[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DINT":3,"homepage-market-summary":28,"stock-historical-DINT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DINT","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 International ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7013,0.475,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.92,27.7,27.7406,0.1794,0.65,6379.184209,30.75,25.77,15644.40249663745,43.2,2158,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.945,17877,6524945.026656,25.99,"2025-04-22",[180,183,192,203,214,223,233,243,254,264,274,283,293,303,312,322,333,342,352,362,373,383,392,402,412,422,433,443,452,460,470,479,489,498,508,518,528,538,545,554,564,571,578,585,594,602,610,620,628,637,645,655,665,675,682,692,701,711,720,728,737,744,752,761,768,773,779,787,795,803,811,819,826,831,839,847,852,857,860,866,874,879,885,893,899,906,912,920,928,936,943,947,953,959,965,971,978,984,991,998,1005,1012,1018,1024,1032,1037,1044,1050,1057,1065,1072,1079,1085,1092,1098,1104,1111,1117,1124,1131,1135,1144,1150,1158,1163,1170,1178,1184,1191,1198,1206,1213,1221,1228,1235,1242,1250,1257,1264,1272,1279,1287,1295,1303,1307,1314,1321,1328,1336,1342,1348,1352,1356,1360,1364,1371,1375,1380,1384,1391,1396,1401,1407,1412,1418,1423,1427,1433,1440,1447,1452,1457,1462,1468,1472,1479,1483,1488,1495,1499,1502,1507,1513,1521,1524,1529,1535,1541,1546,1552,1556,1562,1565,1570,1576,1580,1583,1587,1591,1593,1599,1601,1605,1608,1615,1622,1628,1635,1642,1647,1651,1656,1662,1669,1677,1683,1691,1698,1703,1708,1714,1719,1724,1729,1736,1742,1745,1749,1751,1755,1759,1765,1770,1777,1782,1787,1792,1795,1801,1808,1811,1814,1816,1818,1825,1832,1840,1846,1849,1854,1859,1865,1871,1874,1878,1884,1890,1896,1901,1908,1911,1916,1924,1930,1934,1941,1946,1953,1958,1962,1969,1975,1981,1988,1995,2001,2010,2017,2023,2027,2032,2036,2042,2047,2051,2058,2065,2070,2076,2083,2089,2094,2100,2105,2112,2120,2125,2131,2137,2141,2145,2151,2157,2164,2170,2173,2180,2187,2192,2197,2201,2204,2208,2214,2219,2224,2228,2232,2236,2241,2246,2251,2259,2266,2271,2278,2284,2291,2298,2303,2309,2316,2323,2330,2335,2340,2346,2353,2358,2365,2372,2378,2384,2390,2392,2397,2401,2404,2407,2411,2417,2424,2431,2437,2443,2449,2456,2463,2470,2476,2480,2486,2492,2499,2506],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},55,27.8154,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.87,27.6159,-0.2294,-0.82,4338.2181,67,27.7662,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.98,28.195,27.9481,27.97,-0.09,-0.32,21658.4554,50,28.1049,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.07,28.08,27.93,28.06,-0.1004,-0.36,13486.5611,89,28.0137,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",28.29,28.1604,-0.0805,-0.29,9820.7136,97,28.2148,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.137,28.3119,28.2409,0.0059,0.02,2277.6396,44,28.273,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",28.15,28.3199,28.235,-0.2715,-0.95,6052.6916,66,28.2299,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",28.58,28.59,28.4769,28.5065,-0.5183,-1.79,5941.161883,62,28.5314,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":130,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.95,29.08,28.875,29.0248,0.2248,4513.6736,94,28.97,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",28.68,28.8,28.62,0.195,0.68,14017.8966,95,28.6824,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":252,"vwap":282},"2026-09-18",28.585,28.65,28.605,-0.1762,-0.61,1913.380431,28.6071,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":140,"volume":290,"transactions":291,"vwap":292},"2026-09-17",28.9099,28.93,28.75,28.7812,0.0917,18765.0216,91,28.8184,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",29.23,28.66,28.6895,-0.2237,-0.77,11588.605389,84,29.0132,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",29.25,28.9132,-0.3523,-1.2,12965.9186,102,29.0233,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":105,"volume":319,"transactions":320,"vwap":321},"2026-09-14",29.29,29.37,29.11,29.2655,0.0163,10773.6478,101,29.271,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",29.24,29.27,29.17,29.2492,0.1361,0.47,78228.7058,41,29.1719,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":181,"vwap":341},"2026-09-10",29.2,29.2832,29.1131,-0.3294,-1.12,2567.7158,29.1804,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",29.67,29.81,29.4425,-0.442,-1.48,4401.48284,60,29.6174,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",30.33,29.8201,29.8845,-0.2766,-0.92,14879.70646,109,29.9756,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",30.17,30.2999,29.91,30.1611,0.1311,0.44,14727.3068,85,30.0562,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",29.965,30.03,29.83,0.1443,0.48,7158.0148,56,29.9584,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":270,"volume":389,"transactions":390,"vwap":391},"2026-09-02",29.64,29.99,29.8857,0.2021,7555.8228,82,29.9115,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",29.85,29.955,29.6836,-0.3164,-1.05,7409.9005,76,29.8403,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",30.39,29.9,30,-0.2,-0.66,10963.8855,87,30.0879,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":381,"vwap":421},"2026-08-28",30.325,30.44,30.13,30.2,-0.015,-0.05,37444.5465,30.1471,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",30.2599,30.2899,30.09,30.215,-0.0701,-0.23,5443.4915,47,30.2251,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":280,"volume":440,"transactions":441,"vwap":442},"2026-08-26",30.385,30.393,30.2497,30.2851,-0.1849,7840.15788,70,30.324,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",30.21,30.47,0.29,0.96,7742.0478,99,30.4163,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":407,"percent_change":408,"volume":457,"transactions":458,"vwap":459},"2026-08-24",30.05,30.305,30.18,2937.9898,39,30.183,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":241,"vwap":469},"2026-08-21",30.3828,30.5,30.32,30.38,0.33,1.1,7939.593135,30.4221,{"date":471,"open":472,"high":473,"low":406,"close":454,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",30.0928,30.12,0.0226,0.08,4475.087957,61,30.0642,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",29.68,30.11,30.0274,0.2654,0.89,8334.5557,103,29.9798,{"date":490,"open":491,"high":394,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":252,"vwap":497},"2026-08-18",29.795,29.7101,29.762,-0.413,-1.37,3202.0227,29.7937,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",30.0801,30.2602,30.175,-0.0065,-0.02,5830.6097,68,30.2102,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":181,"vwap":517},"2026-08-14",30.15,30.25,30.1261,30.1815,0.0612,0.2,3536.0237,30.1843,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",30.19,30.065,30.1203,-0.1447,-0.48,5118.0277,58,30.1066,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":221,"vwap":537},"2026-08-12",30.34,30.3721,30.23,30.265,-0.14,-0.46,15722.218297,30.2904,{"date":539,"open":464,"high":540,"low":464,"close":541,"change":418,"percent_change":419,"volume":542,"transactions":543,"vwap":544},"2026-08-11",30.55,30.405,16755.5777,113,30.4179,{"date":546,"open":404,"high":547,"low":404,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",30.52,30.42,-0.0749,-0.25,18585.813074,106,30.4604,{"date":555,"open":548,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",30.5599,30.365,30.4949,0.4101,1.36,6997.8887,49,30.515,{"date":565,"open":464,"high":464,"low":566,"close":567,"change":568,"percent_change":188,"volume":569,"transactions":181,"vwap":570},"2026-08-06",30.02,30.0848,-0.2502,2677.2864,30.1086,{"date":572,"open":23,"high":23,"low":573,"close":574,"change":534,"percent_change":535,"volume":575,"transactions":576,"vwap":577},"2026-08-05",30.2301,30.335,14755.8558,134,30.3514,{"date":579,"open":426,"high":580,"low":426,"close":581,"change":582,"percent_change":100,"volume":583,"transactions":190,"vwap":584},"2026-08-04",30.5191,30.475,0.3045,8601.2268,30.3471,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",30.105,30.1705,0.1648,0.55,2736.4018,54,30.1099,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":-6,"volume":600,"transactions":231,"vwap":601},"2026-07-31",30.16,29.95,30.0057,-0.0013,1133.5241,29.981,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":410,"vwap":609},"2026-07-30",29.695,30.007,0.617,2.1,7686.5241,29.8676,{"date":611,"open":612,"high":345,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",29.35,29.3074,29.39,0.05,0.17,18954.531814,100,29.4876,{"date":621,"open":324,"high":622,"low":324,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":450,"vwap":627},"2026-07-28",29.43,29.34,0.13,0.45,9501.5937,29.3643,{"date":629,"open":315,"high":315,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",29.14,29.21,0.37,1.28,5625.790044,86,29.2602,{"date":638,"open":263,"high":263,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":562,"vwap":644},"2026-07-24",28.61,28.84,0.1795,0.63,10995.4407,28.7913,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",28.785,28.54,28.6605,-0.2093,-0.72,24198.5097,120,28.6545,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",29,28.82,28.8698,-0.1802,-0.62,10290.6408,72,28.9455,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",28.961,29.13,29.05,0.0709,0.24,9383.2558,69,29.0394,{"date":676,"open":677,"high":630,"low":677,"close":678,"change":679,"percent_change":145,"volume":680,"transactions":431,"vwap":681},"2026-07-20",28.83,28.9791,0.1091,3674.4268,29.051,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",28.9,28.695,28.87,-0.39,-1.33,6766.8198,75,28.8278,{"date":693,"open":694,"high":695,"low":335,"close":696,"change":219,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",29.22,29.46,29.26,-0.98,10663.4851,112,29.3299,{"date":702,"open":695,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",29.6325,29.4315,29.55,0.4248,1.46,19876.884543,153,29.5083,{"date":712,"open":713,"high":335,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",28.81,29.1252,0.2679,0.93,5788.3721,73,29.0973,{"date":721,"open":713,"high":657,"low":713,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",28.8573,-0.3717,-1.27,4843.4941,78,28.8761,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",29.18,29.28,29.16,29.229,0.18,0.62,7400,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":447,"volume":743,"transactions":9,"vwap":741},"2026-07-09",28.69,29.069,29.049,0.084,8900,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-08",28.855,28.965,28.765,0.019,0.07,7900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",29.331,29.349,28.89,28.946,-0.359,-1.23,162000,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",29.09,29.305,0.565,1.97,5500,{"date":769,"open":770,"high":657,"low":278,"close":771,"change":750,"percent_change":671,"volume":772,"transactions":9,"vwap":771},"2026-07-02",28.7,28.74,6600,{"date":774,"open":648,"high":775,"low":648,"close":776,"change":616,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",28.77,28.67,0.6,8300,{"date":780,"open":781,"high":639,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",28.32,28.27,28.5,0.054,0.19,14700,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",28.19,28.47,28.446,0.238,0.84,11500,{"date":796,"open":797,"high":798,"low":207,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",28.11,28.28,28.208,0.025,0.09,3300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",28.059999,28.3,28.183,-0.276,-0.97,16600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",28.16,28.563,28.459,-0.016,-0.06,15500,{"date":820,"open":821,"high":648,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",28.22,28.475,-0.69,-2.37,9500,{"date":827,"open":775,"high":324,"low":775,"close":828,"change":817,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",29.165,-0.21,10700,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",29.285,29.3,29.225,0.1,0.34,2900,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",29.36,29.66,29.125,-0.301,-1.02,8000,{"date":848,"open":344,"high":344,"low":849,"close":849,"change":850,"percent_change":823,"volume":851,"transactions":9,"vwap":849},"2026-06-16",29.426,-0.204,3900,{"date":853,"open":705,"high":854,"low":705,"close":855,"change":125,"percent_change":856,"volume":825,"transactions":9,"vwap":855},"2026-06-15",29.895,29.63,1.37,{"date":858,"open":657,"high":314,"low":657,"close":295,"change":229,"percent_change":750,"volume":859,"transactions":9,"vwap":295},"2026-06-12",9900,{"date":861,"open":862,"high":631,"low":862,"close":631,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":631},"2026-06-11",28.45,0.715,2.51,5400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",28.37,28.86,28.495,-0.195,-0.68,7000,{"date":875,"open":876,"high":257,"low":781,"close":739,"change":877,"percent_change":878,"volume":830,"transactions":9,"vwap":739},"2026-06-09",29.049999,-0.077,-0.27,{"date":880,"open":267,"high":881,"low":882,"close":883,"change":884,"percent_change":590,"volume":859,"transactions":9,"vwap":883},"2026-06-08",28.94,28.755,28.767,0.157,{"date":886,"open":887,"high":888,"low":889,"close":639,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":639},"2026-06-05",29.1,29.439,28.583,-1.161,-3.9,11200,{"date":894,"open":895,"high":366,"low":895,"close":896,"change":897,"percent_change":408,"volume":898,"transactions":9,"vwap":896},"2026-06-04",29.54,29.771,-0.199,13600,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":892,"transactions":9,"vwap":903},"2026-06-03",30.165,29.89,29.97,-0.47,-1.54,{"date":907,"open":908,"high":581,"low":908,"close":415,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":415},"2026-06-02",29.98,0.473,1.58,37200,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",29.56,30.030001,29.967,0.53,1.8,23200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",29.325,29.5,29.437,0.002,0.01,3600,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",28.98,29.49,29.435,-0.121,-0.41,15200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":466,"volume":865,"transactions":9,"vwap":941},"2026-05-27",29.535,29.595,29.45,29.556,0.096,{"date":944,"open":763,"high":945,"low":763,"close":695,"change":21,"percent_change":946,"volume":767,"transactions":9,"vwap":695},"2026-05-26",29.53,2.26,{"date":948,"open":949,"high":256,"low":949,"close":713,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":713},"2026-05-22",28.55,-0.576,-1.96,12000,{"date":954,"open":316,"high":955,"low":657,"close":956,"change":957,"percent_change":36,"volume":958,"transactions":9,"vwap":956},"2026-05-21",29.48,29.386,0.213,6800,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":736,"transactions":9,"vwap":962},"2026-05-20",28.78,29.173,0.348,1.21,{"date":966,"open":949,"high":967,"low":949,"close":968,"change":969,"percent_change":934,"volume":970,"transactions":9,"vwap":968},"2026-05-19",29.059999,28.825,-0.12,7700,{"date":972,"open":961,"high":973,"low":961,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-18",29.035,28.945,0.122,0.42,3700,{"date":979,"open":286,"high":256,"low":980,"close":981,"change":982,"percent_change":983,"volume":873,"transactions":9,"vwap":981},"2026-05-15",28.809,28.823,-0.703,-2.38,{"date":985,"open":986,"high":986,"low":923,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",29.92,29.526,-0.363,-1.21,13500,{"date":992,"open":895,"high":993,"low":895,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",29.94,29.889,0.557,1.9,11300,{"date":999,"open":622,"high":622,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-12",29.194,29.332,-0.427,-1.43,46400,{"date":1006,"open":491,"high":394,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",29.71,29.759,0.037,0.12,9100,{"date":1013,"open":1014,"high":345,"low":385,"close":1015,"change":1016,"percent_change":467,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",29.725,29.722,0.322,78900,{"date":1019,"open":993,"high":993,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",29.4,-0.417,-1.4,17000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",29.31,29.84,29.817,1.04,3.61,16800,{"date":1033,"open":1034,"high":686,"low":1034,"close":1035,"change":1036,"percent_change":1029,"volume":1011,"transactions":9,"vwap":1035},"2026-05-05",28.628,28.777,0.295,{"date":1038,"open":287,"high":287,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",28.46,28.482,-0.258,-0.9,16000,{"date":1045,"open":1046,"high":1047,"low":1046,"close":771,"change":1048,"percent_change":1049,"volume":736,"transactions":9,"vwap":771},"2026-05-01",28.56,28.91,0.22,0.77,{"date":1051,"open":789,"high":639,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-30",28.18,28.52,0.706,2.54,13100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-29",28.049999,28.09,27.814,-0.143,-0.51,8100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":70,"volume":1071,"transactions":9,"vwap":1069},"2026-04-28",27.76,28.01,27.957,-0.305,9600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1063,"volume":1078,"transactions":9,"vwap":1076},"2026-04-27",28.408,28.245,28.262,-0.146,16200,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1074,"change":1083,"percent_change":1084,"volume":1011,"transactions":9,"vwap":1074},"2026-04-24",28.24,28.43,0.247,0.88,{"date":1086,"open":798,"high":1087,"low":194,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-23",28.425,28.161,-0.475,-1.66,25200,{"date":1093,"open":1094,"high":277,"low":1095,"close":1096,"change":1097,"percent_change":369,"volume":1056,"transactions":9,"vwap":1096},"2026-04-22",28.63,28.53,28.636,0.126,{"date":1099,"open":739,"high":256,"low":783,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-21",28.51,-0.5,-1.72,10800,{"date":1105,"open":1047,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-20",29.01,28.832,-0.112,-0.38,6200,{"date":1112,"open":263,"high":315,"low":263,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-17",29.122,0.375,1.3,8700,{"date":1118,"open":1119,"high":267,"low":739,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",28.795,28.747,0.271,0.95,7100,{"date":1125,"open":1126,"high":1053,"low":1127,"close":1128,"change":1129,"percent_change":801,"volume":1130,"transactions":9,"vwap":1128},"2026-04-15",28.314,28.31,28.476,0.026,9800,{"date":1132,"open":868,"high":1039,"low":781,"close":862,"change":1133,"percent_change":1134,"volume":970,"transactions":9,"vwap":862},"2026-04-14",0.387,1.38,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",27.735,28.12,27.73,28.063,0.078,0.28,5800,{"date":1145,"open":1146,"high":1146,"low":207,"close":1147,"change":1148,"percent_change":671,"volume":1149,"transactions":9,"vwap":1147},"2026-04-10",28.14,27.985,0.067,4700,{"date":1151,"open":1152,"high":1068,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-09",27.682,27.61,27.918,-0.162,-0.58,11700,{"date":1159,"open":1138,"high":1160,"low":194,"close":206,"change":1161,"percent_change":1162,"volume":772,"transactions":9,"vwap":206},"2026-04-08",28.39,1.179,4.38,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":897,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",27.07,26.685,26.901,-0.73,25800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-06",26.92,27.16,27.1,0.228,0.85,8400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1103,"transactions":9,"vwap":1181},"2026-04-02",26.43,26.872,-0.298,-1.1,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1122,"volume":1190,"transactions":9,"vwap":1188},"2026-04-01",27.39,27.125,27.17,0.255,19800,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",26.15,26.915,0.945,3.64,10000,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",26.27,25.96,25.97,-0.027,-0.1,5700,{"date":1207,"open":24,"high":1208,"low":24,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",26.17,25.997,-0.168,-0.64,14500,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",26.08,26.605,26.165,-0.715,-2.66,5000,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":369,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-25",26.74,27,26.88,1.66,98100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":859,"transactions":9,"vwap":1232},"2026-03-24",26.194,26.52,26.44,-0.211,-0.79,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":873,"transactions":9,"vwap":1239},"2026-03-23",26.35,26.815,26.651,0.678,2.61,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",26.4,25.92,25.973,-0.737,-2.76,15700,{"date":1251,"open":1252,"high":1223,"low":1200,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-19",26.48,26.71,-0.16,-0.6,18200,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",27.285,26.87,-0.603,-2.19,6900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1010,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",27.59,27.62,27.36,27.473,0.033,19400,{"date":1273,"open":1268,"high":1274,"low":1275,"close":1276,"change":590,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",27.48,27.27,27.44,2.05,16300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1220,"transactions":9,"vwap":1284},"2026-03-13",27.15,27.34,26.851,26.89,-0.07,-0.26,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-12",27.41,26.959,26.96,-0.71,-2.57,21400,{"date":1296,"open":18,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-11",27.809,27.46,27.67,-0.18,-0.65,25900,{"date":1304,"open":18,"high":781,"low":18,"close":1305,"change":120,"percent_change":1306,"volume":818,"transactions":9,"vwap":1305},"2026-03-10",27.85,0.91,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1142,"percent_change":87,"volume":1313,"transactions":9,"vwap":1312},"2026-03-09",26.82,27.65,26.79,27.6,20900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":219,"volume":1320,"transactions":9,"vwap":1318},"2026-03-06",27.25,27.475,27.32,-0.08,12800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":199,"percent_change":1327,"volume":767,"transactions":9,"vwap":1326},"2026-03-05",27.38,27.55,27.09,27.4,-1.15,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1048,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",27.5,27.825,27.47,27.72,0.8,25100,{"date":1337,"open":1338,"high":1153,"low":1339,"close":1330,"change":1327,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1330},"2026-03-03",27.35,26.75,-4.01,12100,{"date":1343,"open":783,"high":277,"low":1344,"close":277,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":277},"2026-03-02",28.36,-0.49,-1.68,11000,{"date":1349,"open":763,"high":732,"low":257,"close":630,"change":198,"percent_change":1350,"volume":1351,"transactions":9,"vwap":630},"2026-02-27",-0.31,16500,{"date":1353,"open":1354,"high":325,"low":1354,"close":295,"change":1319,"percent_change":878,"volume":1355,"transactions":9,"vwap":295},"2026-02-26",28.955,17500,{"date":1357,"open":922,"high":922,"low":668,"close":1026,"change":1358,"percent_change":64,"volume":1359,"transactions":9,"vwap":1026},"2026-02-25",0.26,24700,{"date":1361,"open":763,"high":887,"low":1362,"close":876,"change":800,"percent_change":801,"volume":1363,"transactions":9,"vwap":876},"2026-02-24",28.92,12700,{"date":1365,"open":257,"high":1366,"low":881,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-23",29.255,29.025,-0.155,-0.53,63200,{"date":1372,"open":1373,"high":631,"low":1373,"close":730,"change":1358,"percent_change":64,"volume":1374,"transactions":9,"vwap":730},"2026-02-20",28.73,47000,{"date":1376,"open":1047,"high":1377,"low":756,"close":1362,"change":1378,"percent_change":1286,"volume":1379,"transactions":9,"vwap":1362},"2026-02-19",29.044001,-0.076,29300,{"date":1381,"open":887,"high":630,"low":930,"close":1382,"change":1189,"percent_change":485,"volume":1383,"transactions":9,"vwap":1382},"2026-02-18",28.996,295700,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":878,"volume":1390,"transactions":9,"vwap":1388},"2026-02-17",28.85,28.41,28.741,-0.079,7200,{"date":1392,"open":1393,"high":869,"low":770,"close":658,"change":419,"percent_change":1394,"volume":1395,"transactions":9,"vwap":658},"2026-02-13",28.733,-0.17,17600,{"date":1397,"open":623,"high":623,"low":882,"close":686,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":686},"2026-02-12",-0.56,-1.9,13400,{"date":1402,"open":1403,"high":622,"low":1404,"close":622,"change":1405,"percent_change":145,"volume":1406,"transactions":9,"vwap":622},"2026-02-11",29.33,29.129,0.11,7800,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":969,"percent_change":934,"volume":1411,"transactions":9,"vwap":1410},"2026-02-10",29.58,29.32,15800,{"date":1413,"open":326,"high":1414,"low":326,"close":1415,"change":616,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",29.47,29.44,0.58,12300,{"date":1419,"open":658,"high":612,"low":658,"close":325,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":325},"2026-02-06",0.52,1.81,11800,{"date":1424,"open":1425,"high":1425,"low":277,"close":287,"change":1426,"percent_change":70,"volume":1071,"transactions":9,"vwap":287},"2026-02-05",28.99,-0.315,{"date":1428,"open":1429,"high":305,"low":263,"close":1430,"change":1254,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-04",29.226,29.065001,-0.55,9400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":835,"change":1438,"percent_change":836,"volume":1439,"transactions":9,"vwap":835},"2026-02-03",29.289,29.393,29.052,0.028,27400,{"date":1441,"open":967,"high":1442,"low":881,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-02",29.299,29.197,-0.045,-0.15,32300,{"date":1448,"open":385,"high":385,"low":326,"close":1449,"change":1450,"percent_change":1451,"volume":830,"transactions":9,"vwap":1449},"2026-01-30",29.242,-0.518,-1.74,{"date":1453,"open":1454,"high":1454,"low":931,"close":1455,"change":504,"percent_change":1285,"volume":1456,"transactions":9,"vwap":1455},"2026-01-29",30.01,29.76,20400,{"date":1458,"open":915,"high":915,"low":1459,"close":1460,"change":1319,"percent_change":878,"volume":1461,"transactions":9,"vwap":1460},"2026-01-28",29.7,29.78,18400,{"date":1463,"open":1455,"high":1464,"low":1459,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-27",29.86,0.494,1.68,13300,{"date":1469,"open":1415,"high":1415,"low":612,"close":1470,"change":1471,"percent_change":750,"volume":970,"transactions":9,"vwap":1470},"2026-01-26",29.366,0.021,{"date":1473,"open":630,"high":1474,"low":630,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-23",29.38,29.345,0.115,0.39,13900,{"date":1480,"open":1410,"high":1403,"low":1481,"close":295,"change":624,"percent_change":625,"volume":1482,"transactions":9,"vwap":295},"2026-01-22",29.19,19300,{"date":1484,"open":967,"high":1485,"low":686,"close":887,"change":1486,"percent_change":1134,"volume":1487,"transactions":9,"vwap":887},"2026-01-21",29.15,0.395,14400,{"date":1489,"open":1490,"high":658,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-20",28.33,28.705,-0.405,-1.39,22400,{"date":1496,"open":335,"high":335,"low":256,"close":316,"change":1497,"percent_change":1101,"volume":1498,"transactions":9,"vwap":316},"2026-01-16",-0.145,28800,{"date":1500,"open":324,"high":731,"low":1485,"close":1366,"change":1501,"percent_change":466,"volume":1143,"transactions":9,"vwap":1366},"2026-01-15",0.095,{"date":1503,"open":305,"high":1504,"low":732,"close":732,"change":1505,"percent_change":1327,"volume":1506,"transactions":9,"vwap":732},"2026-01-14",29.276,-0.34,29500,{"date":1508,"open":344,"high":1509,"low":1020,"close":923,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":923},"2026-01-13",29.69,-0.226,-0.76,31000,{"date":1514,"open":1515,"high":1460,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-12",29.6,29.543,29.726,0.346,1.18,13000,{"date":1522,"open":631,"high":940,"low":631,"close":1474,"change":1523,"percent_change":515,"volume":810,"transactions":9,"vwap":1474},"2026-01-09",0.059,{"date":1525,"open":696,"high":614,"low":696,"close":1526,"change":1527,"percent_change":661,"volume":1528,"transactions":9,"vwap":1526},"2026-01-08",29.321,-0.182,9700,{"date":1530,"open":1531,"high":1531,"low":695,"close":1532,"change":1533,"percent_change":1534,"volume":1212,"transactions":9,"vwap":1532},"2026-01-07",29.649,29.503,-0.377,-1.26,{"date":1536,"open":1537,"high":597,"low":1027,"close":1538,"change":1539,"percent_change":485,"volume":1540,"transactions":9,"vwap":1538},"2026-01-06",29.949,29.88,0.265,24300,{"date":1542,"open":1543,"high":1007,"low":1409,"close":1544,"change":1545,"percent_change":964,"volume":1363,"transactions":9,"vwap":1544},"2026-01-05",29.62,29.615,0.355,{"date":1547,"open":257,"high":696,"low":1548,"close":696,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":696},"2026-01-02",29.042999,0.76,2.67,37100,{"date":1553,"open":756,"high":756,"low":862,"close":783,"change":219,"percent_change":1554,"volume":1555,"transactions":9,"vwap":783},"2025-12-31",-1.01,74100,{"date":1557,"open":1558,"high":1558,"low":748,"close":1559,"change":105,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-30",28.96,28.79,0.21,23100,{"date":1563,"open":1160,"high":1373,"low":1160,"close":1373,"change":1109,"percent_change":1564,"volume":1263,"transactions":9,"vwap":1373},"2025-12-29",-1.31,{"date":1566,"open":1567,"high":316,"low":887,"close":316,"change":1568,"percent_change":1334,"volume":1569,"transactions":9,"vwap":316},"2025-12-26",29.105,0.23,1600,{"date":1571,"open":1572,"high":1047,"low":1573,"close":1574,"change":1575,"percent_change":120,"volume":1569,"transactions":9,"vwap":1574},"2025-12-24",28.852,28.808,28.88,0.072,{"date":1577,"open":1578,"high":658,"low":1578,"close":1573,"change":1141,"percent_change":1579,"volume":997,"transactions":9,"vwap":1573},"2025-12-23",28.645,0.27,{"date":1581,"open":1386,"high":1386,"low":245,"close":1373,"change":447,"percent_change":87,"volume":1582,"transactions":9,"vwap":1373},"2025-12-22",9300,{"date":1584,"open":1100,"high":246,"low":1585,"close":1585,"change":836,"percent_change":150,"volume":1586,"transactions":9,"vwap":1585},"2025-12-19",28.44,9000,{"date":1588,"open":1589,"high":1585,"low":1589,"close":1590,"change":1579,"percent_change":448,"volume":1432,"transactions":9,"vwap":1590},"2025-12-18",28.315,28.34,{"date":1592,"open":1585,"high":1585,"low":205,"close":205,"change":198,"percent_change":199,"volume":1320,"transactions":9,"vwap":205},"2025-12-17",{"date":1594,"open":1595,"high":1595,"low":1596,"close":813,"change":1597,"percent_change":687,"volume":1598,"transactions":9,"vwap":813},"2025-12-16",28.2,28.02,-0.11,6500,{"date":1600,"open":1100,"high":1100,"low":789,"close":782,"change":229,"percent_change":750,"volume":743,"transactions":9,"vwap":782},"2025-12-15",{"date":1602,"open":1160,"high":1160,"low":1060,"close":1603,"change":1597,"percent_change":687,"volume":1604,"transactions":9,"vwap":1603},"2025-12-12",28.25,6300,{"date":1606,"open":1127,"high":790,"low":1603,"close":1344,"change":624,"percent_change":1607,"volume":1359,"transactions":9,"vwap":1344},"2025-12-11",0.46,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":707,"volume":1614,"transactions":9,"vwap":1612},"2025-12-10",27.78,28.26,28.23,0.407,4300,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":772,"transactions":9,"vwap":1619},"2025-12-09",27.75,27.88,27.823,-0.037,-0.13,{"date":1623,"open":1059,"high":1624,"low":1625,"close":1626,"change":1350,"percent_change":1183,"volume":1627,"transactions":9,"vwap":1626},"2025-12-08",28.13,27.8,27.86,24800,{"date":1629,"open":1081,"high":1611,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-05",28.1,28.17,0.297,1.07,39300,{"date":1636,"open":207,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-04",27.95,27.873,-0.012,-0.04,14800,{"date":1643,"open":1333,"high":1644,"low":18,"close":1644,"change":1645,"percent_change":1646,"volume":1123,"transactions":9,"vwap":1644},"2025-12-03",27.885,0.15,0.54,{"date":1648,"open":1333,"high":1610,"low":1310,"close":1137,"change":1649,"percent_change":429,"volume":1650,"transactions":9,"vwap":1137},"2025-12-02",-0.065,3500,{"date":1652,"open":1653,"high":185,"low":1653,"close":1625,"change":1654,"percent_change":1655,"volume":997,"transactions":9,"vwap":1625},"2025-12-01",27.56,0.044,0.16,{"date":1657,"open":1617,"high":1658,"low":1617,"close":1659,"change":1660,"percent_change":419,"volume":1661,"transactions":9,"vwap":1659},"2025-11-28",27.81,27.756,-0.014,3200,{"date":1663,"open":185,"high":1664,"low":1617,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-26",27.89,27.77,0.272,0.99,10400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1116,"transactions":9,"vwap":1674},"2025-11-25",27.416,27.54,27.274,27.498,0.264,0.97,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":485,"volume":990,"transactions":9,"vwap":1681},"2025-11-24",26.93,27.271,27.234,0.239,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1519,"volume":1690,"transactions":9,"vwap":1688},"2025-11-21",26.77,27.040001,26.67,26.995,0.315,27700,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-20",27.66,26.68,-0.531,-1.95,32600,{"date":1699,"open":1323,"high":1700,"low":1188,"close":1701,"change":1702,"percent_change":1156,"volume":743,"transactions":9,"vwap":1701},"2025-11-19",27.415,27.211,-0.159,{"date":1704,"open":1705,"high":1289,"low":1705,"close":1706,"change":817,"percent_change":1707,"volume":1043,"transactions":9,"vwap":1706},"2025-11-18",27.08,27.37,-0.22,{"date":1709,"open":1153,"high":1658,"low":1710,"close":1711,"change":1156,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-17",27.386,27.43,-2.07,23000,{"date":1715,"open":1716,"high":1595,"low":1717,"close":1068,"change":1109,"percent_change":1718,"volume":1520,"transactions":9,"vwap":1068},"2025-11-14",28,27.895,-1.34,{"date":1720,"open":1721,"high":1386,"low":1722,"close":1160,"change":878,"percent_change":1723,"volume":1520,"transactions":9,"vwap":1160},"2025-11-13",28.849,28.38,-0.94,{"date":1725,"open":267,"high":267,"low":246,"close":296,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":296},"2025-11-12",0.123,0.43,14000,{"date":1730,"open":648,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1477,"volume":1735,"transactions":9,"vwap":1733},"2025-11-11",28.6,28.502,28.537,0.112,19200,{"date":1737,"open":797,"high":1738,"low":797,"close":1087,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1087},"2025-11-10",28.49,0.615,2.21,18500,{"date":1743,"open":1744,"high":1658,"low":1744,"close":1658,"change":534,"percent_change":1101,"volume":952,"transactions":9,"vwap":1658},"2025-11-07",27.53,{"date":1746,"open":1596,"high":1612,"low":1747,"close":1637,"change":969,"percent_change":1748,"volume":1432,"transactions":9,"vwap":1637},"2025-11-06",27.915,-0.43,{"date":1750,"open":1305,"high":205,"low":1305,"close":205,"change":734,"percent_change":21,"volume":1540,"transactions":9,"vwap":205},"2025-11-05",{"date":1752,"open":1596,"high":1138,"low":1618,"close":1664,"change":1753,"percent_change":1754,"volume":1278,"transactions":9,"vwap":1664},"2025-11-04",-0.67,-2.35,{"date":1756,"open":1731,"high":1731,"low":1082,"close":1046,"change":1757,"percent_change":625,"volume":1758,"transactions":9,"vwap":1046},"2025-11-03",0.128,45100,{"date":1760,"open":1590,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1390,"transactions":9,"vwap":1761},"2025-10-31",28.432,28.305,0.198,0.7,{"date":1766,"open":1590,"high":1590,"low":1052,"close":1767,"change":1768,"percent_change":1769,"volume":825,"transactions":9,"vwap":1767},"2025-10-30",28.234,-0.161,-0.57,{"date":1771,"open":276,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":504,"volume":1776,"transactions":9,"vwap":1774},"2025-10-29",28.599,28.321,28.395,-0.005,4800,{"date":1778,"open":813,"high":1779,"low":813,"close":1780,"change":1781,"percent_change":590,"volume":1278,"transactions":9,"vwap":1780},"2025-10-28",28.469,28.4,0.155,{"date":1783,"open":821,"high":1784,"low":789,"close":1075,"change":1785,"percent_change":1786,"volume":1078,"transactions":9,"vwap":1075},"2025-10-27",28.309,0.345,1.24,{"date":1788,"open":1789,"high":1637,"low":1638,"close":1790,"change":1791,"percent_change":917,"volume":743,"transactions":9,"vwap":1790},"2025-10-24",27.933,27.9,0.148,{"date":1793,"open":1693,"high":1658,"low":1310,"close":1794,"change":734,"percent_change":21,"volume":1728,"transactions":9,"vwap":1794},"2025-10-23",27.752,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":550,"volume":1432,"transactions":9,"vwap":1799},"2025-10-22",27.717,27.42,27.572,-0.068,{"date":1802,"open":1803,"high":1804,"low":1266,"close":1805,"change":210,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-21",27.68,27.758,27.64,-1.29,14100,{"date":1809,"open":1266,"high":1059,"low":1266,"close":1716,"change":837,"percent_change":1810,"volume":1355,"transactions":9,"vwap":1716},"2025-10-20",1.23,{"date":1812,"open":1276,"high":1813,"low":1276,"close":1693,"change":1285,"percent_change":550,"volume":1110,"transactions":9,"vwap":1693},"2025-10-17",27.71,{"date":1815,"open":1626,"high":1664,"low":1266,"close":1139,"change":1405,"percent_change":125,"volume":935,"transactions":9,"vwap":1139},"2025-10-16",{"date":1817,"open":1664,"high":1664,"low":1672,"close":1267,"change":624,"percent_change":329,"volume":736,"transactions":9,"vwap":1267},"2025-10-15",{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1411,"transactions":9,"vwap":1822},"2025-10-14",27.315,27.698,27.49,-0.115,-0.42,{"date":1826,"open":1153,"high":1813,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-13",27.509,27.605,0.502,1.85,15900,{"date":1833,"open":207,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-10",28.065001,27.045,27.103,-0.837,-3,13800,{"date":1841,"open":1095,"high":1095,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-09",27.94,-0.3,-1.06,8800,{"date":1847,"open":1631,"high":1127,"low":1631,"close":1081,"change":1848,"percent_change":1048,"volume":1197,"transactions":9,"vwap":1081},"2025-10-08",0.063,{"date":1850,"open":739,"high":739,"low":1851,"close":1852,"change":1853,"percent_change":905,"volume":1641,"transactions":9,"vwap":1852},"2025-10-07",28.141,28.177,-0.44,{"date":1855,"open":277,"high":266,"low":949,"close":1856,"change":1857,"percent_change":1858,"volume":1582,"transactions":9,"vwap":1856},"2025-10-06",28.617,0.267,0.94,{"date":1860,"open":1861,"high":862,"low":1127,"close":1862,"change":1863,"percent_change":785,"volume":1864,"transactions":9,"vwap":1862},"2025-10-03",28.357,28.35,0.055,10500,{"date":1866,"open":1082,"high":1082,"low":1867,"close":1868,"change":1869,"percent_change":632,"volume":1870,"transactions":9,"vwap":1868},"2025-10-02",28.091999,28.295,0.105,56500,{"date":1872,"open":235,"high":789,"low":1834,"close":789,"change":1560,"percent_change":1873,"volume":1668,"transactions":9,"vwap":789},"2025-10-01",0.75,{"date":1875,"open":1876,"high":1876,"low":1618,"close":194,"change":1877,"percent_change":1505,"volume":825,"transactions":9,"vwap":194},"2025-09-30",28.079,-0.095,{"date":1879,"open":1637,"high":1880,"low":1637,"close":1881,"change":1882,"percent_change":1883,"volume":1313,"transactions":9,"vwap":1881},"2025-09-29",28.135,28.075001,0.225,0.81,{"date":1885,"open":1886,"high":1305,"low":1887,"close":1305,"change":1888,"percent_change":1477,"volume":1889,"transactions":9,"vwap":1305},"2025-09-26",27.691,27.611,0.108,5100,{"date":1891,"open":1892,"high":1893,"low":1693,"close":1894,"change":1895,"percent_change":1010,"volume":1355,"transactions":9,"vwap":1894},"2025-09-25",27.683,27.79,27.742,0.032,{"date":1897,"open":1716,"high":1716,"low":1898,"close":1813,"change":1597,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1813},"2025-09-24",27.705,-0.4,35900,{"date":1902,"open":1903,"high":1716,"low":1904,"close":1905,"change":1497,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-23",27.91,27.813,27.82,-0.52,13200,{"date":1909,"open":1893,"high":1068,"low":1893,"close":1910,"change":1129,"percent_change":801,"volume":767,"transactions":9,"vwap":1910},"2025-09-22",27.965,{"date":1912,"open":1624,"high":1624,"low":1664,"close":1913,"change":1914,"percent_change":1398,"volume":1915,"transactions":9,"vwap":1913},"2025-09-19",27.939,-0.156,14600,{"date":1917,"open":1918,"high":235,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-18",28.040001,28.014,28.094999,0.165,0.59,6000,{"date":1925,"open":1127,"high":1127,"low":1926,"close":207,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":207},"2025-09-17",27.84,0.185,0.67,27800,{"date":1931,"open":1637,"high":1637,"low":1932,"close":1933,"change":1476,"percent_change":976,"volume":1487,"transactions":9,"vwap":1933},"2025-09-16",27.625,27.745,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":917,"volume":1940,"transactions":9,"vwap":1938},"2025-09-15",27.83,27.598,27.63,0.145,1400,{"date":1942,"open":1943,"high":1744,"low":1289,"close":1944,"change":419,"percent_change":1300,"volume":1945,"transactions":9,"vwap":1944},"2025-09-12",27.476,27.485,20000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":125,"percent_change":1952,"volume":825,"transactions":9,"vwap":1951},"2025-09-11",27.24,27.57,27.18,27.535,1.47,{"date":1954,"open":1955,"high":1950,"low":1955,"close":1956,"change":1921,"percent_change":1957,"volume":1177,"transactions":9,"vwap":1956},"2025-09-10",26.97,27.135,0.61,{"date":1959,"open":1960,"high":1325,"low":1955,"close":1955,"change":1501,"percent_change":150,"volume":1961,"transactions":9,"vwap":1955},"2025-09-09",27.049999,15300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":560,"volume":1968,"transactions":9,"vwap":1965},"2025-09-08",26.805,26.875,26.701,0.36,6100,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":130,"volume":958,"transactions":9,"vwap":1973},"2025-09-05",26.635,26.425,26.515,0.205,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1358,"volume":1980,"transactions":9,"vwap":1978},"2025-09-04",26.245,26.31,0.069,3800,{"date":1982,"open":1983,"high":1978,"low":1984,"close":1985,"change":1986,"percent_change":229,"volume":1987,"transactions":9,"vwap":1985},"2025-09-03",26.26,26.191,26.241,0.006,4600,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":818,"transactions":9,"vwap":1992},"2025-09-02",26.29,26.118,26.235,-0.285,-1.07,{"date":1996,"open":1997,"high":1998,"low":1232,"close":1231,"change":1999,"percent_change":105,"volume":2000,"transactions":9,"vwap":1231},"2025-08-29",26.57,26.579,0.015,3400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-28",26.41,26.54,26.401,26.505,0.217,0.83,16900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1002,"percent_change":2016,"volume":810,"transactions":9,"vwap":2015},"2025-08-27",26.25,26.305,26.181,26.288,-1.6,{"date":2018,"open":2019,"high":2020,"low":1687,"close":2021,"change":2022,"percent_change":829,"volume":767,"transactions":9,"vwap":2021},"2025-08-26",26.671,26.76,26.715,-0.055,{"date":2024,"open":1172,"high":2025,"low":1223,"close":1685,"change":110,"percent_change":1640,"volume":2026,"transactions":9,"vwap":1685},"2025-08-25",27.01,2500,{"date":2028,"open":2029,"high":1260,"low":2029,"close":2030,"change":1607,"percent_change":2031,"volume":1110,"transactions":9,"vwap":2030},"2025-08-22",26.42,26.78,1.75,{"date":2033,"open":1208,"high":2034,"low":1193,"close":2034,"change":624,"percent_change":2035,"volume":958,"transactions":9,"vwap":2034},"2025-08-21",26.32,0.5,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1999,"percent_change":105,"volume":970,"transactions":9,"vwap":2041},"2025-08-20",26.16,26.24,26.07,26.19,{"date":2043,"open":1200,"high":1200,"low":2044,"close":2045,"change":504,"percent_change":1319,"volume":2046,"transactions":9,"vwap":2045},"2025-08-19",26.131,26.175,4500,{"date":2048,"open":1992,"high":2049,"low":1193,"close":2050,"change":1640,"percent_change":1445,"volume":1634,"transactions":9,"vwap":2050},"2025-08-18",26.275,26.195,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1992,"change":2056,"percent_change":515,"volume":2057,"transactions":9,"vwap":1992},"2025-08-15",26.28,26.33,26.171,0.052,173800,{"date":2059,"open":1983,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":339,"volume":2064,"transactions":9,"vwap":2062},"2025-08-14",26.3,26.11,26.183,-0.297,71000,{"date":2066,"open":1997,"high":2067,"low":2068,"close":1252,"change":2069,"percent_change":1519,"volume":990,"transactions":9,"vwap":1252},"2025-08-13",26.58,26.411,0.31,{"date":2071,"open":1208,"high":2072,"low":2073,"close":1208,"change":2074,"percent_change":2075,"volume":892,"transactions":9,"vwap":1208},"2025-08-12",26.21,26.031,0.41,1.59,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1369,"volume":2082,"transactions":9,"vwap":2080},"2025-08-11",25.89,25.71,25.76,-0.138,5900,{"date":2084,"open":2038,"high":2038,"low":2085,"close":2086,"change":2087,"percent_change":750,"volume":2088,"transactions":9,"vwap":2086},"2025-08-08",25.81,25.898,0.018,15600,{"date":2090,"open":2091,"high":2092,"low":2085,"close":2091,"change":2093,"percent_change":1560,"volume":1776,"transactions":9,"vwap":2091},"2025-08-07",25.88,25.93,0.053,{"date":2095,"open":2080,"high":2096,"low":2097,"close":2098,"change":1734,"percent_change":369,"volume":2099,"transactions":9,"vwap":2098},"2025-08-06",25.869,25.74,25.827,10600,{"date":2101,"open":2085,"high":2085,"low":2102,"close":2103,"change":418,"percent_change":817,"volume":2104,"transactions":9,"vwap":2103},"2025-08-05",25.651,25.715,11600,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1071,"transactions":9,"vwap":2109},"2025-08-04",25.8,25.62,25.73,0.435,1.72,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":951,"volume":2119,"transactions":9,"vwap":2117},"2025-08-01",25.63,25.65,25.2,25.295,-0.505,42600,{"date":2121,"open":2122,"high":2091,"low":2080,"close":2107,"change":2123,"percent_change":2124,"volume":1390,"transactions":9,"vwap":2107},"2025-07-31",25.87,-0.376,-1.44,{"date":2126,"open":2127,"high":2034,"low":2128,"close":2129,"change":2130,"percent_change":1723,"volume":818,"transactions":9,"vwap":2129},"2025-07-30",26.295,26.09,26.176,-0.249,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1972,"change":2136,"percent_change":1405,"volume":1728,"transactions":9,"vwap":1972},"2025-07-29",26.39,26.63,26.38,0.03,{"date":2138,"open":2004,"high":2004,"low":2054,"close":2139,"change":1597,"percent_change":1824,"volume":2140,"transactions":9,"vwap":2139},"2025-07-28",26.395,10900,{"date":2142,"open":1253,"high":1253,"low":2143,"close":2006,"change":2144,"percent_change":1234,"volume":952,"transactions":9,"vwap":2006},"2025-07-25",26.36,-0.212,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1234,"volume":1123,"transactions":9,"vwap":2149},"2025-07-24",26.825,26.681,26.717,-0.213,{"date":2152,"open":2153,"high":2154,"low":2153,"close":1679,"change":2155,"percent_change":2156,"volume":1406,"transactions":9,"vwap":1679},"2025-07-23",26.774,26.99,0.495,1.87,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":475,"percent_change":2163,"volume":2099,"transactions":9,"vwap":2162},"2025-07-22",26.23,26.47,26.22,26.435,0.3,{"date":2165,"open":2143,"high":2166,"low":2167,"close":2168,"change":1882,"percent_change":2169,"volume":794,"transactions":9,"vwap":2168},"2025-07-21",26.46,26.238,26.355,0.86,{"date":2171,"open":2003,"high":2003,"low":2172,"close":2172,"change":836,"percent_change":145,"volume":751,"transactions":9,"vwap":2172},"2025-07-18",26.13,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":777,"volume":1741,"transactions":9,"vwap":2178},"2025-07-17",25.85,26.040001,25.842,26.030001,0.154,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":829,"volume":2186,"transactions":9,"vwap":2183},"2025-07-16",25.788,25.876,25.775,-0.054,8600,{"date":2188,"open":2189,"high":2178,"low":2190,"close":2092,"change":1405,"percent_change":1727,"volume":2191,"transactions":9,"vwap":2092},"2025-07-15",26.025,25.851,11900,{"date":2193,"open":2080,"high":2091,"low":2080,"close":2194,"change":2195,"percent_change":1204,"volume":2196,"transactions":9,"vwap":2194},"2025-07-14",25.82,-0.025,10200,{"date":2198,"open":2199,"high":2078,"low":24,"close":2200,"change":1823,"percent_change":1853,"volume":919,"transactions":9,"vwap":2200},"2025-07-11",25.875,25.845,{"date":2202,"open":2203,"high":1202,"low":24,"close":1201,"change":616,"percent_change":135,"volume":1157,"transactions":9,"vwap":1201},"2025-07-10",25.94,{"date":2205,"open":2097,"high":2107,"low":2115,"close":2206,"change":1877,"percent_change":2207,"volume":846,"transactions":9,"vwap":2206},"2025-07-09",25.79,-0.37,{"date":2209,"open":24,"high":2210,"low":2080,"close":2211,"change":1036,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-08",25.95,25.885,1.15,48000,{"date":2215,"open":2216,"high":2175,"low":2216,"close":2217,"change":1350,"percent_change":308,"volume":2218,"transactions":9,"vwap":2217},"2025-07-07",25.51,25.59,21900,{"date":2220,"open":2221,"high":2221,"low":2194,"close":2222,"change":229,"percent_change":475,"volume":2223,"transactions":9,"vwap":2222},"2025-07-03",26,25.9,88300,{"date":2225,"open":2226,"high":2091,"low":2226,"close":2091,"change":2136,"percent_change":1010,"volume":2227,"transactions":9,"vwap":2091},"2025-07-02",25.78,6400,{"date":2229,"open":2230,"high":2122,"low":2231,"close":2175,"change":110,"percent_change":1640,"volume":825,"transactions":9,"vwap":2175},"2025-07-01",25.785,25.725,{"date":2233,"open":2122,"high":2122,"low":2234,"close":2235,"change":105,"percent_change":1568,"volume":1907,"transactions":9,"vwap":2235},"2025-06-30",25.69,25.86,{"date":2237,"open":2114,"high":2203,"low":2114,"close":2107,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2107},"2025-06-27",0.035,0.14,8200,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":671,"percent_change":1858,"volume":970,"transactions":9,"vwap":2245},"2025-06-26",25.611,25.83,25.765,{"date":2247,"open":2248,"high":2217,"low":2249,"close":2250,"change":1285,"percent_change":878,"volume":1661,"transactions":9,"vwap":2250},"2025-06-25",25.53,25.46,25.525,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1197,"transactions":9,"vwap":2256},"2025-06-24",25.54,25.64,25.4,25.595,0.535,2.13,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2069,"percent_change":2265,"volume":2099,"transactions":9,"vwap":2264},"2025-06-23",24.87,25.07,24.75,25.059999,1.25,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2263,"change":1300,"percent_change":651,"volume":2270,"transactions":9,"vwap":2263},"2025-06-20",24.99,24.72,33700,{"date":2272,"open":2268,"high":2273,"low":2274,"close":2275,"change":871,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-18",25.15,24.92,24.93,-0.78,175600,{"date":2279,"open":2249,"high":2249,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1395,"transactions":9,"vwap":2281},"2025-06-17",25.106,25.125,-0.395,-1.55,{"date":2285,"open":2286,"high":2114,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-16",25.45,25.52,0.505,2.02,17200,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":1109,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-13",24.908,25.22,25.014999,-1.5,30400,{"date":2299,"open":2286,"high":2286,"low":2300,"close":2301,"change":1999,"percent_change":105,"volume":2302,"transactions":9,"vwap":2301},"2025-06-12",25.32,25.395,24200,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1979,"percent_change":1579,"volume":2308,"transactions":9,"vwap":2307},"2025-06-11",25.47,25.28,25.38,10100,{"date":2310,"open":2311,"high":2255,"low":2312,"close":2313,"change":2314,"percent_change":408,"volume":2315,"transactions":9,"vwap":2313},"2025-06-10",25.365,25.23,25.311,-0.169,64600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2318,"change":145,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2318},"2025-06-09",25.48,25.57,25.368,1.51,17300,{"date":2324,"open":2325,"high":2273,"low":2326,"close":2327,"change":926,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-06",25.11,25.037001,25.1,0.04,7500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2136,"percent_change":1010,"volume":2290,"transactions":9,"vwap":2334},"2025-06-05",25.171,25.31,25.09,{"date":2336,"open":2337,"high":2264,"low":2337,"close":2264,"change":632,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2264},"2025-06-04",24.821,1.5,321700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1254,"percent_change":1211,"volume":1263,"transactions":9,"vwap":2345},"2025-06-03",24.65,24.76,24.64,24.69,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":2186,"transactions":9,"vwap":2350},"2025-06-02",24.49,24.9,24.85,0.351,1.43,{"date":2354,"open":2342,"high":2342,"low":2355,"close":2356,"change":2357,"percent_change":239,"volume":1520,"transactions":9,"vwap":2356},"2025-05-30",24.41,24.499,-0.236,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1549,"volume":1961,"transactions":9,"vwap":2363},"2025-05-29",24.79,24.8,24.641,24.735,0.187,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1155,"percent_change":408,"volume":2371,"transactions":9,"vwap":2370},"2025-05-28",24.582,24.67,24.46,24.548,153100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":785,"percent_change":1049,"volume":1149,"transactions":9,"vwap":2377},"2025-05-27",24.683,24.78,24.631,24.71,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":120,"volume":1103,"transactions":9,"vwap":2382},"2025-05-23",24.049999,24.53,24.52,0.062,{"date":2385,"open":2386,"high":2381,"low":2387,"close":2388,"change":2389,"percent_change":2276,"volume":1064,"transactions":9,"vwap":2388},"2025-05-22",24.48,24.38,24.458,-0.192,{"date":2391,"open":2274,"high":2274,"low":2342,"close":2342,"change":1702,"percent_change":1211,"volume":1056,"transactions":9,"vwap":2342},"2025-05-21",{"date":2393,"open":2394,"high":2395,"low":2375,"close":2396,"change":1768,"percent_change":1211,"volume":952,"transactions":9,"vwap":2396},"2025-05-20",24.82,24.83,24.809,{"date":2398,"open":2395,"high":2399,"low":2377,"close":2399,"change":734,"percent_change":36,"volume":2400,"transactions":9,"vwap":2399},"2025-05-19",24.97,41900,{"date":2402,"open":2360,"high":2395,"low":2269,"close":2360,"change":2403,"percent_change":1511,"volume":958,"transactions":9,"vwap":2360},"2025-05-16",-0.19,{"date":2405,"open":2399,"high":2406,"low":2395,"close":2406,"change":750,"percent_change":1142,"volume":1417,"transactions":9,"vwap":2406},"2025-05-15",24.98,{"date":2408,"open":2275,"high":63,"low":2409,"close":2409,"change":2410,"percent_change":1579,"volume":786,"transactions":9,"vwap":2409},"2025-05-14",24.91,0.066,{"date":2412,"open":2342,"high":2413,"low":2342,"close":2414,"change":2415,"percent_change":1667,"volume":2416,"transactions":9,"vwap":2414},"2025-05-13",24.904,24.844,0.244,10300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":1520,"transactions":9,"vwap":2420},"2025-05-12",24.565,24.6,24.39,0.785,3.3,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1980,"transactions":9,"vwap":2428},"2025-05-09",24.08,23.798,23.815,-0.078,-0.33,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":150,"volume":1220,"transactions":9,"vwap":2435},"2025-05-08",23.83,23.924,23.893,0.083,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1285,"percent_change":219,"volume":1271,"transactions":9,"vwap":2442},"2025-05-07",23.79,23.86,23.73,23.81,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":120,"percent_change":2448,"volume":1432,"transactions":9,"vwap":2447},"2025-05-06",23.7,23.92,23.88,1.06,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":926,"percent_change":2328,"volume":2455,"transactions":9,"vwap":2454},"2025-05-05",23.75,23.751,23.52,23.63,4200,{"date":2457,"open":2458,"high":2459,"low":2453,"close":2460,"change":1957,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-02",23.57,23.74,23.62,2.65,12400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":105,"percent_change":1358,"volume":2469,"transactions":9,"vwap":2468},"2025-05-01",22.99,23.16,22.969,23.01,43500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":419,"percent_change":1707,"volume":830,"transactions":9,"vwap":2475},"2025-04-30",22.899,23,22.859,22.95,{"date":2477,"open":2468,"high":2478,"low":2479,"close":2473,"change":1405,"percent_change":379,"volume":830,"transactions":9,"vwap":2473},"2025-04-29",23.11,22.972,{"date":2481,"open":2482,"high":2473,"low":2482,"close":2483,"change":624,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-04-28",22.74,22.89,0.57,67400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1863,"percent_change":671,"volume":1598,"transactions":9,"vwap":2491},"2025-04-25",22.7,22.766,22.61,22.76,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":560,"volume":2498,"transactions":9,"vwap":2496},"2025-04-24",22.45,22.75,22.705,0.305,4000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":671,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-04-23",22.625,22.799,22.4,1.08,15000,{"date":178,"open":174,"high":2507,"low":174,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},22.28,22.16,0.215,0.98,72600]