[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWLD":3,"homepage-market-summary":30,"stock-historical-DWLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWLD","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 Worldwide ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6338,0.728,"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},44.56,44.33,44.58,44.29,44.16,0.4,0.91,21029.788967,49.48,42.44,20917.488012406375,30.1,2444,{"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":22,"price":127,"is_up":11},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":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},35.162,20142,7351989.491114,25.12,"2025-04-22",[181,184,192,202,213,223,233,243,253,263,274,284,294,302,312,322,332,341,351,362,371,380,389,399,410,421,429,440,449,459,470,480,490,498,507,515,524,533,541,550,560,569,578,589,599,608,615,625,635,644,654,664,673,684,694,704,713,723,734,743,750,759,767,776,784,793,799,806,813,819,826,833,841,849,856,864,871,880,887,893,900,907,914,922,930,939,947,954,962,968,976,984,989,994,1000,1006,1013,1019,1027,1032,1040,1047,1052,1059,1067,1072,1077,1085,1091,1097,1104,1109,1115,1121,1126,1132,1139,1147,1152,1157,1166,1174,1180,1188,1196,1202,1208,1215,1224,1231,1236,1245,1253,1261,1270,1275,1283,1290,1298,1304,1311,1319,1326,1331,1335,1343,1349,1356,1365,1373,1379,1384,1389,1392,1399,1403,1407,1414,1420,1427,1433,1440,1443,1447,1452,1455,1463,1468,1472,1479,1486,1489,1494,1498,1502,1507,1511,1517,1524,1529,1534,1540,1544,1548,1554,1557,1563,1568,1575,1581,1584,1590,1597,1604,1609,1613,1616,1619,1624,1629,1634,1637,1642,1645,1651,1656,1662,1666,1669,1674,1679,1685,1691,1697,1704,1710,1717,1725,1731,1738,1746,1753,1762,1766,1772,1776,1783,1789,1798,1806,1811,1817,1821,1828,1833,1839,1844,1849,1856,1862,1868,1872,1877,1883,1890,1896,1904,1911,1914,1919,1926,1931,1938,1943,1946,1952,1956,1963,1969,1976,1981,1988,1992,1996,2002,2007,2011,2016,2022,2027,2034,2039,2045,2053,2062,2067,2072,2079,2086,2089,2096,2102,2109,2115,2122,2129,2134,2140,2147,2154,2160,2166,2173,2179,2186,2193,2199,2205,2211,2218,2225,2231,2239,2246,2253,2260,2267,2273,2279,2282,2286,2293,2299,2303,2311,2316,2321,2327,2333,2339,2347,2352,2360,2366,2372,2379,2385,2392,2398,2405,2410,2416,2423,2430,2438,2445,2451,2458,2465,2472,2478,2485,2492,2499,2505,2511,2516,2520,2525,2529,2533,2541,2547,2555,2561,2567,2571,2578,2585,2591,2597,2604,2610,2616,2625],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},135,44.3904,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":72,"volume":189,"transactions":190,"vwap":191},"2026-10-01",44.49,44,-0.48,22418.7653,174,44.1406,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.2,44.6,44.64,-0.2466,-0.55,11669.9723,102,44.8429,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",44.81,44.91,44.67,44.8866,-0.1321,-0.29,15482.9212,152,44.7986,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.32,44.99,45.0187,-0.2213,-0.49,10567.978376,105,45.0997,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",45.44,44.963968,45.24,0.0112,0.02,21022.2155,132,45.1975,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.57,45.08,45.2288,-0.3666,-0.8,6581.4152,77,45.1992,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",46.21,45.5101,45.5954,-0.664,-1.44,9015.6709,89,45.6352,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46.51,46.0801,46.2594,0.0794,0.17,7381.93146,86,46.2273,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46,46.195,45.755,46.18,0.47,1.03,15316.6722,107,45.993,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",46.03,45.68,45.71,-0.23,-0.5,3911.7662,71,45.7508,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",46.47,45.92,45.94,0.03,0.07,12872.2692,94,46.0999,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":280,"percent_change":72,"volume":299,"transactions":300,"vwap":301},"2026-09-16",46.16,46.4595,45.91,17542.7852,171,46.2149,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",46.69,46.17,46.41,-0.207,-0.44,33830.1712,239,46.3653,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":52,"volume":319,"transactions":320,"vwap":321},"2026-09-14",46.46,46.82,46.45,46.617,0.2265,9290.3822,92,46.6163,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",46.33,46.489,46.3905,0.1407,0.3,12922.5332,88,46.4162,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":261,"vwap":340},"2026-09-10",46.67,46.2,46.2498,-0.2615,-0.56,11904.1882,46.4228,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",46.62,46.6499,46.5113,-0.4967,-1.06,7347.836818,109,46.5824,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",47.045,47.14,47,47.008,-0.3822,-0.81,5530.1912,97,47.0862,{"date":363,"open":354,"high":364,"low":354,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",47.5885,47.3902,0.0502,0.11,19052.2652,85,47.4958,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":251,"vwap":379},"2026-09-03",47.2201,47.5,47.34,-0.1403,-0.3,9187.6692,47.4003,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":66,"volume":386,"transactions":387,"vwap":388},"2026-09-02",46.92,47.67,47.4803,0.4248,8677.590356,95,47.4818,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",46.8,47.51,47.0555,-0.2993,-0.63,20093.2094,156,47.3171,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",47.73,47.74,47.3101,47.3548,-0.3906,-0.82,11640.7872,141,47.5211,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",47.97,48.04,47.695,47.7454,0.0004,0,12078.3242,114,47.8404,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":219,"volume":427,"transactions":369,"vwap":428},"2026-08-27",48.05,47.62,47.745,-0.2343,11784.0532,47.7318,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",48.11,48.1294,47.89,47.9793,-0.1488,-0.31,16328.7952,121,48.0299,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":221,"vwap":448},"2026-08-25",47.87,48.1281,47.865,0.3281,0.69,9967.1932,48.0042,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",47.56,47.9287,47.8,-0.3402,-0.71,9392.0391,120,47.848,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",48.06,48.23,47.9395,48.1402,0.3093,0.65,18428.5501,128,48.0672,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",48.03,47.69,47.8309,-0.0943,-0.2,7326.701065,93,47.8295,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",47.41,48.1299,47.9252,0.4375,0.92,11264.4722,104,47.9711,{"date":491,"open":433,"high":433,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",47.4877,-0.3073,-0.64,7404.8907,81,47.603,{"date":499,"open":442,"high":500,"low":501,"close":502,"change":503,"percent_change":280,"volume":504,"transactions":505,"vwap":506},"2026-08-17",48.1888,47.71,47.795,-0.24,23126.7262,186,47.8678,{"date":508,"open":412,"high":509,"low":412,"close":510,"change":511,"percent_change":158,"volume":512,"transactions":513,"vwap":514},"2026-08-14",48.14,48.035,0.355,12862.47561,74,48.0697,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":358,"volume":521,"transactions":522,"vwap":523},"2026-08-13",48.15,47.61,47.68,-0.3888,47040.0619,406,47.7171,{"date":525,"open":526,"high":431,"low":527,"close":528,"change":529,"percent_change":308,"volume":530,"transactions":531,"vwap":532},"2026-08-12",48.08,47.9201,48.0688,-0.2112,12458.263956,119,48.0362,{"date":534,"open":535,"high":536,"low":462,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":349,"vwap":540},"2026-08-11",48.28,48.545,-0.2757,-0.57,14691.1725,48.3692,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":369,"vwap":549},"2026-08-10",48.455,48.5557,48.446087,0.0757,0.16,6607.096178,48.5011,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",47.88,48.49,48.48,0.5155,1.07,12580.5572,113,48.3667,{"date":561,"open":562,"high":517,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":558,"vwap":568},"2026-08-06",48.02,47.945,47.9645,-0.7234,-1.49,7239.048682,48.0721,{"date":570,"open":25,"high":25,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",48.6401,48.6879,-0.4519,-0.92,9226.7355,100,48.8575,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",49.02,49.2472,48.815,49.1398,0.2348,0.48,14782.3055,96,48.9832,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":89,"volume":596,"transactions":597,"vwap":598},"2026-08-03",48.6,48.91,48.495,48.905,0.495,12844.5615,124,48.731,{"date":600,"open":601,"high":601,"low":461,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",48.69,48.41,0.2955,0.61,10484.5575,98,48.4055,{"date":609,"open":610,"high":611,"low":383,"close":611,"change":612,"percent_change":146,"volume":613,"transactions":387,"vwap":614},"2026-07-30",47.75,48.1145,0.1808,7425.6915,47.822,{"date":616,"open":617,"high":618,"low":442,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",47.95,48.3929,47.9337,0.1327,0.28,8802.8455,125,48.0192,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",47.26,47.8799,47.801,0.356,0.75,10813.3945,115,47.7338,{"date":636,"open":382,"high":637,"low":382,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",47.465,47.445,0.7336,1.57,9539.133846,134,47.3657,{"date":645,"open":304,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",46.94,46.552,46.7114,0.1914,0.41,14752.8219,161,46.7309,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",47.02,46.39,46.52,-0.4193,-0.89,13333.7679,138,46.6457,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":587,"vwap":672},"2026-07-22",47.1,47.2699,46.9393,-0.4579,-0.97,19420.3639,47.0489,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",47.53,47.675,47.335,47.3972,0.0172,0.04,29762.3969,180,47.4404,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",47.04,47.755,47.38,0.3361,0.71,25609.8488,163,47.4923,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":682,"vwap":703},"2026-07-17",47.01,47.135,46.9304,47.0439,-0.5452,-1.15,16228.6369,47.043,{"date":705,"open":706,"high":706,"low":451,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",48.1,47.5891,-0.3459,-0.72,23892.2099,200,47.761,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",46.78,47.9882,47.935,0.655,1.39,22842.8684,199,47.7779,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",47.29,47.44,47.15,47.28,0.2573,0.55,25493.8344,206,47.2549,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":488,"vwap":742},"2026-07-13",46.99,47.4689,47.0227,-0.4523,-0.95,10362.1194,47.1996,{"date":744,"open":501,"high":501,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",47.32,47.475,0.319,0.68,25500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",47.21,47.27,46.96,47.156,-0.024,-0.05,48700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",46.85,47.25,47.18,-0.19,-0.4,38600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",47.39,47.45,47.17,47.37,-0.172,-0.36,19800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",47.145,47.605,47.542,0.696,1.49,11200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",46.89,47.185,46.65,46.846,0.036,0.08,29300,{"date":794,"open":315,"high":656,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",46.81,0.57,1.23,61300,{"date":800,"open":324,"high":801,"low":802,"close":803,"change":804,"percent_change":503,"volume":805,"transactions":9,"vwap":803},"2026-06-30",46.337,46.060001,46.24,-0.109,97000,{"date":807,"open":808,"high":657,"low":809,"close":810,"change":811,"percent_change":486,"volume":812,"transactions":9,"vwap":810},"2026-06-29",46.15,46.13,46.349,0.423,20600,{"date":814,"open":815,"high":809,"low":815,"close":816,"change":817,"percent_change":631,"volume":818,"transactions":9,"vwap":816},"2026-06-26",45.59,45.926,0.344,34000,{"date":820,"open":268,"high":268,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",45.451,45.582,-0.413,-0.9,12200,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":112,"volume":832,"transactions":9,"vwap":830},"2026-06-24",45.96,46.28,45.995,-0.005,9000,{"date":834,"open":835,"high":836,"low":837,"close":265,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":265},"2026-06-23",45.88,46.087002,45.746,-0.54,-1.16,21200,{"date":842,"open":843,"high":844,"low":305,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",46.4,46.6,46.54,-0.069,-0.15,14300,{"date":850,"open":762,"high":762,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",46.36,46.609,-0.131,-0.28,29400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":740,"volume":863,"transactions":9,"vwap":861},"2026-06-17",47.07,47.52,46.73,46.74,-0.45,10500,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",47.64,47.19,-0.6,-1.26,13000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",47.72,48.028999,47.55,47.79,0.626,1.33,16200,{"date":881,"open":882,"high":762,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",46.68,47.164,0.404,0.86,39300,{"date":888,"open":889,"high":391,"low":802,"close":890,"change":146,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",46.48,46.76,0.82,15200,{"date":894,"open":895,"high":382,"low":896,"close":897,"change":209,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-10",46.56,46.31,46.38,-0.62,15500,{"date":901,"open":902,"high":902,"low":903,"close":334,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":334},"2026-06-09",47.236,46.14,-0.16,-0.34,5700,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":764,"volume":913,"transactions":9,"vwap":911},"2026-06-08",47.11,47.175,46.83,-0.088,10400,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",47.815,46.75,46.918,-1.282,-2.66,17400,{"date":923,"open":924,"high":535,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",48.080002,48.029999,48.2,0.21,0.44,22500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",48.244,48.32,47.881,47.99,-0.83,-1.7,16300,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",48.575,49.0099983,48.82,0.13,0.27,8900,{"date":948,"open":949,"high":950,"low":949,"close":601,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":601},"2026-06-01",48.195,48.73,0.919,1.92,15300,{"date":955,"open":383,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",47.91,47.635,47.771,-0.099,-0.21,5800,{"date":963,"open":964,"high":935,"low":965,"close":442,"change":966,"percent_change":279,"volume":967,"transactions":9,"vwap":442},"2026-05-28",47.31,47.3,-0.11,18200,{"date":969,"open":610,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",48.13,47.674,47.98,0.445,0.94,12300,{"date":977,"open":978,"high":979,"low":769,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",47.665,47.78,47.535,0.645,1.38,7800,{"date":985,"open":986,"high":727,"low":786,"close":786,"change":395,"percent_change":987,"volume":988,"transactions":9,"vwap":786},"2026-05-22",46.98,-1.33,22800,{"date":990,"open":771,"high":402,"low":771,"close":859,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":859},"2026-05-21",0.2,0.42,16700,{"date":995,"open":996,"high":997,"low":754,"close":745,"change":998,"percent_change":690,"volume":999,"transactions":9,"vwap":745},"2026-05-20",47.060001,47.47,0.335,14600,{"date":1001,"open":875,"high":875,"low":754,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",46.985,-0.486,-1.02,14000,{"date":1007,"open":1008,"high":1009,"low":627,"close":1010,"change":1011,"percent_change":269,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",47.42,47.614,47.471,0.221,10000,{"date":1014,"open":1015,"high":726,"low":1015,"close":762,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":762},"2026-05-15",47.2,-0.669,-1.4,52400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-14",48.3,47.84,47.919,-0.454,-0.94,23600,{"date":1028,"open":687,"high":1029,"low":610,"close":1029,"change":1030,"percent_change":102,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",48.373,0.486,19500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":904,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",47.86,47.94,47.54,47.887,-0.075,10700,{"date":1041,"open":1042,"high":1043,"low":956,"close":1044,"change":1045,"percent_change":1046,"volume":961,"transactions":9,"vwap":1044},"2026-05-11",48.09,48.27,47.962,-0.028,-0.06,{"date":1048,"open":1049,"high":925,"low":433,"close":935,"change":1050,"percent_change":328,"volume":1051,"transactions":9,"vwap":935},"2026-05-08",47.93,0.145,6100,{"date":1053,"open":1054,"high":1054,"low":876,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",48.12,47.845,-0.203,-0.42,10900,{"date":1060,"open":1061,"high":1042,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",47.66,47.645,48.048,0.992,2.11,15800,{"date":1068,"open":911,"high":762,"low":911,"close":1069,"change":1070,"percent_change":131,"volume":1071,"transactions":9,"vwap":1069},"2026-05-05",47.056,0.363,11100,{"date":1073,"open":1074,"high":986,"low":658,"close":1075,"change":1076,"percent_change":854,"volume":870,"transactions":9,"vwap":1075},"2026-05-04",46.66,46.693,-0.132,{"date":1078,"open":315,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-01",46.95,46.691,46.825,0.083,0.18,11900,{"date":1086,"open":809,"high":1087,"low":809,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",46.742,0.726,1.58,6200,{"date":1092,"open":1093,"high":1094,"low":828,"close":1095,"change":804,"percent_change":503,"volume":1096,"transactions":9,"vwap":1095},"2026-04-29",46.455,46.553,46.015999,13300,{"date":1098,"open":1099,"high":1100,"low":828,"close":1101,"change":1102,"percent_change":338,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",46.049999,46.32,46.125,-0.26,8400,{"date":1105,"open":1101,"high":286,"low":1101,"close":1106,"change":1107,"percent_change":1083,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",46.385,0.085,10300,{"date":1110,"open":1111,"high":1112,"low":802,"close":1112,"change":945,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",46.25,46.3,0.59,6600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":898,"percent_change":987,"volume":1103,"transactions":9,"vwap":1120},"2026-04-23",46.29,46.392,45.999,46.029999,{"date":1122,"open":861,"high":391,"low":1123,"close":788,"change":1124,"percent_change":328,"volume":1125,"transactions":9,"vwap":788},"2026-04-22",46.53,0.14,9600,{"date":1127,"open":1128,"high":1129,"low":314,"close":255,"change":774,"percent_change":1130,"volume":1131,"transactions":9,"vwap":255},"2026-04-21",46.86,47.040001,-0.77,14100,{"date":1133,"open":315,"high":1134,"low":1135,"close":1136,"change":1046,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",46.888,46.7,46.87,-0.13,8700,{"date":1140,"open":1141,"high":1142,"low":315,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",46.9,47.09,46.93,0.53,1.14,11500,{"date":1148,"open":1117,"high":1149,"low":1117,"close":843,"change":1150,"percent_change":650,"volume":1151,"transactions":9,"vwap":843},"2026-04-16",46.58,0.19,82800,{"date":1153,"open":1099,"high":245,"low":1154,"close":245,"change":991,"percent_change":1155,"volume":1156,"transactions":9,"vwap":245},"2026-04-15",45.77,0.43,20800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",45.84,46.077999,45.565,46.0099983,0.62,1.37,42900,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-13",44.9,45.47,45.39,0.1,0.22,11300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1150,"percent_change":992,"volume":983,"transactions":9,"vwap":1179},"2026-04-10",45.265,45.43,45.13,45.29,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":960,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-09",45.22,45.252,44.835,45.099998,-0.46,40200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":892,"transactions":9,"vwap":1193},"2026-04-08",45.21,45.42,45.135,45.31,1.16,2.63,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":417,"percent_change":417,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",44.11,44.15,43.829,24800,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1199,"change":1206,"percent_change":131,"volume":1207,"transactions":9,"vwap":1199},"2026-04-06",43.68,44.18,0.34,11800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":279,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-02",43.48,43.81,43.28,-0.52,19100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",44.029999,44.195,43.91,44.040001,0.23,0.52,7400,{"date":1225,"open":1226,"high":1211,"low":1227,"close":1211,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1211},"2026-03-31",43.26,43.049999,1.15,2.7,8100,{"date":1232,"open":1233,"high":1233,"low":26,"close":1234,"change":289,"percent_change":290,"volume":1235,"transactions":9,"vwap":1234},"2026-03-30",43.11,42.66,35800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-27",42.87,42.97,42.52,42.63,-0.43,-1,9100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",43.66,42.985,43.060001,-0.874,-1.99,11700,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-25",44.099998,43.72,43.934,0.574,1.32,25700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-24",43.21,43.69,43.205,43.36,-0.32,-0.73,21100,{"date":1271,"open":1264,"high":1198,"low":1272,"close":1204,"change":690,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1204},"2026-03-23",43.44,1.65,83200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1239,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1239},"2026-03-20",43.33,43.5,42.88,-0.928,-2.11,52600,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":308,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",43.47,44.028999,43.898,-0.192,149200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",44.71,44.78,44.09,-0.86,-1.91,40100,{"date":1299,"open":206,"high":1300,"low":206,"close":1301,"change":1302,"percent_change":466,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",45.17,44.95,0.29,65300,{"date":1305,"open":1306,"high":205,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",44.43,44.66,0.537,1.22,19300,{"date":1312,"open":19,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-13",44.62,44.105,44.123,-0.293,-0.66,25100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":72,"volume":1230,"transactions":9,"vwap":1324},"2026-03-12",44.59,44.68,44.35,44.416,-0.484,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1168,"change":377,"percent_change":1317,"volume":1330,"transactions":9,"vwap":1168},"2026-03-11",45.16,44.685,12500,{"date":1332,"open":194,"high":1333,"low":1334,"close":194,"change":757,"percent_change":966,"volume":953,"transactions":9,"vwap":194},"2026-03-10",45.85,45.178,{"date":1336,"open":1337,"high":215,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-09",44.69,44.068001,45.25,0.26,0.58,26800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":216,"change":1102,"percent_change":538,"volume":1348,"transactions":9,"vwap":216},"2026-03-06",44.87,45.26,44.625,19200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1339,"change":1354,"percent_change":709,"volume":1355,"transactions":9,"vwap":1339},"2026-03-05",45.049999,45.62,44.985,-0.33,28100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-04",45.23,45.688,44.97,45.58,0.54,1.2,20700,{"date":1366,"open":1345,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",45.319,44.041,45.040001,-1.12,-2.43,40400,{"date":1374,"open":1375,"high":843,"low":1376,"close":296,"change":219,"percent_change":1377,"volume":1378,"transactions":9,"vwap":296},"2026-03-02",45.95,45.685,-1.05,23000,{"date":1380,"open":1381,"high":1135,"low":1382,"close":788,"change":847,"percent_change":1267,"volume":1383,"transactions":9,"vwap":788},"2026-02-27",46.57,46.462,9700,{"date":1385,"open":314,"high":1128,"low":1386,"close":391,"change":1387,"percent_change":141,"volume":1388,"transactions":9,"vwap":391},"2026-02-26",46.35,0.15,17900,{"date":1390,"open":788,"high":860,"low":658,"close":788,"change":1206,"percent_change":38,"volume":1391,"transactions":9,"vwap":788},"2026-02-25",8800,{"date":1393,"open":1394,"high":1395,"low":288,"close":896,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":896},"2026-02-24",46.02,46.429,0.31,0.67,23900,{"date":1400,"open":795,"high":1401,"low":828,"close":265,"change":824,"percent_change":1402,"volume":892,"transactions":9,"vwap":265},"2026-02-23",46.814,-1.92,{"date":1404,"open":1405,"high":1141,"low":1405,"close":1141,"change":992,"percent_change":66,"volume":1406,"transactions":9,"vwap":1141},"2026-02-20",46.335,15000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":889,"change":1412,"percent_change":1354,"volume":1413,"transactions":9,"vwap":889},"2026-02-19",46.435,46.63,46.34,-0.155,20000,{"date":1415,"open":1381,"high":1074,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1214,"transactions":9,"vwap":1417},"2026-02-18",46.505,46.635,0.625,1.36,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1162,"change":1425,"percent_change":476,"volume":1426,"transactions":9,"vwap":1162},"2026-02-17",46.040001,46.099998,45.618,-0.09,38200,{"date":1428,"open":1429,"high":245,"low":1430,"close":1423,"change":1431,"percent_change":991,"volume":1432,"transactions":9,"vwap":1423},"2026-02-13",45.83,45.66,0.09,17700,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1162,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1162},"2026-02-12",47.099998,45.915,-1.27,-2.69,19700,{"date":1441,"open":728,"high":728,"low":1442,"close":728,"change":1425,"percent_change":764,"volume":879,"transactions":9,"vwap":728},"2026-02-11",46.77,{"date":1444,"open":965,"high":726,"low":753,"close":772,"change":1445,"percent_change":1446,"volume":1252,"transactions":9,"vwap":772},"2026-02-10",-0.08,-0.17,{"date":1448,"open":986,"high":1449,"low":1450,"close":770,"change":585,"percent_change":89,"volume":1451,"transactions":9,"vwap":770},"2026-02-09",47.49,46.97,25800,{"date":1453,"open":896,"high":1450,"low":896,"close":1450,"change":885,"percent_change":1454,"volume":775,"transactions":9,"vwap":1450},"2026-02-06",1.87,{"date":1456,"open":1411,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",46.37,45.855,46.11,-0.365,-0.79,22600,{"date":1464,"open":1129,"high":1129,"low":1411,"close":1465,"change":1466,"percent_change":1467,"volume":840,"transactions":9,"vwap":1465},"2026-02-04",46.475,-0.305,-0.65,{"date":1469,"open":355,"high":727,"low":255,"close":715,"change":1470,"percent_change":960,"volume":1471,"transactions":9,"vwap":715},"2026-02-03",-0.1,18300,{"date":1473,"open":1474,"high":1475,"low":844,"close":1476,"change":1477,"percent_change":1340,"volume":1478,"transactions":9,"vwap":1476},"2026-02-02",46.71,46.952,46.88,0.122,116100,{"date":1480,"open":1481,"high":1481,"low":1123,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-30",47.23,46.758,-0.742,-1.56,27000,{"date":1487,"open":1036,"high":1036,"low":1079,"close":374,"change":269,"percent_change":45,"volume":1488,"transactions":9,"vwap":374},"2026-01-29",14800,{"date":1490,"open":909,"high":752,"low":1491,"close":1492,"change":1137,"percent_change":854,"volume":1493,"transactions":9,"vwap":1492},"2026-01-28",47.0099983,47.029999,29700,{"date":1495,"open":770,"high":770,"low":1492,"close":1496,"change":290,"percent_change":1387,"volume":1497,"transactions":9,"vwap":1496},"2026-01-27",47.16,30500,{"date":1499,"open":1491,"high":727,"low":1491,"close":1142,"change":621,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1142},"2026-01-26",0.6,23800,{"date":1503,"open":882,"high":1141,"low":882,"close":795,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":795},"2026-01-23",-0.02,-0.04,14900,{"date":1508,"open":382,"high":382,"low":1442,"close":911,"change":1340,"percent_change":1509,"volume":1510,"transactions":9,"vwap":911},"2026-01-22",0.56,9900,{"date":1512,"open":788,"high":1135,"low":1513,"close":1381,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1381},"2026-01-21",46.334,0.485,1.05,23100,{"date":1518,"open":1111,"high":1457,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",45.93,46.084999,-0.555,-1.19,28700,{"date":1525,"open":1081,"high":1141,"low":1526,"close":1527,"change":960,"percent_change":862,"volume":1528,"transactions":9,"vwap":1527},"2026-01-16",46.465,46.64,26300,{"date":1530,"open":1128,"high":1531,"low":1532,"close":761,"change":1171,"percent_change":927,"volume":1533,"transactions":9,"vwap":761},"2026-01-15",47.055,46.678,12100,{"date":1535,"open":355,"high":355,"low":1536,"close":917,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":917},"2026-01-14",46.566,-0.59,-1.25,20100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":375,"change":862,"percent_change":1025,"volume":1156,"transactions":9,"vwap":375},"2026-01-13",47.76,47.33,{"date":1545,"open":997,"high":1546,"low":482,"close":876,"change":621,"percent_change":1113,"volume":1547,"transactions":9,"vwap":876},"2026-01-12",48.25,22100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":392,"change":229,"percent_change":680,"volume":1553,"transactions":9,"vwap":392},"2026-01-09",47.625,47.679,47.272,18800,{"date":1555,"open":688,"high":424,"low":688,"close":1449,"change":1445,"percent_change":1446,"volume":1556,"transactions":9,"vwap":1449},"2026-01-08",72000,{"date":1558,"open":444,"high":444,"low":675,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-07",47.57,-0.475,-0.99,26600,{"date":1564,"open":552,"high":1565,"low":552,"close":1566,"change":122,"percent_change":1222,"volume":1567,"transactions":9,"vwap":1566},"2026-01-06",48.129,48.044998,36000,{"date":1569,"open":1570,"high":956,"low":1571,"close":502,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":502},"2026-01-05",47.435,47.361,0.525,1.11,32600,{"date":1576,"open":402,"high":402,"low":1577,"close":753,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":753},"2026-01-02",46.91,0.63,1.35,55300,{"date":1582,"open":867,"high":867,"low":1527,"close":1527,"change":1186,"percent_change":1583,"volume":999,"transactions":9,"vwap":1527},"2025-12-31",-0.98,{"date":1585,"open":762,"high":1586,"low":1587,"close":1435,"change":1588,"percent_change":547,"volume":1589,"transactions":9,"vwap":1435},"2025-12-30",47.255,47.080002,0.075,39700,{"date":1591,"open":763,"high":763,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-29",46.79,47.025002,-0.805,-1.68,21300,{"date":1598,"open":1034,"high":1599,"low":1542,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-26",47.869,47.83,0.24,0.5,8500,{"date":1605,"open":374,"high":501,"low":374,"close":1606,"change":1607,"percent_change":1302,"volume":1608,"transactions":9,"vwap":1606},"2025-12-24",47.59,0.137,10600,{"date":1610,"open":1543,"high":374,"low":1543,"close":1611,"change":1612,"percent_change":1172,"volume":1214,"transactions":9,"vwap":1611},"2025-12-23",47.453,0.103,{"date":1614,"open":1015,"high":726,"low":763,"close":1615,"change":991,"percent_change":992,"volume":848,"transactions":9,"vwap":1615},"2025-12-22",47.35,{"date":1617,"open":382,"high":964,"low":382,"close":727,"change":1221,"percent_change":52,"volume":1618,"transactions":9,"vwap":727},"2025-12-19",31800,{"date":1620,"open":1442,"high":858,"low":1442,"close":382,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":382},"2025-12-18",0.598,1.29,13200,{"date":1625,"open":715,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":279,"volume":1528,"transactions":9,"vwap":1627},"2025-12-17",46.785,46.322,-0.108,{"date":1630,"open":1410,"high":1143,"low":1631,"close":1632,"change":1354,"percent_change":455,"volume":1633,"transactions":9,"vwap":1632},"2025-12-16",46.275,46.43,22300,{"date":1635,"open":1615,"high":1615,"low":861,"close":890,"change":229,"percent_change":680,"volume":1636,"transactions":9,"vwap":890},"2025-12-15",60800,{"date":1638,"open":1639,"high":1640,"low":844,"close":861,"change":854,"percent_change":868,"volume":1641,"transactions":9,"vwap":861},"2025-12-12",47.22,47.249,92900,{"date":1643,"open":1074,"high":354,"low":1074,"close":656,"change":1083,"percent_change":146,"volume":1644,"transactions":9,"vwap":656},"2025-12-11",30400,{"date":1646,"open":1457,"high":382,"low":1647,"close":1648,"change":1649,"percent_change":1622,"volume":1650,"transactions":9,"vwap":1648},"2025-12-10",46.331,46.84,0.595,16800,{"date":1652,"open":1653,"high":1411,"low":1654,"close":1655,"change":290,"percent_change":1387,"volume":1084,"transactions":9,"vwap":1655},"2025-12-09",46.148,46.080002,46.245,{"date":1657,"open":889,"high":889,"low":1459,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-08",46.175,-0.405,-0.87,46900,{"date":1663,"open":316,"high":1664,"low":316,"close":1149,"change":269,"percent_change":89,"volume":1665,"transactions":9,"vwap":1149},"2025-12-05",46.645,23400,{"date":1667,"open":1668,"high":335,"low":265,"close":1459,"change":107,"percent_change":944,"volume":1533,"transactions":9,"vwap":1459},"2025-12-04",46.035999,{"date":1670,"open":835,"high":1099,"low":1671,"close":1099,"change":927,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1099},"2025-12-03",45.76,0.46,15700,{"date":1675,"open":1333,"high":1375,"low":1676,"close":1159,"change":1677,"percent_change":1171,"volume":1678,"transactions":9,"vwap":1159},"2025-12-02",45.742,0.045,17200,{"date":1680,"open":1681,"high":265,"low":1682,"close":1683,"change":1684,"percent_change":122,"volume":1039,"transactions":9,"vwap":1683},"2025-12-01",45.63,45.487,45.795,0.115,{"date":1686,"open":1687,"high":1688,"low":1689,"close":277,"change":944,"percent_change":1302,"volume":1690,"transactions":9,"vwap":277},"2025-11-28",45.69,45.739,45.615,2300,{"date":1692,"open":1693,"high":1430,"low":1694,"close":1695,"change":1696,"percent_change":66,"volume":1039,"transactions":9,"vwap":1695},"2025-11-26",45.35,45.298,45.55,0.408,{"date":1698,"open":1699,"high":1328,"low":19,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-25",44.75,45.142,0.642,1.44,33600,{"date":1705,"open":1706,"high":17,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1364,"transactions":9,"vwap":1707},"2025-11-24",43.9,44.5,0.622,1.42,{"date":1711,"open":1712,"high":1713,"low":1233,"close":1714,"change":1715,"percent_change":1716,"volume":840,"transactions":9,"vwap":1714},"2025-11-21",43.27,43.95,43.878,0.754,1.75,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-20",44.31,44.384,43.124,-0.726,-1.66,12700,{"date":1726,"open":1727,"high":1220,"low":1728,"close":1727,"change":1729,"percent_change":904,"volume":1730,"transactions":9,"vwap":1727},"2025-11-19",43.85,43.7,-0.07,16500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1242,"volume":975,"transactions":9,"vwap":1736},"2025-11-18",43.845,44.22,43.744,43.92,-0.189,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":967,"transactions":9,"vwap":1743},"2025-11-17",44.752,44.84,44.02,44.109,-0.925,-2.05,{"date":1747,"open":1360,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1398,"transactions":9,"vwap":1750},"2025-11-14",45.27,44.855,45.034,-0.505,-1.11,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-13",46.064999,46.12,45.5,45.539,-0.501,-1.09,25200,{"date":1763,"open":1654,"high":305,"low":1764,"close":1422,"change":1765,"percent_change":289,"volume":775,"transactions":9,"vwap":1422},"2025-11-12",45.98,0.014,{"date":1767,"open":1764,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1155,"volume":1039,"transactions":9,"vwap":1770},"2025-11-11",46.098,45.835,46.026001,0.196,{"date":1773,"open":1774,"high":298,"low":1695,"close":1429,"change":1775,"percent_change":1065,"volume":1462,"transactions":9,"vwap":1429},"2025-11-10",45.595,0.947,{"date":1777,"open":17,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":146,"volume":1782,"transactions":9,"vwap":1780},"2025-11-07",44.89,44.32,44.883,0.172,18900,{"date":1784,"open":1748,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1317,"volume":1788,"transactions":9,"vwap":1786},"2025-11-06",45.379,44.711,-0.298,16000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-05",44.8,45.128,44.715,45.0089989,0.173,0.39,17100,{"date":1799,"open":1168,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-04",45.11,44.695,44.836,-0.693,-1.52,18500,{"date":1807,"open":821,"high":1808,"low":1693,"close":1809,"change":1810,"percent_change":585,"volume":1730,"transactions":9,"vwap":1809},"2025-11-03",45.9,45.529,0.219,{"date":1812,"open":1185,"high":1813,"low":1185,"close":1193,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1193},"2025-10-31",45.37,0.325,0.72,11600,{"date":1818,"open":1292,"high":1358,"low":1292,"close":1353,"change":1819,"percent_change":1820,"volume":1031,"transactions":9,"vwap":1353},"2025-10-30",-0.38,-0.84,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1242,"volume":1603,"transactions":9,"vwap":1826},"2025-10-29",45.67,45.7,45.275,45.365,-0.195,{"date":1829,"open":1681,"high":1687,"low":1830,"close":1831,"change":764,"percent_change":1057,"volume":1832,"transactions":9,"vwap":1831},"2025-10-28",45.49,45.56,25300,{"date":1834,"open":1687,"high":1835,"low":1836,"close":1837,"change":1113,"percent_change":1838,"volume":848,"transactions":9,"vwap":1837},"2025-10-27",45.772,45.619,45.75,1.31,{"date":1840,"open":194,"high":1841,"low":1800,"close":1328,"change":1842,"percent_change":1113,"volume":1843,"transactions":9,"vwap":1328},"2025-10-24",45.328,0.265,40000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":884,"percent_change":23,"volume":1567,"transactions":9,"vwap":1848},"2025-10-23",44.65,45,44.895,{"date":1850,"open":1851,"high":204,"low":1852,"close":1853,"change":1854,"percent_change":436,"volume":1855,"transactions":9,"vwap":1853},"2025-10-22",44.713,44.27,44.491,-0.139,23500,{"date":1857,"open":1858,"high":1699,"low":17,"close":1859,"change":1860,"percent_change":436,"volume":1861,"transactions":9,"vwap":1859},"2025-10-21",44.57,44.63,-0.14,19400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":328,"percent_change":1397,"volume":1488,"transactions":9,"vwap":1867},"2025-10-20",44.83,44.86,44.535,44.77,{"date":1869,"open":1294,"high":1870,"low":1294,"close":1870,"change":944,"percent_change":1302,"volume":1871,"transactions":9,"vwap":1870},"2025-10-17",44.47,28200,{"date":1873,"open":1337,"high":1874,"low":1875,"close":1876,"change":847,"percent_change":905,"volume":1724,"transactions":9,"vwap":1876},"2025-10-16",44.743,44.12,44.34,{"date":1878,"open":1879,"high":1880,"low":1881,"close":186,"change":1601,"percent_change":1362,"volume":1882,"transactions":9,"vwap":186},"2025-10-15",44.55,44.865,44.437,16400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":107,"volume":1889,"transactions":9,"vwap":1887},"2025-10-14",43.63,44.423,44.25,0.025,7300,{"date":1891,"open":1892,"high":1852,"low":1742,"close":1893,"change":1894,"percent_change":1895,"volume":825,"transactions":9,"vwap":1893},"2025-10-13",44.13,44.225,0.825,1.9,{"date":1897,"open":1898,"high":1301,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-10",44.905,43.385,43.4,-1.379,-3.08,29600,{"date":1905,"open":1906,"high":1178,"low":1907,"close":1908,"change":1909,"percent_change":1130,"volume":1910,"transactions":9,"vwap":1908},"2025-10-09",44.76,44.686,44.779,-0.346,18700,{"date":1912,"open":1185,"high":194,"low":1351,"close":1913,"change":417,"percent_change":417,"volume":1650,"transactions":9,"vwap":1913},"2025-10-08",45.125,{"date":1915,"open":1916,"high":1916,"low":1351,"close":1913,"change":1917,"percent_change":1918,"volume":938,"transactions":9,"vwap":1913},"2025-10-07",45.46,-0.311,-0.68,{"date":1920,"open":1921,"high":1837,"low":1922,"close":1923,"change":1924,"percent_change":966,"volume":1925,"transactions":9,"vwap":1923},"2025-10-06",45.6,45.34,45.436,-0.051,9500,{"date":1927,"open":1928,"high":1929,"low":1191,"close":1682,"change":1930,"percent_change":966,"volume":1882,"transactions":9,"vwap":1682},"2025-10-03",45.578,45.689,-0.048,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1206,"volume":1937,"transactions":9,"vwap":1935},"2025-10-02",45.72,45.226,45.535,0.155,16100,{"date":1939,"open":1190,"high":1940,"low":1328,"close":1940,"change":1387,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-01",45.38,0.33,12600,{"date":1944,"open":1945,"high":1945,"low":1847,"close":1358,"change":854,"percent_change":898,"volume":1942,"transactions":9,"vwap":1358},"2025-09-30",45.54,{"date":1947,"open":1170,"high":1948,"low":1170,"close":1949,"change":1950,"percent_change":1951,"volume":1788,"transactions":9,"vwap":1949},"2025-09-29",45.52,45.51,0.395,0.88,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1950,"percent_change":1951,"volume":929,"transactions":9,"vwap":1955},"2025-09-26",44.82,45.115,{"date":1957,"open":1958,"high":1959,"low":1859,"close":1960,"change":1961,"percent_change":838,"volume":1962,"transactions":9,"vwap":1960},"2025-09-25",44.648,44.79,44.72,-0.245,24300,{"date":1964,"open":1190,"high":1358,"low":1965,"close":1966,"change":1967,"percent_change":854,"volume":1968,"transactions":9,"vwap":1966},"2025-09-24",44.911,44.965,-0.126,11000,{"date":1970,"open":1748,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":338,"volume":1975,"transactions":9,"vwap":1973},"2025-09-23",45.499,45.0099983,45.091,-0.254,9800,{"date":1977,"open":215,"high":225,"low":1179,"close":1978,"change":1979,"percent_change":279,"volume":1980,"transactions":9,"vwap":1978},"2025-09-22",45.345,-0.103,18600,{"date":1982,"open":1983,"high":1983,"low":1922,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-19",45.53,45.448,-0.102,-0.22,20200,{"date":1989,"open":1170,"high":1990,"low":1170,"close":1695,"change":1991,"percent_change":1602,"volume":1782,"transactions":9,"vwap":1695},"2025-09-18",45.61,0.226,{"date":1993,"open":1346,"high":1757,"low":1369,"close":1994,"change":1995,"percent_change":141,"volume":1678,"transactions":9,"vwap":1994},"2025-09-17",45.324,0.144,{"date":1997,"open":1998,"high":1999,"low":1867,"close":1999,"change":2000,"percent_change":136,"volume":2001,"transactions":9,"vwap":1999},"2025-09-16",45.029999,45.18,0.295,31000,{"date":2003,"open":1791,"high":216,"low":1791,"close":2004,"change":2005,"percent_change":1144,"volume":2006,"transactions":9,"vwap":2004},"2025-09-15",44.885,0.238,6400,{"date":2008,"open":1791,"high":1791,"low":1313,"close":2009,"change":2010,"percent_change":279,"volume":1553,"transactions":9,"vwap":2009},"2025-09-12",44.647,-0.104,{"date":2012,"open":1321,"high":1791,"low":1321,"close":2013,"change":992,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-11",44.751,0.95,65200,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":229,"volume":1383,"transactions":9,"vwap":2020},"2025-09-10",44.45,44.19,44.331,0.011,{"date":2023,"open":2024,"high":1779,"low":2019,"close":1779,"change":2025,"percent_change":1578,"volume":2026,"transactions":9,"vwap":1779},"2025-09-09",44.26,0.278,7200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":621,"percent_change":2033,"volume":1730,"transactions":9,"vwap":2032},"2025-09-08",44.07,44.14,43.938,44.042,0.64,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":790,"percent_change":791,"volume":1005,"transactions":9,"vwap":2038},"2025-09-05",44.060001,43.59,43.762,{"date":2040,"open":1278,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":604,"volume":1051,"transactions":9,"vwap":2043},"2025-09-04",43.736,43.45,43.726,0.266,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1207,"transactions":9,"vwap":2050},"2025-09-03",43.425,43.58,43.42,43.46,0.052,0.12,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-02",43.22,43.43,43.19,43.408,-0.542,-1.23,9400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1713,"change":1504,"percent_change":757,"volume":1506,"transactions":9,"vwap":1713},"2025-08-29",43.745,43.959,43.73,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1622,"volume":749,"transactions":9,"vwap":2070},"2025-08-28",43.56,43.97,0.561,{"date":2073,"open":2074,"high":2042,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-27",42.94,43.409,-0.303,-0.69,32100,{"date":2080,"open":1247,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1137,"volume":2085,"transactions":9,"vwap":2083},"2025-08-26",43.83,43.274,43.712,-0.058,37000,{"date":2087,"open":2066,"high":1706,"low":2066,"close":2088,"change":831,"percent_change":112,"volume":1925,"transactions":9,"vwap":2088},"2025-08-25",43.77,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":102,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-22",43.537,43.917,43.775,2.36,206300,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":1431,"volume":1383,"transactions":9,"vwap":2100},"2025-08-21",42.6,42.83,42.765,0.037,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":991,"volume":2108,"transactions":9,"vwap":2105},"2025-08-20",42.527,42.728,42.36,0.084,8300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1288,"percent_change":862,"volume":1096,"transactions":9,"vwap":2114},"2025-08-19",42.84,42.9,42.579,42.644,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1446,"volume":2121,"transactions":9,"vwap":2119},"2025-08-18",43.13,42.75,42.836,-0.074,18000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1050,"percent_change":1206,"volume":2128,"transactions":9,"vwap":2127},"2025-08-15",42.99,43.028999,42.801,42.91,8000,{"date":2130,"open":2112,"high":2112,"low":2131,"close":2100,"change":2132,"percent_change":395,"volume":2133,"transactions":9,"vwap":2100},"2025-08-14",42.61,-0.27,12800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":595,"percent_change":1194,"volume":1005,"transactions":9,"vwap":2139},"2025-08-13",43.040001,43.07,42.89,43.035,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":2146,"volume":1805,"transactions":9,"vwap":2144},"2025-08-12",42.099998,42.59,42.54,0.735,1.76,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1267,"volume":2153,"transactions":9,"vwap":2151},"2025-08-11",42.029999,41.76,41.805,-0.136,18100,{"date":2155,"open":2156,"high":2149,"low":2157,"close":2158,"change":2159,"percent_change":1504,"volume":1968,"transactions":9,"vwap":2158},"2025-08-08",41.98,41.84,41.941,-0.007,{"date":2161,"open":2149,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1672,"volume":1730,"transactions":9,"vwap":2164},"2025-08-07",42.16,41.785,41.948,0.193,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1163,"volume":2128,"transactions":9,"vwap":2171},"2025-08-06",41.58,41.81,41.57,41.755,0.257,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":229,"volume":1533,"transactions":9,"vwap":2177},"2025-08-05",41.68,41.26,41.498,0.007,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1058,"transactions":9,"vwap":2183},"2025-08-04",41.53,41.379,41.491,0.659,1.61,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1506,"transactions":9,"vwap":2190},"2025-08-01",41.41,40.69,40.832,-0.948,-2.27,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":764,"percent_change":862,"volume":2198,"transactions":9,"vwap":2197},"2025-07-31",42.22,41.715,41.78,17000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1425,"percent_change":960,"volume":1058,"transactions":9,"vwap":2204},"2025-07-30",42.049999,42.2,41.811,41.97,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":774,"volume":832,"transactions":9,"vwap":2209},"2025-07-29",42.28,42.395,42.060001,-0.154,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2132,"volume":1310,"transactions":9,"vwap":2216},"2025-07-28",42.35,42.43,42.11,42.214,-0.116,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":899,"transactions":9,"vwap":2222},"2025-07-25",42.39,42.07,42.33,0.003,0.01,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":765,"percent_change":1025,"volume":2230,"transactions":9,"vwap":2229},"2025-07-24",42.65,42.699,42.327,5600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1702,"volume":2238,"transactions":9,"vwap":2236},"2025-07-23",42.614,42.789,42.545,42.727,0.608,9300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":2245,"volume":1816,"transactions":9,"vwap":2242},"2025-07-22",41.95,42.119,41.8,0.154,0.37,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":621,"volume":993,"transactions":9,"vwap":2251},"2025-07-21",42.0099983,42.185,41.96,41.965,0.118,{"date":2254,"open":2248,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1113,"volume":2259,"transactions":9,"vwap":2257},"2025-07-18",42.077999,41.79,41.847,0.246,13100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":945,"volume":999,"transactions":9,"vwap":2265},"2025-07-17",41.52,41.69,41.42,41.601,0.111,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":395,"volume":2133,"transactions":9,"vwap":2271},"2025-07-16",41.74,41.285,41.49,-0.265,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2171,"change":2278,"percent_change":476,"volume":1975,"transactions":9,"vwap":2171},"2025-07-15",41.82,41.841,41.701,-0.085,{"date":2280,"open":2263,"high":2157,"low":2281,"close":2157,"change":547,"percent_change":146,"volume":1039,"transactions":9,"vwap":2157},"2025-07-14",41.61,{"date":2283,"open":2256,"high":2256,"low":2284,"close":2175,"change":2285,"percent_change":847,"volume":2238,"transactions":9,"vwap":2175},"2025-07-11",41.541,-0.063,{"date":2287,"open":2288,"high":2289,"low":2168,"close":2290,"change":2291,"percent_change":791,"volume":2292,"transactions":9,"vwap":2290},"2025-07-10",41.7,41.799,41.743,0.033,5900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":831,"percent_change":112,"volume":2298,"transactions":9,"vwap":2297},"2025-07-09",41.86,41.362,41.71,13400,{"date":2300,"open":2241,"high":2241,"low":2301,"close":2196,"change":2302,"percent_change":604,"volume":1026,"transactions":9,"vwap":2196},"2025-07-08",41.59,0.254,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1213,"volume":2310,"transactions":9,"vwap":2308},"2025-07-07",41.54,41.709,41.339,41.461,-0.218,39900,{"date":2312,"open":2313,"high":2243,"low":2314,"close":2314,"change":2315,"percent_change":1221,"volume":1223,"transactions":9,"vwap":2314},"2025-07-03",41.73,41.679,0.095,{"date":2317,"open":2305,"high":2318,"low":2319,"close":2320,"change":2278,"percent_change":476,"volume":1391,"transactions":9,"vwap":2320},"2025-07-02",41.64,41.495,41.584,{"date":2322,"open":2263,"high":2263,"low":2323,"close":2324,"change":2325,"percent_change":730,"volume":2326,"transactions":9,"vwap":2324},"2025-07-01",41.476,41.669,0.228,14200,{"date":2328,"open":2150,"high":2150,"low":2329,"close":2330,"change":2331,"percent_change":328,"volume":2332,"transactions":9,"vwap":2330},"2025-06-30",41.35,41.441,0.126,21900,{"date":2334,"open":2335,"high":2264,"low":2336,"close":2337,"change":2338,"percent_change":1171,"volume":1223,"transactions":9,"vwap":2337},"2025-06-27",41.29,41.135,41.315,0.041,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":1173,"transactions":9,"vwap":2344},"2025-06-26",41.07,41.33,41.02,41.274,0.332,0.81,{"date":2348,"open":2176,"high":2176,"low":2349,"close":2350,"change":2351,"percent_change":1213,"volume":1608,"transactions":9,"vwap":2350},"2025-06-25",40.89,40.942,-0.213,{"date":2353,"open":142,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-06-24",41.17,40.42,41.155,0.899,2.23,7600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2365,"percent_change":23,"volume":2026,"transactions":9,"vwap":2363},"2025-06-23",39.87,40.256,39.783,0.364,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":455,"volume":1071,"transactions":9,"vwap":2370},"2025-06-20",40.38,39.86,39.892,-0.284,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":868,"volume":1488,"transactions":9,"vwap":2377},"2025-06-18",40.27,40.6,40.151,40.176,-0.244,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2355,"change":2384,"percent_change":1522,"volume":2108,"transactions":9,"vwap":2355},"2025-06-17",40.705,40.728,40.36,-0.488,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":1066,"transactions":9,"vwap":2389},"2025-06-16",41.099998,40.86,40.908,0.701,1.74,{"date":2393,"open":2394,"high":2375,"low":2395,"close":2396,"change":1317,"percent_change":2397,"volume":1832,"transactions":9,"vwap":2396},"2025-06-13",40.389,40.16,40.207,-1.61,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1103,"transactions":9,"vwap":2402},"2025-06-12",40.91,40.67,40.867,0.147,0.36,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":862,"volume":1244,"transactions":9,"vwap":2408},"2025-06-11",41.19,40.72,-0.185,{"date":2411,"open":142,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":547,"volume":1039,"transactions":9,"vwap":2414},"2025-06-10",41,40.725,40.905,0.066,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":748,"volume":1788,"transactions":9,"vwap":2421},"2025-06-09",40.77,40.97,40.703,40.839,0.274,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":446,"volume":2429,"transactions":9,"vwap":2426},"2025-06-06",40.418,40.565,40.335,0.279,6300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1672,"volume":2437,"transactions":9,"vwap":2435},"2025-06-05",40.45,40.57,40.245,40.286,0.186,6800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1221,"percent_change":1341,"volume":2444,"transactions":9,"vwap":2443},"2025-06-04",40.0099983,40.328,39.995,40.099998,39200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2362,"change":2450,"percent_change":862,"volume":1882,"transactions":9,"vwap":2362},"2025-06-03",39.84,40,39.55,-0.18,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":269,"percent_change":59,"volume":2457,"transactions":9,"vwap":2456},"2025-06-02",39.71,40.060001,39.497,40.049999,10100,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":774,"volume":2464,"transactions":9,"vwap":2462},"2025-05-30",39.62,39.18,39.58,-0.143,12400,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":446,"volume":2471,"transactions":9,"vwap":2469},"2025-05-29",40.17,39.631,39.723,0.273,21400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2474,"change":2477,"percent_change":377,"volume":2298,"transactions":9,"vwap":2474},"2025-05-28",39.45,39.64,39.42,-0.12,{"date":2479,"open":2480,"high":2462,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-27",39.34,39.57,0.689,1.77,62100,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":1223,"transactions":9,"vwap":2489},"2025-05-23",38.49,38.989,38.881,0.021,0.05,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":188,"percent_change":2498,"volume":1547,"transactions":9,"vwap":2497},"2025-05-22",39.095001,39.179,38.84,38.86,-1.22,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2480,"change":198,"percent_change":2504,"volume":2121,"transactions":9,"vwap":2480},"2025-05-21",39.69,39.81,39.24,-1.38,{"date":2506,"open":2507,"high":2508,"low":2502,"close":2509,"change":1102,"percent_change":1467,"volume":2510,"transactions":9,"vwap":2509},"2025-05-20",39.91,39.96,39.89,3700,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":511,"percent_change":2515,"volume":2006,"transactions":9,"vwap":2514},"2025-05-19",39.56,40.15,0.89,{"date":2517,"open":2453,"high":2369,"low":2449,"close":2518,"change":2519,"percent_change":338,"volume":1562,"transactions":9,"vwap":2518},"2025-05-16",39.795,-0.225,{"date":2521,"open":2362,"high":2522,"low":2523,"close":2524,"change":966,"percent_change":2132,"volume":2464,"transactions":9,"vwap":2524},"2025-05-15",40.029999,39.67,40.02,{"date":2526,"open":2355,"high":2355,"low":2527,"close":2528,"change":680,"percent_change":1171,"volume":2464,"transactions":9,"vwap":2528},"2025-05-14",40.07,40.13,{"date":2530,"open":2447,"high":2531,"low":2447,"close":2532,"change":1387,"percent_change":146,"volume":2464,"transactions":9,"vwap":2532},"2025-05-13",40.25,40.09,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2536},"2025-05-12",39.77,39.94,39.555,1.554,4.05,29800,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1354,"volume":899,"transactions":9,"vwap":2545},"2025-05-09",38.63,38.34,38.386,-0.127,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":45,"volume":2554,"transactions":9,"vwap":2552},"2025-05-08",38.444,38.75,38.43,38.513,0.383,3400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":757,"percent_change":1137,"volume":1782,"transactions":9,"vwap":2560},"2025-05-07",38.080002,38.25,37.95,38.13,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2491,"percent_change":944,"volume":2298,"transactions":9,"vwap":2566},"2025-05-06",38.095001,38.35,38.073002,38.18,{"date":2568,"open":2557,"high":2569,"low":2557,"close":2560,"change":854,"percent_change":1268,"volume":2570,"transactions":9,"vwap":2560},"2025-05-05",38.39,22400,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2471,"transactions":9,"vwap":2575},"2025-05-02",38.78,37.85,38.41,1.04,2.78,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1221,"volume":2584,"transactions":9,"vwap":2582},"2025-05-01",38,37.25,37.37,0.087,27900,{"date":2586,"open":2580,"high":2580,"low":2587,"close":2588,"change":2589,"percent_change":280,"volume":2590,"transactions":9,"vwap":2588},"2025-04-30",36.71,37.283,-0.187,87800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2258,"percent_change":136,"volume":2596,"transactions":9,"vwap":2594},"2025-04-29",37.19,37.47,37.14,65700,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1951,"volume":2603,"transactions":9,"vwap":2601},"2025-04-28",37.304,36.95,37.224,0.324,26900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1677,"percent_change":2052,"volume":870,"transactions":9,"vwap":2609},"2025-04-25",36.84,36.915,36.641,36.9,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":1514,"percent_change":878,"volume":2615,"transactions":9,"vwap":2614},"2025-04-24",36.46,36.96,36.855,14400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-04-23",36.6,37.0050011,36.228,36.37,0.756,2.12,16600,{"date":179,"open":2626,"high":2627,"low":175,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},35.24,35.87,35.614,0.374,1.06,15900]