.071999,49.24,-0.53,-1.06,158800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":743,"change":942,"percent_change":1234,"volume":1587,"transactions":9,"vwap":743},"2026-01-06",49.62,49.809,49.33,114700,{"date":1589,"open":1590,"high":1591,"low":1590,"close":782,"change":66,"percent_change":1592,"volume":1593,"transactions":9,"vwap":782},"2026-01-05",48.58,49.79,1.85,247400,{"date":1595,"open":1137,"high":1596,"low":1142,"close":813,"change":1219,"percent_change":227,"volume":1597,"transactions":9,"vwap":813},"2026-01-02",48.66,25200,{"date":1599,"open":1600,"high":1601,"low":1525,"close":17,"change":684,"percent_change":1602,"volume":1449,"transactions":9,"vwap":17},"2025-12-31",48.74,48.755,-0.68,{"date":1604,"open":246,"high":1605,"low":1590,"close":1596,"change":497,"percent_change":580,"volume":1606,"transactions":9,"vwap":1596},"2025-12-30",49.011002,48500,{"date":1608,"open":1609,"high":1609,"low":20,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-29",48.94,48.7,-0.94,-1.89,29100,{"date":1615,"open":1591,"high":1591,"low":1616,"close":1617,"change":449,"percent_change":497,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",49.47,49.64,37100,{"date":1620,"open":1571,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":141,"volume":971,"transactions":9,"vwap":1623},"2025-12-24",49.82,49.532,49.66,0.16,{"date":1626,"open":1627,"high":1462,"low":1628,"close":1452,"change":1138,"percent_change":674,"volume":1629,"transactions":9,"vwap":1452},"2025-12-23",49.51,49.43,98900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1628,"change":1430,"percent_change":1531,"volume":1634,"transactions":9,"vwap":1628},"2025-12-22",49.060001,49.59,31000,{"date":1636,"open":246,"high":1637,"low":1638,"close":1639,"change":675,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-19",48.99,48.73,48.96,0.55,30900,{"date":1643,"open":1600,"high":1609,"low":206,"close":1644,"change":739,"percent_change":646,"volume":1645,"transactions":9,"vwap":1644},"2025-12-18",48.69,42600,{"date":1647,"open":1425,"high":1648,"low":1143,"close":1649,"change":237,"percent_change":613,"volume":1650,"transactions":9,"vwap":1649},"2025-12-17",48.749,48.5,44200,{"date":1652,"open":1653,"high":1129,"low":1654,"close":1423,"change":1376,"percent_change":1495,"volume":1655,"transactions":9,"vwap":1423},"2025-12-16",48.68,48.315,108100,{"date":1657,"open":137,"high":1639,"low":1526,"close":1644,"change":730,"percent_change":731,"volume":1658,"transactions":9,"vwap":1644},"2025-12-15",120100,{"date":1660,"open":1661,"high":1661,"low":1526,"close":813,"change":665,"percent_change":786,"volume":1662,"transactions":9,"vwap":813},"2025-12-12",49.029999,20700,{"date":1664,"open":1135,"high":729,"low":1135,"close":246,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":246},"2025-12-11",0.71,1.48,35400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":598,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-10",47.19,48.22,47.091999,48.11,2.23,29300,{"date":1677,"open":1084,"high":1113,"low":1678,"close":1679,"change":1338,"percent_change":418,"volume":1680,"transactions":9,"vwap":1679},"2025-12-09",46.971,47.060001,66500,{"date":1682,"open":1374,"high":1683,"low":1375,"close":1684,"change":1376,"percent_change":369,"volume":1685,"transactions":9,"vwap":1684},"2025-12-08",47.25,47.049999,28400,{"date":1687,"open":1670,"high":1107,"low":1688,"close":1670,"change":1096,"percent_change":1160,"volume":1689,"transactions":9,"vwap":1670},"2025-12-05",47.039001,61700,{"date":1691,"open":1398,"high":1184,"low":1093,"close":1040,"change":674,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1040},"2025-12-04",0.3,33100,{"date":1695,"open":878,"high":1696,"low":1697,"close":1696,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1696},"2025-12-03",46.97,46.48,0.5,1.08,57500,{"date":1702,"open":1703,"high":877,"low":1358,"close":898,"change":731,"percent_change":719,"volume":1704,"transactions":9,"vwap":898},"2025-12-02",46.59,24500,{"date":1706,"open":1707,"high":963,"low":1707,"close":1708,"change":1509,"percent_change":141,"volume":1709,"transactions":9,"vwap":1708},"2025-12-01",46.24,46.37,16300,{"date":1711,"open":1712,"high":1703,"low":1713,"close":946,"change":418,"percent_change":289,"volume":1714,"transactions":9,"vwap":946},"2025-11-28",46.2,46.11,16800,{"date":1716,"open":988,"high":1717,"low":1718,"close":1712,"change":675,"percent_change":1009,"volume":1719,"transactions":9,"vwap":1712},"2025-11-26",46.39,45.804,22600,{"date":1721,"open":1722,"high":1006,"low":1722,"close":914,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":914},"2025-11-25",45.24,0.86,1.91,30700,{"date":1727,"open":1728,"high":1216,"low":1729,"close":1730,"change":534,"percent_change":1058,"volume":1731,"transactions":9,"vwap":1730},"2025-11-24",45.099998,44.575,45.07,20500,{"date":1733,"open":1734,"high":1212,"low":1735,"close":1736,"change":1737,"percent_change":1145,"volume":1738,"transactions":9,"vwap":1736},"2025-11-21",44.59,44.485,44.96,0.632,226000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-20",45.26,45.29,44.309,44.328,-0.272,-0.61,8400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1138,"volume":1754,"transactions":9,"vwap":1751},"2025-11-19",44.525,44.6,44.12,0.029,5700,{"date":1756,"open":1319,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":646,"volume":1761,"transactions":9,"vwap":1759},"2025-11-18",44.76,44.286,44.571,0.171,17400,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1271,"change":656,"percent_change":1766,"volume":1161,"transactions":9,"vwap":1271},"2025-11-17",45.285,44.33,-2.03,{"date":1768,"open":1200,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":506,"volume":1179,"transactions":9,"vwap":1771},"2025-11-14",45.545,45.141,45.32,-0.386,{"date":1774,"open":900,"high":900,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1126,"transactions":9,"vwap":1775},"2025-11-13",45.706,-0.654,-1.41,{"date":1779,"open":1780,"high":1780,"low":891,"close":1356,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1356},"2025-11-12",46.425,0.349,0.76,9300,{"date":1785,"open":954,"high":954,"low":1786,"close":1787,"change":1788,"percent_change":151,"volume":1789,"transactions":9,"vwap":1787},"2025-11-11",45.925,46.011002,0.161,9100,{"date":1791,"open":1351,"high":914,"low":1792,"close":990,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":990},"2025-11-10",45.422,0.486,1.07,304400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1186,"volume":1803,"transactions":9,"vwap":1801},"2025-11-07",45.080002,45.37,44.8,45.364,0.354,433500,{"date":1805,"open":1216,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1495,"volume":1810,"transactions":9,"vwap":1808},"2025-11-06",45.195,44.9,45.0099983,-0.13,4500,{"date":1812,"open":1813,"high":1814,"low":1209,"close":1216,"change":1815,"percent_change":45,"volume":1816,"transactions":9,"vwap":1216},"2025-11-05",44.94,45.21,0.447,20000,{"date":1818,"open":1321,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1001,"volume":1823,"transactions":9,"vwap":1821},"2025-11-04",44.79,44.202,44.693,-0.097,12000,{"date":1825,"open":1269,"high":1826,"low":1827,"close":1819,"change":1828,"percent_change":22,"volume":1829,"transactions":9,"vwap":1819},"2025-11-03",44.82,44.24,0.114,7600,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-31",44.365,44.676,0.235,0.53,9400,{"date":1838,"open":1839,"high":1757,"low":1839,"close":1840,"change":1841,"percent_change":982,"volume":1810,"transactions":9,"vwap":1840},"2025-10-30",44.2,44.441,0.254,{"date":1843,"open":1211,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-29",44.66,44.187,-0.343,-0.77,5900,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-28",44.7,44.53,-0.315,-0.7,2600,{"date":1857,"open":1798,"high":1798,"low":1851,"close":1858,"change":1859,"percent_change":674,"volume":1848,"transactions":9,"vwap":1858},"2025-10-27",44.845,0.061,{"date":1861,"open":1225,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1104,"transactions":9,"vwap":1864},"2025-10-24",44.91,44.73,44.784,0.394,0.89,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":814,"percent_change":14,"volume":1873,"transactions":9,"vwap":1872},"2025-10-23",44.23,44.445,44.211,44.39,7100,{"date":1875,"open":1872,"high":1872,"low":1876,"close":1285,"change":1877,"percent_change":1376,"volume":1878,"transactions":9,"vwap":1285},"2025-10-22",43.875,-0.064,12900,{"date":1880,"open":1311,"high":1311,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-21",44.14,44.164,-0.196,-0.44,5800,{"date":1887,"open":1888,"high":1291,"low":1224,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-20",44.15,44.36,0.731,1.68,46600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":14,"volume":1899,"transactions":9,"vwap":1897},"2025-10-17",43.88,43.421,43.629,0.284,4700,{"date":1901,"open":1902,"high":1903,"low":26,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-16",44.25,44.395,43.345,-1.126,-2.53,9000,{"date":1909,"open":1330,"high":1330,"low":1902,"close":1910,"change":1911,"percent_change":112,"volume":1783,"transactions":9,"vwap":1910},"2025-10-15",44.471,-0.005,{"date":1913,"open":1285,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-14",44.75,43.8,44.476,0.416,0.94,5600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1248,"change":1640,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1248},"2025-10-13",43.71,44.139,43.63,1.26,11100,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-10",44.785,43.51,-0.976,-2.19,8100,{"date":1935,"open":1300,"high":1936,"low":1319,"close":1937,"change":785,"percent_change":1073,"volume":1938,"transactions":9,"vwap":1937},"2025-10-09",44.692,44.486,35500,{"date":1940,"open":1730,"high":1730,"low":1263,"close":1941,"change":1942,"percent_change":409,"volume":1899,"transactions":9,"vwap":1941},"2025-10-08",44.671,-0.243,{"date":1944,"open":1945,"high":1945,"low":1819,"close":1946,"change":1947,"percent_change":449,"volume":1948,"transactions":9,"vwap":1946},"2025-10-07",45.19,44.914,-0.008,6700,{"date":1950,"open":1328,"high":1722,"low":1800,"close":1951,"change":1952,"percent_change":1953,"volume":1919,"transactions":9,"vwap":1951},"2025-10-06",44.922,-0.191,-0.42,{"date":1955,"open":1728,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1234,"volume":1933,"transactions":9,"vwap":1958},"2025-10-03",45.23,45.064999,45.113,0.208,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1073,"volume":1967,"transactions":9,"vwap":1965},"2025-10-02",44.883,44.98,44.67,44.905,-0.184,6600,{"date":1969,"open":1970,"high":1814,"low":1971,"close":1972,"change":1973,"percent_change":1495,"volume":1974,"transactions":9,"vwap":1972},"2025-10-01",45.11,45.014999,45.089001,-0.131,6200,{"date":1976,"open":1977,"high":1978,"low":1350,"close":1328,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1328},"2025-09-30",45.61,45.81,-0.299,-0.66,10000,{"date":1983,"open":1984,"high":1984,"low":1722,"close":1985,"change":1986,"percent_change":613,"volume":1967,"transactions":9,"vwap":1985},"2025-09-29",45.73,45.519,-0.047,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":14,"volume":1994,"transactions":9,"vwap":1992},"2025-09-26",45.48,45.69,45.36,45.566,0.301,11800,{"date":1996,"open":1210,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":310,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",45.391,45.029999,45.265,-0.225,38100,{"date":2003,"open":2004,"high":1205,"low":2005,"close":1343,"change":1376,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1343},"2025-09-24",45.55,45.4,-0.31,5400,{"date":2009,"open":2010,"high":930,"low":2011,"close":2012,"change":2013,"percent_change":418,"volume":2014,"transactions":9,"vwap":2012},"2025-09-23",45.78,45.58,45.63,0.007,13600,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1560,"volume":1789,"transactions":9,"vwap":2019},"2025-09-22",45.86,45.606,45.623,-0.287,{"date":2022,"open":987,"high":987,"low":2023,"close":2024,"change":112,"percent_change":449,"volume":2025,"transactions":9,"vwap":2024},"2025-09-19",45.728,45.91,10300,{"date":2027,"open":990,"high":2028,"low":2029,"close":929,"change":22,"percent_change":982,"volume":996,"transactions":9,"vwap":929},"2025-09-18",45.949,45.405,{"date":2031,"open":1343,"high":2032,"low":1343,"close":2033,"change":823,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-17",45.94,45.66,0.97,24900,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1328,"change":2040,"percent_change":1847,"volume":850,"transactions":9,"vwap":1328},"2025-09-16",45.68,44.99,-0.351,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":209,"percent_change":829,"volume":2046,"transactions":9,"vwap":2045},"2025-09-15",45.89,45.526,45.571,10800,{"date":2048,"open":1200,"high":2011,"low":2049,"close":2050,"change":2051,"percent_change":1001,"volume":2052,"transactions":9,"vwap":2050},"2025-09-12",45.34,45.481,-0.099,9200,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2011,"change":2057,"percent_change":89,"volume":2058,"transactions":9,"vwap":2011},"2025-09-11",45.18,45.627,0.461,4900,{"date":2060,"open":1970,"high":2061,"low":1851,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-10",45.288,45.119,0.059,0.13,15600,{"date":2067,"open":2068,"high":1335,"low":2068,"close":1299,"change":2069,"percent_change":1185,"volume":2070,"transactions":9,"vwap":1299},"2025-09-09",44.86,0.167,8600,{"date":2072,"open":2039,"high":2039,"low":2073,"close":2074,"change":2075,"percent_change":955,"volume":2076,"transactions":9,"vwap":2074},"2025-09-08",44.64,44.893,-0.144,5100,{"date":2078,"open":2045,"high":2045,"low":2068,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-05",45.036999,-0.443,-0.97,5300,{"date":2084,"open":2039,"high":1343,"low":2039,"close":1989,"change":2085,"percent_change":1050,"volume":2086,"transactions":9,"vwap":1989},"2025-09-04",0.613,5000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1376,"volume":1848,"transactions":9,"vwap":2092},"2025-09-03",44.775,44.938,44.706,44.867,-0.063,{"date":2095,"open":1344,"high":1344,"low":1320,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-02",44.93,-0.344,-0.76,124700,{"date":2101,"open":1970,"high":2102,"low":1970,"close":2103,"change":2104,"percent_change":1096,"volume":2105,"transactions":9,"vwap":2103},"2025-08-29",45.479,45.274,0.037,10600,{"date":2107,"open":1956,"high":1212,"low":1204,"close":2108,"change":2109,"percent_change":829,"volume":991,"transactions":9,"vwap":2108},"2025-08-28",45.237,0.092,{"date":2111,"open":2112,"high":1212,"low":2112,"close":2113,"change":2114,"percent_change":22,"volume":1332,"transactions":9,"vwap":2113},"2025-08-27",44.85,45.145,0.116,{"date":2116,"open":1964,"high":2117,"low":1964,"close":2117,"change":2118,"percent_change":1698,"volume":2058,"transactions":9,"vwap":2117},"2025-08-26",45.028999,0.224,{"date":2120,"open":1800,"high":2121,"low":1209,"close":2122,"change":2123,"percent_change":409,"volume":2124,"transactions":9,"vwap":2122},"2025-08-25",45.040001,44.805,-0.245,21400,{"date":2126,"open":1312,"high":2127,"low":1312,"close":2128,"change":2129,"percent_change":2130,"volume":1747,"transactions":9,"vwap":2128},"2025-08-22",45.159,45.049999,0.987,2.24,{"date":2132,"open":1231,"high":2133,"low":1284,"close":2134,"change":2135,"percent_change":684,"volume":2136,"transactions":9,"vwap":2134},"2025-08-21",44.16,44.063,-0.147,7200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1249,"change":2142,"percent_change":14,"volume":2143,"transactions":9,"vwap":1249},"2025-08-20",43.995,44.249,43.978,0.291,4000,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":1412,"volume":1885,"transactions":9,"vwap":2148},"2025-08-19",43.77,44.032001,43.919,0.179,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":449,"percent_change":237,"volume":1933,"transactions":9,"vwap":2155},"2025-08-18",43.7,43.76,43.581,43.74,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2153,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2153},"2025-08-15",44.38,43.75,-0.526,-1.19,14100,{"date":2164,"open":1895,"high":2165,"low":1895,"close":1758,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1758},"2025-08-14",44.29,0.147,0.33,7300,{"date":2170,"open":2171,"high":1256,"low":2171,"close":1923,"change":2172,"percent_change":2173,"volume":1829,"transactions":9,"vwap":1923},"2025-08-13",43.72,0.356,0.81,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":1393,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-12",43.040001,43.82,43.783,1.74,8200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":497,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-11",43.099998,43.15,43.014999,43.033001,-0.09,3800,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-08",43.029999,43.195,43.073002,0.398,0.93,4600,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1772,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-08-07",43.375,42.675,-0.9,3200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":515,"volume":2210,"transactions":9,"vwap":2208},"2025-08-06",43.025002,43.159,42.98,43.061001,0.153,6400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":22,"volume":2218,"transactions":9,"vwap":2216},"2025-08-05",42.85,43.022999,42.68,42.908,0.111,27400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":636,"volume":2226,"transactions":9,"vwap":2224},"2025-08-04",42.57,42.815,42.5,42.797,0.449,14000,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-01",42.71,42.205,42.348,-0.627,-1.46,10400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-31",43.155,43.44,42.975,-0.436,-1,9900,{"date":2244,"open":2245,"high":2171,"low":2246,"close":2247,"change":893,"percent_change":2248,"volume":1933,"transactions":9,"vwap":2247},"2025-07-30",43.69,43.26,43.411,-0.5,{"date":2250,"open":1233,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":497,"volume":1855,"transactions":9,"vwap":2253},"2025-07-29",43.922,43.615,43.627,-0.019,{"date":2256,"open":2257,"high":2258,"low":1286,"close":2259,"change":2260,"percent_change":1854,"volume":2261,"transactions":9,"vwap":2259},"2025-07-28",43.795,43.81,43.646,-0.306,8300,{"date":2263,"open":1915,"high":1239,"low":2264,"close":2265,"change":1760,"percent_change":646,"volume":2266,"transactions":9,"vwap":2265},"2025-07-25",43.64,43.952,11500,{"date":2268,"open":1881,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-24",44.189,43.781,-0.349,-0.79,3300,{"date":2275,"open":1839,"high":1839,"low":2155,"close":2276,"change":2277,"percent_change":2195,"volume":2180,"transactions":9,"vwap":2276},"2025-07-23",44.13,0.407,{"date":2279,"open":2280,"high":1233,"low":2280,"close":2281,"change":2282,"percent_change":710,"volume":2283,"transactions":9,"vwap":2281},"2025-07-22",43.35,43.723,0.361,3500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":-6,"volume":2210,"transactions":9,"vwap":2288},"2025-07-21",43.53,43.715,43.362,-0.002,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":146,"volume":2296,"transactions":9,"vwap":2293},"2025-07-18",43.328,43.364,43.19,0.164,7700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-17",42.87,43.28,42.835,43.2,0.281,0.65,29500,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":942,"volume":2312,"transactions":9,"vwap":2310},"2025-07-16",43.09,42.55,42.919,0.099,26800,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-15",43.65,42.82,-0.899,-2.06,9500,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":982,"volume":1967,"transactions":9,"vwap":2324},"2025-07-14",43.42,43.73,43.719,0.249,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2272,"volume":1243,"transactions":9,"vwap":2331},"2025-07-11",43.6,43.62,43.34,43.47,-0.345,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-10",43.68,43.86,43.514,43.815,0.312,0.72,7400,{"date":2343,"open":2335,"high":2335,"low":2344,"close":2345,"change":2346,"percent_change":497,"volume":2341,"transactions":9,"vwap":2345},"2025-07-09",43.23,43.503,-0.017,{"date":2348,"open":2349,"high":1924,"low":1896,"close":2350,"change":2351,"percent_change":-6,"volume":2261,"transactions":9,"vwap":2350},"2025-07-08",43.43,43.52,-0.001,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2260,"percent_change":1854,"volume":2358,"transactions":9,"vwap":2357},"2025-07-07",43.93,44.02,43.435,43.521,29400,{"date":2360,"open":1924,"high":2361,"low":1924,"close":2362,"change":2363,"percent_change":38,"volume":2364,"transactions":9,"vwap":2362},"2025-07-03",43.945,43.827,0.317,2300,{"date":2366,"open":2367,"high":2368,"low":2294,"close":1930,"change":2369,"percent_change":1234,"volume":2370,"transactions":9,"vwap":1930},"2025-07-02",43.205,43.559,0.201,11000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":1723,"volume":2377,"transactions":9,"vwap":2375},"2025-07-01",43.089001,43.333,43.309,0.369,30400,{"date":2379,"open":2380,"high":2380,"low":2213,"close":2381,"change":1058,"percent_change":329,"volume":1469,"transactions":9,"vwap":2381},"2025-06-30",43.11,42.94,{"date":2383,"open":2384,"high":2385,"low":2221,"close":2386,"change":289,"percent_change":209,"volume":2387,"transactions":9,"vwap":2386},"2025-06-27",42.83,42.95,42.7,53000,{"date":2389,"open":2309,"high":2229,"low":2309,"close":2390,"change":544,"percent_change":2391,"volume":1899,"transactions":9,"vwap":2390},"2025-06-26",42.66,1.14,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":759,"volume":2398,"transactions":9,"vwap":2396},"2025-06-25",42.43,42.060001,42.18,-0.098,2100,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-24",42.02,42.37,42.278,0.564,1.35,6100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":865,"volume":2180,"transactions":9,"vwap":2410},"2025-06-23",41.12,41.714,40.97,0.476,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":829,"percent_change":52,"volume":2419,"transactions":9,"vwap":2418},"2025-06-20",41.25,41.34,41.227,41.238,5200,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":598,"volume":2426,"transactions":9,"vwap":2424},"2025-06-18",40.763,41.155,41.037998,0.425,2900,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2273,"transactions":9,"vwap":2431},"2025-06-17",40.898,40.55,40.613,-0.429,-1.05,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":52,"percent_change":1477,"volume":2273,"transactions":9,"vwap":2438},"2025-06-16",41.115,41.279,41.042,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1974,"transactions":9,"vwap":2444},"2025-06-13",40.75,40.92,40.467,40.552,-0.688,-1.67,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2449,"change":2013,"percent_change":418,"volume":2082,"transactions":9,"vwap":2449},"2025-06-12",41.24,41.26,41.060001,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":369,"volume":2459,"transactions":9,"vwap":2457},"2025-06-11",41.45,41.479,41.21,41.233,-0.126,6900,{"date":2461,"open":2462,"high":2454,"low":2449,"close":2463,"change":2464,"percent_change":580,"volume":2465,"transactions":9,"vwap":2463},"2025-06-10",41.29,41.359,-0.032,4300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":674,"volume":2234,"transactions":9,"vwap":2471},"2025-06-09",41.41,41.487,41.16,41.391,0.056,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-06",41.145,41.335,0.666,1.64,10100,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":684,"volume":2076,"transactions":9,"vwap":2484},"2025-06-05",40.82,40.57,40.669,-0.136,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":785,"percent_change":2492,"volume":1933,"transactions":9,"vwap":2491},"2025-06-04",41.11,41.13,40.8,40.805,-0.45,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":942,"volume":984,"transactions":9,"vwap":2498},"2025-06-03",40.62,41.07,40.543,40.99,0.094,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":2505,"percent_change":1430,"volume":2506,"transactions":9,"vwap":2503},"2025-06-02",40.71,40.896,40.602,0.193,3100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":107,"volume":2514,"transactions":9,"vwap":2512},"2025-05-30",40.61,40.804,40.481,40.703,0.026,4800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":2520,"percent_change":1698,"volume":2007,"transactions":9,"vwap":2518},"2025-05-29",40.553,40.677,40.48,0.202,{"date":2522,"open":2490,"high":2490,"low":2523,"close":2523,"change":2524,"percent_change":1250,"volume":2398,"transactions":9,"vwap":2523},"2025-05-28",40.475,-0.303,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1885,"transactions":9,"vwap":2529},"2025-05-27",40.89,40.458,40.778,0.644,1.6,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2537,"percent_change":1117,"volume":2538,"transactions":9,"vwap":2536},"2025-05-23",39.86,40.28,40.134,-0.162,2400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1036,"volume":2546,"transactions":9,"vwap":2544},"2025-05-22",40.18,40.51,40.060001,40.296,-0.046,6300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1766,"volume":2076,"transactions":9,"vwap":2552},"2025-05-21",40.91,40.98,40.326,40.342,-0.838,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":759,"percent_change":2560,"volume":1974,"transactions":9,"vwap":2559},"2025-05-20",41.224,41.368,41.14,41.18,-0.56,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2468,"change":418,"percent_change":730,"volume":2188,"transactions":9,"vwap":2468},"2025-05-19",41.234,41.417,{"date":2566,"open":2567,"high":2568,"low":2489,"close":2569,"change":1024,"percent_change":823,"volume":1899,"transactions":9,"vwap":2569},"2025-05-16",41.19,41.488,41.39,{"date":2571,"open":2572,"high":2449,"low":2573,"close":2574,"change":2575,"percent_change":647,"volume":1194,"transactions":9,"vwap":2574},"2025-05-15",40.965,40.87,41.209,0.316,{"date":2577,"open":2488,"high":2468,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-14",40.781,40.893,-0.197,-0.48,4400,{"date":2584,"open":2442,"high":2449,"low":2585,"close":2586,"change":1412,"percent_change":102,"volume":2587,"transactions":9,"vwap":2586},"2025-05-13",40.887,41.09,3700,{"date":2589,"open":2442,"high":2442,"low":2590,"close":2591,"change":1531,"percent_change":2592,"volume":2046,"transactions":9,"vwap":2591},"2025-05-12",40.52,40.68,2.42,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":237,"volume":2465,"transactions":9,"vwap":2598},"2025-05-09",39.73,39.84,39.62,39.72,-0.021,{"date":2601,"open":2598,"high":2602,"low":2598,"close":2603,"change":2604,"percent_change":1918,"volume":2605,"transactions":9,"vwap":2603},"2025-05-08",40.029999,39.741,0.371,111000,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":1338,"percent_change":1399,"volume":2611,"transactions":9,"vwap":2610},"2025-05-07",39.28,39.579,39.37,2700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2614,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2614},"2025-05-06",39.36,39.48,39.3,-0.095,-0.24,1800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2248,"volume":2627,"transactions":9,"vwap":2625},"2025-05-05",39.35,39.7,39.347,39.455,-0.2,8000,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2631,"change":2129,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-02",39.17,39.655,2.55,1400,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":1057,"percent_change":814,"volume":2638,"transactions":9,"vwap":2637},"2025-05-01",38.44,38.668,1900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2642,"change":2644,"percent_change":1001,"volume":2645,"transactions":9,"vwap":2642},"2025-04-30",38.099998,38.556,37.88,-0.086,2000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2339,"percent_change":2173,"volume":1406,"transactions":9,"vwap":2651},"2025-04-29",38.409,38.73,38.282,38.642,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":777,"volume":2426,"transactions":9,"vwap":2656},"2025-04-28",38.436,38.11,38.33,0.305,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":685,"volume":2406,"transactions":9,"vwap":2662},"2025-04-25",37.96,38.4,38.025002,-0.244,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2086,"transactions":9,"vwap":2669},"2025-04-24",37.85,38.35,37.775,38.269,0.548,1.45,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2196,"transactions":9,"vwap":2676},"2025-04-23",38.49,37.71,37.721,0.553,1.49,{"date":179,"open":175,"high":2680,"low":175,"close":2680,"change":1049,"percent_change":2681,"volume":2611,"transactions":9,"vwap":2680},37.168,1.75]