[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTL":3,"homepage-market-summary":29,"stock-historical-INTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INTL","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},"Main International ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0528,0.6302,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.7,30.44,30.77,30.365,0.335,1.1,20320.16154,32.34,27.030001,29193.136239692,69.1,961,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.9,25011,9129184.059923,32.71,"2025-04-22",[181,184,194,204,214,225,235,246,256,267,277,287,296,305,315,324,334,344,353,363,373,382,390,400,409,420,429,439,447,455,462,471,481,490,497,505,513,523,531,539,549,556,562,571,581,591,599,610,620,630,640,649,660,668,677,686,697,707,714,722,728,736,743,750,757,764,771,776,782,788,795,802,808,814,821,825,830,837,843,849,856,863,869,877,883,890,894,900,905,911,917,923,928,934,940,948,952,958,966,973,979,984,991,997,1005,1013,1021,1025,1031,1038,1046,1051,1058,1063,1067,1072,1077,1081,1084,1087,1090,1097,1099,1108,1114,1123,1131,1137,1144,1152,1158,1165,1172,1179,1186,1193,1200,1207,1213,1220,1225,1232,1239,1246,1253,1258,1263,1270,1278,1287,1294,1298,1301,1306,1309,1315,1319,1322,1327,1331,1336,1341,1345,1349,1353,1360,1367,1372,1376,1382,1389,1395,1400,1406,1412,1419,1428,1435,1439,1444,1451,1457,1461,1468,1472,1477,1482,1489,1496,1502,1508,1513,1517,1522,1529,1536,1539,1546,1551,1556,1560,1567,1573,1579,1585,1590,1597,1602,1608,1612,1616,1619,1624,1630,1635,1639,1647,1651,1659,1666,1672,1677,1684,1690,1695,1701,1706,1710,1717,1723,1729,1734,1740,1744,1751,1759,1766,1771,1777,1782,1786,1791,1796,1801,1806,1814,1822,1828,1832,1837,1840,1843,1850,1856,1861,1866,1870,1875,1880,1885,1889,1892,1897,1904,1909,1912,1917,1924,1929,1935,1942,1948,1954,1962,1968,1974,1977,1983,1990,1995,2000,2005,2011,2018,2024,2030,2037,2043,2050,2057,2065,2072,2081,2087,2095,2101,2108,2117,2122,2128,2136,2142,2148,2152,2157,2164,2171,2176,2183,2189,2196,2202,2207,2213,2220,2225,2229,2233,2239,2247,2255,2262,2270,2276,2282,2288,2295,2301,2308,2314,2318,2321,2325,2331,2337,2342,2349,2355,2363,2370,2378,2386,2392,2398,2401,2403,2408,2415,2422,2427,2432,2439,2447,2450,2455,2460,2466,2475,2480,2487,2491,2496,2501,2508,2515],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},141,30.6324,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",30.22,30.432,30.1501,-0.128,-0.42,7576.305918,124,30.2576,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",30.65,30.48,30.493,-0.227,-0.74,16146.156904,140,30.5238,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.9,30.55,30.72,-0.0338,-0.11,16417.709953,169,30.6625,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",30.78,30.89,30.745,30.7538,-0.2406,-0.78,10105.700864,130,30.7771,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",31.09,30.808,30.9944,0.2844,0.93,31212.6191,108,30.9657,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",30.7383,30.82,30.5924,30.71,-0.16,-0.52,15761.2696,126,30.6797,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.03,30.81,30.87,-0.592,-1.88,27438.9901,202,30.8912,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",31.37,31.4999,31.3322,31.462,0.142,0.45,9535.252173,125,31.4099,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",31.05,31.33,31.32,0.5186,1.68,5418.535239,145,31.263,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",30.93,30.67,30.8014,-0.1663,-0.54,14200.300114,133,30.7192,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":244,"vwap":295},"2026-09-17",31.15,30.95,30.9677,0.4323,1.42,15831.6581,30.9847,{"date":297,"open":238,"high":206,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",30.3899,30.5354,-0.1046,-0.34,9633.20098,116,30.656,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",31.39,30.56,30.64,-0.15,-0.49,18036.907131,132,30.6379,{"date":316,"open":317,"high":290,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",30.6,30.79,-0.4557,-1.46,22681.307982,237,30.8465,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",31.29,31.22,31.2457,0.3357,1.09,6363.70077,163,31.2667,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":303,"vwap":343},"2026-09-10",31.0577,31.1062,30.88,30.91,-0.45,-1.43,10882.82124,31.0124,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":200,"volume":350,"transactions":351,"vwap":352},"2026-09-09",31.53,31.57,31.36,-0.2343,18149.6207,120,31.4577,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",31.71,31.76,31.5943,-0.1236,-0.39,10944.5892,102,31.7028,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",31.62,31.74,31.7179,0.2179,0.69,54764.138877,171,31.6598,{"date":374,"open":375,"high":346,"low":326,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",31.3,31.5,0.2948,0.94,10182.426122,138,31.4664,{"date":383,"open":206,"high":384,"low":206,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":361,"vwap":389},"2026-09-02",31.21,31.2052,0.1812,0.58,9531.5725,31.1672,{"date":391,"open":392,"high":393,"low":290,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",31.2,31.239,31.024,-0.296,-0.95,14885.602989,213,31.0481,{"date":401,"open":402,"high":403,"low":402,"close":271,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",31.25,31.44,-0.0643,-0.2,8962.580001,153,31.3124,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",31.595,31.67,31.34,31.3843,-0.0947,-0.3,12087.96412,109,31.4206,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":313,"vwap":428},"2026-08-27",31.52,31.4,31.479,0.0256,0.08,22909.055069,31.4537,{"date":430,"open":431,"high":432,"low":403,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",31.54,31.56,31.4534,-0.1016,-0.32,5346.4593,99,31.4865,{"date":440,"open":327,"high":441,"low":327,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",31.555,0.355,1.14,15375.605824,185,31.4762,{"date":448,"open":449,"high":327,"low":449,"close":392,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",31.12,-0.2011,-0.64,7114.683569,137,31.1879,{"date":456,"open":365,"high":365,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":223,"vwap":461},"2026-08-21",31.4011,0.2181,0.7,19550.777718,31.4437,{"date":463,"open":375,"high":375,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",31.13,31.183,0.023,0.07,34547.540573,173,31.1747,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",31.11,31.23,31.16,0.2217,0.72,21158.593583,184,31.1448,{"date":482,"open":327,"high":327,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",30.9192,30.9383,-0.6017,-1.91,55260.788066,232,30.9775,{"date":491,"open":492,"high":355,"low":422,"close":431,"change":493,"percent_change":146,"volume":494,"transactions":495,"vwap":496},"2026-08-17",31.61,0.12,43172.808888,260,31.6198,{"date":498,"open":376,"high":346,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":223,"vwap":504},"2026-08-14",31.38,31.42,0.0269,0.09,22174.803198,31.4649,{"date":506,"open":500,"high":507,"low":258,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":332,"vwap":512},"2026-08-13",31.46,31.3931,0.072,0.23,19659.6792,31.4244,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",31.0657,31.3899,31.3211,0.2554,0.82,57151.130826,211,31.3152,{"date":524,"open":376,"high":376,"low":525,"close":515,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",31.02,0.0457,0.15,23227.999406,152,31.1026,{"date":532,"open":533,"high":534,"low":533,"close":525,"change":241,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",31.01,31.0813,-0.51,18460.716727,167,31.0486,{"date":540,"open":541,"high":327,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",31.14,31.06,31.18,0.3276,1.06,30020.9281,161,31.0871,{"date":550,"open":551,"high":248,"low":551,"close":552,"change":553,"percent_change":311,"volume":554,"transactions":285,"vwap":555},"2026-08-06",30.835,30.8524,-0.1523,28959.818507,30.914,{"date":557,"open":289,"high":289,"low":558,"close":558,"change":559,"percent_change":502,"volume":560,"transactions":529,"vwap":561},"2026-08-05",31.0047,0.029,19255.8621,31.0727,{"date":563,"open":216,"high":533,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",30.6859,30.9757,0.5657,1.86,22853.026265,208,30.94,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":380,"vwap":580},"2026-08-03",30.29,30.42,30.21,30.41,0.1786,0.59,8731.167098,30.3756,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":371,"vwap":590},"2026-07-31",30.36,30.45,30.15,30.2314,-0.1086,-0.36,20350.8199,30.3174,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":378,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",29.81,30.34,3.2,14469.571896,172,30.2968,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",29.51,29.83,29.382,29.4,-0.3313,-1.11,11099.433763,165,29.5217,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":608,"vwap":619},"2026-07-28",29.64,29.84,29.3,29.7313,-0.2389,-0.8,222864.8706,29.8332,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":126,"volume":627,"transactions":628,"vwap":629},"2026-07-27",30.13,30.295,29.815,29.9702,0.1202,12073.672645,154,29.9308,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",30.06,29.8,29.85,-0.1798,-0.6,106897.061217,186,30.0183,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":453,"vwap":648},"2026-07-23",29.9,30.135,30.0298,-0.2576,-0.85,17023.046595,29.9849,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",30.37,30.39,30.27,30.2874,-0.0433,-0.14,41363.8887,194,30.2941,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":273,"volume":665,"transactions":666,"vwap":667},"2026-07-21",30.08,30.3307,0.5007,7955.35729,146,30.3044,{"date":669,"open":670,"high":671,"low":602,"close":602,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.91,30.0189,-0.1224,-0.41,25435.748788,195,29.911,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":547,"vwap":685},"2026-07-17",29.6,30.02,29.9524,-0.1842,-0.61,188285.20965,29.9102,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",30.195,30.28,30.09,30.1366,-0.3566,-1.17,14089.2943,105,30.1539,{"date":698,"open":699,"high":700,"low":653,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",30.43,30.51,30.4932,0.0732,0.24,17822.659879,142,30.4588,{"date":708,"open":709,"high":710,"low":20,"close":574,"change":711,"percent_change":116,"volume":712,"transactions":182,"vwap":713},"2026-07-14",30.46,30.53,0.34,15090.172007,30.4446,{"date":715,"open":716,"high":716,"low":717,"close":662,"change":242,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",30.265,30.04,-1.7,27960.716459,174,30.1259,{"date":723,"open":724,"high":309,"low":197,"close":317,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":317},"2026-07-10",30.5,0.196,0.64,24700,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",30.14,30.49,30.404,0.204,0.68,13000,{"date":737,"open":738,"high":575,"low":739,"close":740,"change":741,"percent_change":190,"volume":742,"transactions":9,"vwap":740},"2026-07-08",30.11,29.93,30.2,-0.126,19200,{"date":744,"open":724,"high":308,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",30.275,30.326,-0.484,-1.57,41300,{"date":751,"open":752,"high":753,"low":752,"close":249,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":249},"2026-07-06",30.62,30.99,0.47,1.55,42600,{"date":758,"open":759,"high":760,"low":730,"close":594,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":594},"2026-07-02",30.52,30.69,0.1,0.33,18700,{"date":765,"open":653,"high":766,"low":186,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",30.38,30.24,-0.35,-1.14,45300,{"date":772,"open":583,"high":317,"low":583,"close":773,"change":774,"percent_change":578,"volume":775,"transactions":9,"vwap":773},"2026-06-30",30.59,0.18,43300,{"date":777,"open":767,"high":576,"low":778,"close":576,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":576},"2026-06-29",30.17,0.14,0.46,29300,{"date":783,"open":730,"high":651,"low":784,"close":653,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":653},"2026-06-26",30.065001,-0.1,-0.33,15500,{"date":789,"open":759,"high":790,"low":791,"close":651,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":651},"2026-06-25",30.63,30.25,-0.077,-0.25,15000,{"date":796,"open":574,"high":207,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",30.31,30.447,-0.063,-0.21,13800,{"date":803,"open":731,"high":804,"low":731,"close":700,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":700},"2026-06-23",30.715,-0.88,-2.8,22300,{"date":809,"open":474,"high":24,"low":810,"close":307,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":307},"2026-06-22",30.862,0.04,0.13,27900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":711,"percent_change":22,"volume":820,"transactions":9,"vwap":819},"2026-06-18",32,32.09,31.28,31.35,80300,{"date":822,"open":423,"high":347,"low":533,"close":533,"change":823,"percent_change":683,"volume":824,"transactions":9,"vwap":533},"2026-06-17",-0.19,14600,{"date":826,"open":827,"high":827,"low":828,"close":392,"change":785,"percent_change":435,"volume":829,"transactions":9,"vwap":392},"2026-06-16",31.6,31.19,24600,{"date":831,"open":464,"high":832,"low":833,"close":375,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":375},"2026-06-15",31.86,31,0.39,1.26,36500,{"date":838,"open":19,"high":290,"low":839,"close":339,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":339},"2026-06-12",30.661,0.2,0.65,23000,{"date":844,"open":845,"high":846,"low":847,"close":240,"change":44,"percent_change":87,"volume":848,"transactions":9,"vwap":240},"2026-06-11",30.049999,30.755,29.98,53700,{"date":850,"open":851,"high":778,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",29.95,29.71,-0.451,-1.5,22400,{"date":857,"open":700,"high":858,"low":859,"close":860,"change":861,"percent_change":785,"volume":862,"transactions":9,"vwap":860},"2026-06-09",30.58,29.74,30.161,-0.029,16900,{"date":864,"open":766,"high":766,"low":865,"close":866,"change":510,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-08",30.059999,30.19,0.77,31000,{"date":870,"open":710,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",30.54,29.905,29.96,-1.16,-3.73,20100,{"date":878,"open":879,"high":449,"low":880,"close":449,"change":426,"percent_change":881,"volume":882,"transactions":9,"vwap":449},"2026-06-04",30.86,30.855,0.26,26700,{"date":884,"open":885,"high":885,"low":317,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",31.55,31.040001,-0.4,-1.27,23400,{"date":891,"open":392,"high":403,"low":543,"close":403,"change":121,"percent_change":892,"volume":893,"transactions":9,"vwap":403},"2026-06-02",0.8,16200,{"date":895,"open":896,"high":392,"low":897,"close":828,"change":898,"percent_change":141,"volume":899,"transactions":9,"vwap":828},"2026-06-01",31.030001,30.881,0.098,23700,{"date":901,"open":473,"high":392,"low":886,"close":902,"change":903,"percent_change":904,"volume":735,"transactions":9,"vwap":902},"2026-05-29",31.091999,0.092,0.3,{"date":906,"open":249,"high":475,"low":907,"close":833,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":833},"2026-05-28",30.785,-0.07,-0.23,11400,{"date":912,"open":753,"high":289,"low":753,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",31.07,-0.12,-0.38,17000,{"date":918,"open":919,"high":828,"low":833,"close":828,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":828},"2026-05-26",31.08,0.52,1.7,13500,{"date":924,"open":240,"high":804,"low":925,"close":280,"change":926,"percent_change":241,"volume":927,"transactions":9,"vwap":280},"2026-05-22",30.561,-0.05,11200,{"date":929,"open":930,"high":931,"low":930,"close":208,"change":904,"percent_change":932,"volume":933,"transactions":9,"vwap":208},"2026-05-21",30.33,30.8,0.99,18200,{"date":935,"open":936,"high":871,"low":936,"close":574,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":574},"2026-05-20",29.94,0.43,1.43,48600,{"date":941,"open":942,"high":866,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",29.97,29.88,29.99,-0.22,-0.73,24900,{"date":949,"open":689,"high":583,"low":950,"close":575,"change":527,"percent_change":951,"volume":899,"transactions":9,"vwap":575},"2026-05-18",30.040001,0.5,{"date":953,"open":186,"high":954,"low":845,"close":865,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":865},"2026-05-15",30.26,-0.69,-2.24,18400,{"date":959,"open":960,"high":206,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-14",30.76,30.73,30.75,-0.08,-0.26,28700,{"date":967,"open":309,"high":968,"low":969,"close":970,"change":510,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-13",30.939,30.61,30.83,0.75,44600,{"date":974,"open":17,"high":17,"low":975,"close":317,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":317},"2026-05-12",30.35,-0.46,-1.48,25000,{"date":980,"open":981,"high":473,"low":290,"close":981,"change":982,"percent_change":963,"volume":983,"transactions":9,"vwap":981},"2026-05-11",31.059999,-0.025,32200,{"date":985,"open":833,"high":986,"low":987,"close":988,"change":989,"percent_change":58,"volume":990,"transactions":9,"vwap":988},"2026-05-08",31.275,30.929,31.084999,0.367,26900,{"date":992,"open":919,"high":993,"low":196,"close":994,"change":995,"percent_change":320,"volume":996,"transactions":9,"vwap":994},"2026-05-07",31.1,30.718,-0.455,12400,{"date":998,"open":999,"high":327,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",31.17,30.96,31.173,0.784,2.58,38000,{"date":1006,"open":1007,"high":1008,"low":186,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-05",30.23,30.47,30.389,0.359,1.2,28900,{"date":1014,"open":1007,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",30.277,29.907,30.030001,-0.28,-0.92,17100,{"date":1022,"open":594,"high":1023,"low":653,"close":797,"change":426,"percent_change":881,"volume":1024,"transactions":9,"vwap":797},"2026-05-01",30.455,33500,{"date":1026,"open":1017,"high":930,"low":1027,"close":1007,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1007},"2026-04-30",29.89,0.652,2.2,27200,{"date":1032,"open":1033,"high":633,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",29.75,29.578,-0.319,-1.07,20900,{"date":1039,"open":634,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-28",29.955,29.79,29.897,-0.233,-0.77,11700,{"date":1047,"open":954,"high":573,"low":845,"close":622,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":622},"2026-04-27",-0.039,-0.13,34300,{"date":1052,"open":845,"high":1053,"low":1027,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-24",30.217,30.169,0.259,0.87,30500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":670,"change":964,"percent_change":1062,"volume":727,"transactions":9,"vwap":670},"2026-04-23",30.18,29.715,-0.86,{"date":1064,"open":767,"high":653,"low":585,"close":778,"change":1065,"percent_change":37,"volume":1066,"transactions":9,"vwap":778},"2026-04-22",0.22,10600,{"date":1068,"open":700,"high":700,"low":851,"close":851,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":851},"2026-04-21",-0.7,-2.28,14800,{"date":1073,"open":773,"high":196,"low":1008,"close":196,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":196},"2026-04-20",0.01,0.03,16300,{"date":1078,"open":962,"high":1079,"low":309,"close":309,"change":1065,"percent_change":477,"volume":1080,"transactions":9,"vwap":309},"2026-04-17",30.895,13200,{"date":1082,"open":709,"high":709,"low":767,"close":574,"change":1075,"percent_change":761,"volume":1083,"transactions":9,"vwap":574},"2026-04-16",30300,{"date":1085,"open":954,"high":652,"low":1007,"close":652,"change":908,"percent_change":909,"volume":1086,"transactions":9,"vwap":652},"2026-04-15",19500,{"date":1088,"open":767,"high":709,"low":767,"close":709,"change":904,"percent_change":932,"volume":1089,"transactions":9,"vwap":709},"2026-04-14",145900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":807,"transactions":9,"vwap":1093},"2026-04-13",29.68,30.16,29.62,0.37,1.24,{"date":1098,"open":602,"high":845,"low":859,"close":1041,"change":1075,"percent_change":761,"volume":983,"transactions":9,"vwap":1041},"2026-04-10",{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-09",29.49,29.835,29.42,29.76,0.048,0.16,22600,{"date":1109,"open":845,"high":845,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":972,"transactions":9,"vwap":1111},"2026-04-08",29.59,29.712,1.192,4.18,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-07",28.425,28.69,28.305,28.52,-0.18,-0.63,10900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-04-06",28.55,28.7,28.54,0.17,0.6,13300,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1049,"percent_change":340,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",27.97,28.57,28.53,23800,{"date":1138,"open":1139,"high":1140,"low":1125,"close":1141,"change":1142,"percent_change":88,"volume":1143,"transactions":9,"vwap":1141},"2026-04-01",28.71,28.83,28.66,0.29,18100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-03-31",27.75,28.37,27.685,0.97,3.54,12000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1157,"volume":1076,"transactions":9,"vwap":1156},"2026-03-30",27.62,27.265,27.4,0,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1156,"change":241,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1156},"2026-03-27",27.54,27.64,27.31,-0.58,19300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1121,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-26",27.84,28.105,27.56,-2.23,33000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":937,"percent_change":755,"volume":1178,"transactions":9,"vwap":1177},"2026-03-25",28.24,28.4,28.185,28.19,14500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":823,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",27.55,27.961,27.76,-0.68,10500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":37,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-23",27.7,28.28,27.95,2.68,11600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-20",27.93,27.22,-0.89,-3.17,13100,{"date":1201,"open":1202,"high":1203,"low":1161,"close":1204,"change":241,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",27.65,28.308,28.11,-0.57,51100,{"date":1208,"open":1209,"high":1210,"low":1177,"close":1211,"change":915,"percent_change":1212,"volume":1130,"transactions":9,"vwap":1211},"2026-03-18",28.58,28.59,28.27,-1.33,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":111,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-17",28.78,28.89,28.65,-0.03,26100,{"date":1221,"open":1222,"high":1141,"low":1222,"close":1141,"change":578,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1141},"2026-03-16",28.44,2.1,11900,{"date":1226,"open":1227,"high":1119,"low":1228,"close":1229,"change":823,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-13",28.41,28.030001,28.07,-0.67,15900,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-12",28.63,28.26,-0.72,-2.48,34500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":106,"percent_change":1245,"volume":876,"transactions":9,"vwap":1244},"2026-03-11",28.82,29.040001,28.8,28.98,0.21,{"date":1247,"open":1248,"high":1249,"low":1216,"close":1250,"change":426,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-10",28.96,29.375,28.92,0.28,25200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":121,"percent_change":1056,"volume":1076,"transactions":9,"vwap":1256},"2026-03-09",28.16,28.84,28.01,{"date":1259,"open":1260,"high":1261,"low":1189,"close":1210,"change":1049,"percent_change":340,"volume":1262,"transactions":9,"vwap":1210},"2026-03-06",28.34,28.655,21300,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":636,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-05",29.16,28.51,28.72,-2.05,7500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1065,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-04",29.18,29.438,29,29.32,0.76,35000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-03",28.88,29.2,28.275,29.1,-1,-3.32,186500,{"date":1288,"open":851,"high":1289,"low":1290,"close":1291,"change":1163,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-02",30.261,29.86,30.1,-1.89,88000,{"date":1295,"open":317,"high":17,"low":317,"close":1296,"change":963,"percent_change":964,"volume":1297,"transactions":9,"vwap":1296},"2026-02-27",30.68,25600,{"date":1299,"open":249,"high":249,"low":724,"close":960,"change":1157,"percent_change":1157,"volume":1300,"transactions":9,"vwap":960},"2026-02-26",39700,{"date":1302,"open":216,"high":250,"low":1303,"close":960,"change":881,"percent_change":1304,"volume":1305,"transactions":9,"vwap":960},"2026-02-25",30.66,0.85,21100,{"date":1307,"open":652,"high":317,"low":583,"close":724,"change":761,"percent_change":762,"volume":1308,"transactions":9,"vwap":724},"2026-02-24",229300,{"date":1310,"open":700,"high":1311,"low":954,"close":1312,"change":405,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-23",30.57,30.4,-0.65,16800,{"date":1316,"open":585,"high":317,"low":585,"close":317,"change":1317,"percent_change":58,"volume":1318,"transactions":9,"vwap":317},"2026-02-20",0.36,25700,{"date":1320,"open":865,"high":767,"low":680,"close":767,"change":111,"percent_change":1218,"volume":1321,"transactions":9,"vwap":767},"2026-02-19",15200,{"date":1323,"open":186,"high":766,"low":1093,"close":791,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":791},"2026-02-18",0.19,0.63,49100,{"date":1328,"open":670,"high":866,"low":633,"close":865,"change":1329,"percent_change":1163,"volume":1330,"transactions":9,"vwap":865},"2026-02-17",-0.175,42400,{"date":1332,"open":1060,"high":767,"low":670,"close":1333,"change":1334,"percent_change":426,"volume":1335,"transactions":9,"vwap":1333},"2026-02-13",30.235,0.025,17200,{"date":1337,"open":308,"high":1338,"low":1291,"close":575,"change":588,"percent_change":1339,"volume":1340,"transactions":9,"vwap":575},"2026-02-12",30.562,-1.18,68900,{"date":1342,"open":652,"high":1343,"low":740,"close":1311,"change":141,"percent_change":545,"volume":1344,"transactions":9,"vwap":1311},"2026-02-11",30.74,100000,{"date":1346,"open":574,"high":574,"low":1347,"close":791,"change":774,"percent_change":1129,"volume":1348,"transactions":9,"vwap":791},"2026-02-10",30.191,105300,{"date":1350,"open":634,"high":1007,"low":634,"close":1351,"change":1352,"percent_change":443,"volume":947,"transactions":9,"vwap":1351},"2026-02-09",30.07,0.338,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-06",29.43,29.732,0.682,2.35,14900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":976,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-05",29.29,29.35,29.049999,-1.56,24300,{"date":1368,"open":1033,"high":1033,"low":1369,"close":601,"change":926,"percent_change":1370,"volume":1371,"transactions":9,"vwap":601},"2026-02-04",29.315,-0.17,44300,{"date":1373,"open":1101,"high":612,"low":1374,"close":1375,"change":106,"percent_change":840,"volume":933,"transactions":9,"vwap":1375},"2026-02-03",29.358,29.56,{"date":1377,"open":1378,"high":1379,"low":1281,"close":1379,"change":812,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-02",29.24,29.5,0.44,39900,{"date":1383,"open":612,"high":612,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-30",29.202,29.37,-0.37,-1.24,48500,{"date":1390,"open":1391,"high":1392,"low":604,"close":859,"change":1393,"percent_change":908,"volume":1394,"transactions":9,"vwap":859},"2026-01-29",29.82,30,-0.02,71900,{"date":1396,"open":1104,"high":1397,"low":1398,"close":1104,"change":1399,"percent_change":241,"volume":1219,"transactions":9,"vwap":1104},"2026-01-28",29.805,29.531,-0.047,{"date":1401,"open":601,"high":1391,"low":601,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-27",29.807,0.437,1.49,32300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1385,"change":761,"percent_change":711,"volume":1411,"transactions":9,"vwap":1385},"2026-01-26",29.41,29.47,29.28,19100,{"date":1413,"open":1414,"high":1275,"low":1415,"close":1416,"change":1417,"percent_change":881,"volume":1418,"transactions":9,"vwap":1416},"2026-01-23",29.09,29.01,29.27,0.075,22900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-22",29.15,29.23,29.08,29.195,0.242,0.84,59400,{"date":1429,"open":1267,"high":1430,"low":1139,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-21",29.039,28.953,0.403,1.41,48000,{"date":1436,"open":1437,"high":1140,"low":1437,"close":1125,"change":435,"percent_change":606,"volume":1438,"transactions":9,"vwap":1125},"2026-01-20",28.5,19600,{"date":1440,"open":1441,"high":1415,"low":1442,"close":1442,"change":926,"percent_change":1370,"volume":1443,"transactions":9,"vwap":1442},"2026-01-16",28.94,28.87,15600,{"date":1445,"open":1446,"high":1447,"low":1250,"close":1250,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1250},"2026-01-15",28.99,29.097,-0.09,-0.31,21500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1415,"change":1075,"percent_change":761,"volume":1456,"transactions":9,"vwap":1415},"2026-01-14",28.95,29.028999,28.86,76000,{"date":1458,"open":1283,"high":1283,"low":1459,"close":1244,"change":310,"percent_change":535,"volume":1460,"transactions":9,"vwap":1244},"2026-01-13",28.745,50500,{"date":1462,"open":1463,"high":1464,"low":1280,"close":1465,"change":762,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-12",28.97,29.135,29.13,1.15,18000,{"date":1469,"open":1217,"high":1243,"low":1470,"close":1243,"change":1128,"percent_change":578,"volume":1471,"transactions":9,"vwap":1243},"2026-01-09",28.618,46900,{"date":1473,"open":1474,"high":1234,"low":1474,"close":1234,"change":1475,"percent_change":467,"volume":1476,"transactions":9,"vwap":1234},"2026-01-08",28.36,0.02,11000,{"date":1478,"open":1479,"high":1479,"low":1266,"close":1480,"change":310,"percent_change":242,"volume":1481,"transactions":9,"vwap":1480},"2026-01-07",28.75,28.61,38700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":387,"volume":1321,"transactions":9,"vwap":1487},"2026-01-06",28.73,28.789,28.645,28.76,0.167,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1178,"transactions":9,"vwap":1493},"2026-01-05",28.33,28.67,28.593,0.353,1.25,{"date":1497,"open":1498,"high":1235,"low":1499,"close":1174,"change":762,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1174},"2026-01-02",28.25,28.168,1.18,12700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":210,"percent_change":359,"volume":1507,"transactions":9,"vwap":1505},"2025-12-31",27.9,27.91,27.81,27800,{"date":1509,"open":1190,"high":1510,"low":1190,"close":1511,"change":467,"percent_change":121,"volume":1512,"transactions":9,"vwap":1511},"2025-12-30",28.040001,28.02,17300,{"date":1514,"open":1515,"high":1133,"low":1146,"close":1190,"change":1516,"percent_change":405,"volume":1231,"transactions":9,"vwap":1190},"2025-12-29",27.92,-0.055,{"date":1518,"open":1504,"high":1519,"low":1504,"close":1519,"change":1520,"percent_change":1380,"volume":1521,"transactions":9,"vwap":1519},"2025-12-26",28.0049992,0.124,8100,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":881,"volume":1528,"transactions":9,"vwap":1526},"2025-12-24",27.83,27.94,27.881,0.071,3100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1506,"change":1534,"percent_change":1535,"volume":1020,"transactions":9,"vwap":1506},"2025-12-23",27.82,27.88,27.768,-0.59,-2.08,{"date":1537,"open":1147,"high":1538,"low":1474,"close":1175,"change":761,"percent_change":151,"volume":1521,"transactions":9,"vwap":1175},"2025-12-22",28.49,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":834,"volume":1545,"transactions":9,"vwap":1543},"2025-12-19",28.272,28.434,28.3,0.11,8300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1177,"change":510,"percent_change":519,"volume":1550,"transactions":9,"vwap":1177},"2025-12-18",28.13,28.248,14700,{"date":1552,"open":1553,"high":1255,"low":1504,"close":1554,"change":656,"percent_change":1555,"volume":1438,"transactions":9,"vwap":1554},"2025-12-17",28.14,27.96,-0.5,{"date":1557,"open":1255,"high":1255,"low":1558,"close":1559,"change":800,"percent_change":200,"volume":1476,"transactions":9,"vwap":1559},"2025-12-16",27.98,28.1,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":106,"percent_change":1245,"volume":1566,"transactions":9,"vwap":1565},"2025-12-15",28.35,28.358,28.2,28.31,6300,{"date":1568,"open":1569,"high":1570,"low":1559,"close":1498,"change":1571,"percent_change":1386,"volume":1572,"transactions":9,"vwap":1498},"2025-12-12",28.391,28.45,-0.105,12300,{"date":1574,"open":1174,"high":1175,"low":1575,"close":1576,"change":1577,"percent_change":812,"volume":1578,"transactions":9,"vwap":1576},"2025-12-11",28.21,28.355,0.037,8200,{"date":1580,"open":1581,"high":1147,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":787,"transactions":9,"vwap":1582},"2025-12-10",28.049999,28.318,0.294,1.05,{"date":1586,"open":1587,"high":1204,"low":1588,"close":1589,"change":908,"percent_change":793,"volume":801,"transactions":9,"vwap":1589},"2025-12-09",28.059999,27.99,28.024,{"date":1591,"open":1592,"high":1564,"low":1593,"close":1594,"change":1595,"percent_change":964,"volume":1596,"transactions":9,"vwap":1594},"2025-12-08",28.18,28.048,28.094,-0.072,19900,{"date":1598,"open":1575,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1142,"volume":735,"transactions":9,"vwap":1600},"2025-12-05",28.288,28.166,0.081,{"date":1603,"open":1204,"high":1255,"low":1581,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-04",28.084999,0.015,0.05,7100,{"date":1609,"open":1190,"high":1168,"low":1610,"close":1229,"change":1106,"percent_change":1611,"volume":957,"transactions":9,"vwap":1229},"2025-12-03",27.933,0.57,{"date":1613,"open":1554,"high":1257,"low":1614,"close":1505,"change":785,"percent_change":588,"volume":1615,"transactions":9,"vwap":1505},"2025-12-02",27.879,33200,{"date":1617,"open":1588,"high":1229,"low":1618,"close":1257,"change":1393,"percent_change":908,"volume":735,"transactions":9,"vwap":1257},"2025-12-01",27.952,{"date":1620,"open":1554,"high":1228,"low":1621,"close":1228,"change":510,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1228},"2025-11-28",27.5,0.83,11800,{"date":1625,"open":1626,"high":1525,"low":1627,"close":1628,"change":926,"percent_change":1120,"volume":1629,"transactions":9,"vwap":1628},"2025-11-26",27.78,27.43,27.8,135600,{"date":1631,"open":1202,"high":1505,"low":1632,"close":1633,"change":989,"percent_change":81,"volume":1634,"transactions":9,"vwap":1633},"2025-11-25",27.525,27.85,85200,{"date":1636,"open":1162,"high":1621,"low":1162,"close":1637,"change":1245,"percent_change":867,"volume":1638,"transactions":9,"vwap":1637},"2025-11-24",27.483,5900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":65,"volume":1646,"transactions":9,"vwap":1644},"2025-11-21",27.07,27.355,27.056,27.273,0.243,9900,{"date":1648,"open":1154,"high":1649,"low":25,"close":25,"change":1650,"percent_change":854,"volume":1545,"transactions":9,"vwap":25},"2025-11-20",27.635,-0.411,{"date":1652,"open":1653,"high":1160,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-19",27.47,27.369,27.441,-0.067,-0.24,9400,{"date":1660,"open":1156,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":617,"volume":1665,"transactions":9,"vwap":1663},"2025-11-18",27.581,27.376,27.508,-0.223,6200,{"date":1667,"open":1668,"high":1588,"low":1161,"close":1669,"change":1670,"percent_change":1671,"volume":1607,"transactions":9,"vwap":1669},"2025-11-17",27.898,27.731,-0.282,-1.01,{"date":1673,"open":1532,"high":1674,"low":1532,"close":1675,"change":963,"percent_change":1018,"volume":1676,"transactions":9,"vwap":1675},"2025-11-14",28.147,28.013,16100,{"date":1678,"open":1679,"high":1680,"low":1525,"close":1681,"change":1682,"percent_change":1683,"volume":1122,"transactions":9,"vwap":1681},"2025-11-13",28.385,28.39,28.093,-0.264,-0.93,{"date":1685,"open":1686,"high":1175,"low":1543,"close":1687,"change":1688,"percent_change":1245,"volume":1689,"transactions":9,"vwap":1687},"2025-11-12",28.38,28.357,0.059,8000,{"date":1691,"open":1575,"high":1474,"low":1575,"close":1692,"change":1693,"percent_change":1142,"volume":1694,"transactions":9,"vwap":1692},"2025-11-11",28.298,0.083,12200,{"date":1696,"open":1697,"high":1698,"low":1511,"close":1698,"change":1699,"percent_change":1700,"volume":1321,"transactions":9,"vwap":1698},"2025-11-10",28.09,28.215,0.445,1.6,{"date":1702,"open":1202,"high":1506,"low":1703,"close":1704,"change":1705,"percent_change":656,"volume":1037,"transactions":9,"vwap":1704},"2025-11-07",27.53,27.77,-0.04,{"date":1707,"open":1588,"high":1229,"low":1626,"close":1506,"change":1708,"percent_change":311,"volume":1709,"transactions":9,"vwap":1506},"2025-11-06",-0.138,10200,{"date":1711,"open":1712,"high":1588,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1231,"transactions":9,"vwap":1714},"2025-11-05",27.87,27.756,27.948,0.148,0.53,{"date":1718,"open":1704,"high":1515,"low":1719,"close":1628,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1628},"2025-11-04",27.67,-0.287,-1.02,402400,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":509,"percent_change":881,"volume":1728,"transactions":9,"vwap":1727},"2025-11-03",28.17,28.031,28.087,12900,{"date":1730,"open":1511,"high":1581,"low":1195,"close":1731,"change":1732,"percent_change":915,"volume":1733,"transactions":9,"vwap":1731},"2025-10-31",28.014999,-0.106,5600,{"date":1735,"open":1736,"high":1174,"low":1736,"close":1737,"change":1738,"percent_change":1121,"volume":1739,"transactions":9,"vwap":1737},"2025-10-30",28.061001,28.121,-0.179,7300,{"date":1741,"open":1119,"high":1119,"low":1543,"close":1543,"change":241,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1543},"2025-10-29",-0.56,7700,{"date":1745,"open":1491,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":904,"volume":1750,"transactions":9,"vwap":1748},"2025-10-28",28.48,28.319,28.46,0.086,18500,{"date":1752,"open":1474,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-27",28.419,28.292,28.374,0.154,0.55,87800,{"date":1760,"open":1761,"high":1762,"low":1553,"close":1763,"change":1764,"percent_change":459,"volume":1765,"transactions":9,"vwap":1763},"2025-10-24",28.23,28.356,28.22,0.195,34100,{"date":1767,"open":1504,"high":1768,"low":1532,"close":1769,"change":1106,"percent_change":1611,"volume":1770,"transactions":9,"vwap":1769},"2025-10-23",28.059,28.025,37000,{"date":1772,"open":1515,"high":1773,"low":1146,"close":1774,"change":1775,"percent_change":823,"volume":1776,"transactions":9,"vwap":1774},"2025-10-22",27.986,27.865,-0.053,31800,{"date":1778,"open":1228,"high":1228,"low":1532,"close":1779,"change":1780,"percent_change":646,"volume":1781,"transactions":9,"vwap":1779},"2025-10-21",27.918,-0.239,37500,{"date":1783,"open":1510,"high":1177,"low":1257,"close":1784,"change":1785,"percent_change":378,"volume":1501,"transactions":9,"vwap":1784},"2025-10-20",28.157,0.263,{"date":1787,"open":1146,"high":1525,"low":1788,"close":1789,"change":1790,"percent_change":1448,"volume":1658,"transactions":9,"vwap":1789},"2025-10-17",27.72,27.894,-0.024,{"date":1792,"open":1504,"high":1510,"low":1633,"close":1779,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1779},"2025-10-16",0.168,0.61,10400,{"date":1797,"open":1798,"high":1799,"low":1161,"close":1146,"change":840,"percent_change":37,"volume":1800,"transactions":9,"vwap":1146},"2025-10-15",27.68,27.89,23300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1181,"change":1805,"percent_change":964,"volume":1566,"transactions":9,"vwap":1181},"2025-10-14",27.3,27.659,-0.073,{"date":1807,"open":1808,"high":1809,"low":1621,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-13",27.58,27.662,27.623,0.395,1.45,24100,{"date":1815,"open":1816,"high":1504,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-10",27.86,27.14,27.228,-0.687,-2.46,26300,{"date":1823,"open":1575,"high":1575,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":735,"transactions":9,"vwap":1825},"2025-10-09",27.885,27.915,-0.335,-1.19,{"date":1829,"open":1830,"high":1498,"low":1204,"close":1498,"change":725,"percent_change":459,"volume":1831,"transactions":9,"vwap":1498},"2025-10-08",28.15,11300,{"date":1833,"open":1680,"high":1680,"low":1834,"close":1834,"change":1835,"percent_change":1339,"volume":1836,"transactions":9,"vwap":1834},"2025-10-07",28.054001,-0.336,12500,{"date":1838,"open":1562,"high":1680,"low":1211,"close":1680,"change":1839,"percent_change":1716,"volume":916,"transactions":9,"vwap":1680},"2025-10-06",0.151,{"date":1841,"open":1761,"high":1491,"low":1553,"close":1842,"change":1601,"percent_change":1142,"volume":1765,"transactions":9,"vwap":1842},"2025-10-03",28.239,{"date":1844,"open":1174,"high":1174,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-02",28,28.158,0.156,0.56,40800,{"date":1851,"open":1190,"high":1852,"low":1505,"close":1853,"change":1854,"percent_change":369,"volume":1855,"transactions":9,"vwap":1853},"2025-10-01",28.049,28.0020008,0.192,26200,{"date":1857,"open":1626,"high":1858,"low":1626,"close":1506,"change":1859,"percent_change":1324,"volume":1860,"transactions":9,"vwap":1506},"2025-09-30",27.848,0.052,18300,{"date":1862,"open":1506,"high":1531,"low":1719,"close":1863,"change":1864,"percent_change":951,"volume":1865,"transactions":9,"vwap":1863},"2025-09-29",27.758,0.138,15100,{"date":1867,"open":1868,"high":1161,"low":1869,"close":1154,"change":426,"percent_change":1142,"volume":1405,"transactions":9,"vwap":1154},"2025-09-26",27.49,27.46,{"date":1871,"open":1181,"high":1181,"low":1872,"close":1160,"change":1873,"percent_change":945,"volume":1874,"transactions":9,"vwap":1160},"2025-09-25",27.39,-0.06,38200,{"date":1876,"open":1704,"high":1704,"low":1877,"close":1878,"change":656,"percent_change":1555,"volume":1879,"transactions":9,"vwap":1878},"2025-09-24",27.38,27.6,41700,{"date":1881,"open":1531,"high":1882,"low":1883,"close":1884,"change":210,"percent_change":359,"volume":1206,"transactions":9,"vwap":1884},"2025-09-23",27.979,27.73,27.74,{"date":1886,"open":1628,"high":1633,"low":1887,"close":1633,"change":467,"percent_change":121,"volume":1888,"transactions":9,"vwap":1633},"2025-09-22",27.69,36600,{"date":1890,"open":1504,"high":1504,"low":1798,"close":1626,"change":1074,"percent_change":811,"volume":1891,"transactions":9,"vwap":1626},"2025-09-19",81000,{"date":1893,"open":1255,"high":1255,"low":1887,"close":1704,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1704},"2025-09-18",-0.075,-0.27,213600,{"date":1898,"open":1504,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":926,"volume":1903,"transactions":9,"vwap":1901},"2025-09-17",27.924,27.799,27.845,-0.015,6400,{"date":1905,"open":1626,"high":1816,"low":1906,"close":1816,"change":1907,"percent_change":734,"volume":1908,"transactions":9,"vwap":1816},"2025-09-16",27.709,0.189,9300,{"date":1910,"open":1887,"high":1183,"low":1911,"close":1911,"change":1756,"percent_change":1848,"volume":1151,"transactions":9,"vwap":1911},"2025-09-15",27.671,{"date":1913,"open":1181,"high":1914,"low":1877,"close":1915,"change":1448,"percent_change":786,"volume":1916,"transactions":9,"vwap":1915},"2025-09-12",27.57,27.517,14400,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":1545,"transactions":9,"vwap":1921},"2025-09-11",27.34,27.61,27.607,0.357,1.31,{"date":1925,"open":1926,"high":1926,"low":1196,"close":1927,"change":811,"percent_change":527,"volume":1928,"transactions":9,"vwap":1927},"2025-09-10",27.321,27.25,7200,{"date":1930,"open":1931,"high":1927,"low":1931,"close":1932,"change":812,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-09",27.16,27.21,0.48,14300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":734,"volume":1941,"transactions":9,"vwap":1939},"2025-09-08",27.09,27.049999,27.08,0.182,7000,{"date":1943,"open":1944,"high":1641,"low":1945,"close":1946,"change":1947,"percent_change":1794,"volume":1733,"transactions":9,"vwap":1946},"2025-09-05",26.97,26.829,26.898,0.164,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":904,"volume":1953,"transactions":9,"vwap":1951},"2025-09-04",26.59,26.734,0.079,4800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1245,"volume":1961,"transactions":9,"vwap":1959},"2025-09-03",26.565,26.69,26.55,26.655,0.055,9600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":945,"percent_change":1967,"volume":1836,"transactions":9,"vwap":1965},"2025-09-02",26.5,26.6,26.38,-0.82,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":502,"percent_change":711,"volume":1973,"transactions":9,"vwap":1971},"2025-08-29",26.73,26.82,26.697,7900,{"date":1975,"open":1957,"high":1976,"low":1957,"close":1970,"change":502,"percent_change":711,"volume":794,"transactions":9,"vwap":1970},"2025-08-28",26.84,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":241,"percent_change":636,"volume":922,"transactions":9,"vwap":1982},"2025-08-27",26.57,26.7,26.414,26.64,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":210,"percent_change":673,"volume":1989,"transactions":9,"vwap":1988},"2025-08-26",26.83,26.88,26.75,26.8,14200,{"date":1991,"open":1992,"high":1992,"low":1985,"close":1993,"change":914,"percent_change":1994,"volume":775,"transactions":9,"vwap":1993},"2025-08-25",27.12,26.91,-0.44,{"date":1996,"open":1970,"high":1997,"low":1970,"close":25,"change":1998,"percent_change":1999,"volume":1277,"transactions":9,"vwap":25},"2025-08-22",27.11,0.42,1.58,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":1595,"percent_change":1895,"volume":1359,"transactions":9,"vwap":2004},"2025-08-21",26.56,26.66,26.61,{"date":2006,"open":2007,"high":2007,"low":1950,"close":2008,"change":2009,"percent_change":1475,"volume":2010,"transactions":9,"vwap":2008},"2025-08-20",26.71,26.682,0.006,28200,{"date":2012,"open":2013,"high":1986,"low":2014,"close":2015,"change":2016,"percent_change":785,"volume":2017,"transactions":9,"vwap":2015},"2025-08-19",26.81,26.625,26.676,-0.027,62700,{"date":2019,"open":1957,"high":2020,"low":2003,"close":2021,"change":2022,"percent_change":527,"volume":2023,"transactions":9,"vwap":2021},"2025-08-18",26.76,26.703,0.039,21400,{"date":2025,"open":2026,"high":1985,"low":1965,"close":2027,"change":2028,"percent_change":136,"volume":2029,"transactions":9,"vwap":2027},"2025-08-15",26.77,26.664,0.174,92400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":933,"transactions":9,"vwap":2034},"2025-08-14",26.53,26.58,26.49,-0.257,-0.96,{"date":2038,"open":1987,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1304,"volume":1973,"transactions":9,"vwap":2041},"2025-08-13",26.769,26.68,26.747,0.226,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":794,"transactions":9,"vwap":2047},"2025-08-12",26.26,26.54,26.521,0.341,1.3,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":340,"volume":862,"transactions":9,"vwap":2055},"2025-08-11",26.245,26.27,26.16,26.18,-0.118,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1601,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-08",26.29,26.35,26.285,26.298,0.31,2700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":136,"volume":1928,"transactions":9,"vwap":2070},"2025-08-07",26.24,26.3,26.14,26.217,0.171,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-06",26,26.066,25.945,26.046,0.246,0.95,10000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1606,"percent_change":1324,"volume":1467,"transactions":9,"vwap":2086},"2025-08-05",25.83,25.914,25.794,25.8,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1916,"transactions":9,"vwap":2092},"2025-08-04",25.74,25.79,25.734,25.75,0.274,1.08,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1121,"volume":1185,"transactions":9,"vwap":2099},"2025-08-01",25.485,25.34,25.476,-0.161,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":636,"volume":1953,"transactions":9,"vwap":2106},"2025-07-31",25.708,25.73,25.625,25.637,-0.156,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-30",25.9,25.95,25.78,25.793,-0.234,-0.9,6100,{"date":2118,"open":2119,"high":2119,"low":2111,"close":2120,"change":2121,"percent_change":811,"volume":1545,"transactions":9,"vwap":2120},"2025-07-29",26.07,26.027,0.011,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":395,"percent_change":2127,"volume":1071,"transactions":9,"vwap":2126},"2025-07-28",26.19,25.901,26.016001,-1.12,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":768,"volume":2135,"transactions":9,"vwap":2133},"2025-07-25",26.23,26.37,26.21,26.312,-0.093,24800,{"date":2137,"open":2138,"high":2034,"low":2138,"close":2139,"change":2140,"percent_change":636,"volume":2141,"transactions":9,"vwap":2139},"2025-07-24",26.31,26.405,-0.159,9700,{"date":2143,"open":2144,"high":2033,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1521,"transactions":9,"vwap":2145},"2025-07-23",26.33,26.564,0.467,1.79,{"date":2149,"open":2111,"high":2150,"low":2111,"close":2150,"change":2151,"percent_change":141,"volume":1743,"transactions":9,"vwap":2150},"2025-07-22",26.097,0.084,{"date":2153,"open":2154,"high":2154,"low":2076,"close":2155,"change":812,"percent_change":951,"volume":2156,"transactions":9,"vwap":2155},"2025-07-21",26.1,26.013,6600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1902,"percent_change":1873,"volume":2163,"transactions":9,"vwap":2162},"2025-07-18",26.02,26.059999,25.85,25.883,13600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":1998,"volume":2170,"transactions":9,"vwap":2167},"2025-07-17",25.765,25.898,25.745,0.109,4200,{"date":2172,"open":2173,"high":2086,"low":2173,"close":2174,"change":467,"percent_change":2175,"volume":1467,"transactions":9,"vwap":2174},"2025-07-16",25.64,25.789,0.27,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1218,"volume":2182,"transactions":9,"vwap":2180},"2025-07-15",25.87,25.67,25.719,-0.009,2000,{"date":2184,"open":2185,"high":2092,"low":2185,"close":2186,"change":2187,"percent_change":812,"volume":2188,"transactions":9,"vwap":2186},"2025-07-14",25.39,25.728,0.033,52700,{"date":2190,"open":2191,"high":2089,"low":2192,"close":2193,"change":2194,"percent_change":1742,"volume":2195,"transactions":9,"vwap":2193},"2025-07-11",25.71,25.667,25.695,-0.145,2800,{"date":2197,"open":2086,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1393,"volume":1836,"transactions":9,"vwap":2200},"2025-07-10",25.854,25.76,25.84,-0.005,{"date":2203,"open":2204,"high":2205,"low":2112,"close":2205,"change":106,"percent_change":510,"volume":2206,"transactions":9,"vwap":2205},"2025-07-09",25.82,25.845,5400,{"date":2208,"open":2209,"high":2086,"low":2210,"close":2211,"change":1128,"percent_change":136,"volume":2212,"transactions":9,"vwap":2211},"2025-07-08",25.717,25.705,25.785,10700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2036,"volume":2219,"transactions":9,"vwap":2217},"2025-07-07",25.769,25.54,25.615,-0.248,7400,{"date":2221,"open":2200,"high":2222,"low":2200,"close":2223,"change":2224,"percent_change":467,"volume":1566,"transactions":9,"vwap":2223},"2025-07-03",25.89,25.863,0.018,{"date":2226,"open":2227,"high":2205,"low":2227,"close":2205,"change":2228,"percent_change":1128,"volume":1269,"transactions":9,"vwap":2205},"2025-07-02",25.693,0.045,{"date":2230,"open":2092,"high":2086,"low":2191,"close":2086,"change":2231,"percent_change":426,"volume":2232,"transactions":9,"vwap":2086},"2025-07-01",0.021,3000,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":1245,"volume":2238,"transactions":9,"vwap":2236},"2025-06-30",25.634,25.779,0.054,2900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1611,"volume":2246,"transactions":9,"vwap":2244},"2025-06-27",25.72,25.755,25.66,25.725,0.145,3800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":477,"volume":2254,"transactions":9,"vwap":2252},"2025-06-26",25.52,25.63,25.506,25.58,0.183,5200,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":793,"volume":2261,"transactions":9,"vwap":2259},"2025-06-25",25.42,25.321,25.397,-0.064,3400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":893,"transactions":9,"vwap":2267},"2025-06-24",25.3,25.51,25.27,25.461,0.405,1.62,{"date":2271,"open":2074,"high":2074,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1733,"transactions":9,"vwap":2273},"2025-06-23",24.83,25.056,0.177,0.71,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":1062,"volume":2281,"transactions":9,"vwap":2279},"2025-06-20",25.0049992,24.879,-0.217,5300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1902,"percent_change":1873,"volume":1572,"transactions":9,"vwap":2287},"2025-06-18",25.1,25.2,25.059999,25.096001,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1387,"volume":2294,"transactions":9,"vwap":2292},"2025-06-17",25.35,25.084,25.111,-0.314,8900,{"date":2296,"open":2297,"high":2298,"low":2257,"close":2299,"change":725,"percent_change":131,"volume":2300,"transactions":9,"vwap":2299},"2025-06-16",25.46,25.597,25.425,11100,{"date":2302,"open":2266,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2219,"transactions":9,"vwap":2305},"2025-06-13",25.36,25.18,25.229,-0.393,-1.53,{"date":2309,"open":2310,"high":2250,"low":2311,"close":2312,"change":2313,"percent_change":726,"volume":1321,"transactions":9,"vwap":2312},"2025-06-12",25.55,25.48,25.622,0.162,{"date":2315,"open":2316,"high":2252,"low":2317,"close":2297,"change":467,"percent_change":1251,"volume":1676,"transactions":9,"vwap":2297},"2025-06-11",25.5,25.43,{"date":2319,"open":2317,"high":2311,"low":2320,"close":2185,"change":467,"percent_change":1251,"volume":1501,"transactions":9,"vwap":2185},"2025-06-10",25.37,{"date":2322,"open":2316,"high":2316,"low":2323,"close":2323,"change":1075,"percent_change":493,"volume":2324,"transactions":9,"vwap":2323},"2025-06-09",25.32,4600,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":834,"volume":2330,"transactions":9,"vwap":2328},"2025-06-06",25.19,25.29,0.099,3600,{"date":2332,"open":2266,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1606,"volume":2330,"transactions":9,"vwap":2335},"2025-06-05",25.28,25.141,25.191,0.012,{"date":2338,"open":2339,"high":2285,"low":2339,"close":2340,"change":2341,"percent_change":158,"volume":2156,"transactions":9,"vwap":2340},"2025-06-04",25.091,25.179,0.184,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1120,"volume":2206,"transactions":9,"vwap":2347},"2025-06-03",24.92,25.02,24.9,24.995,-0.045,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":459,"volume":2354,"transactions":9,"vwap":2352},"2025-06-02",24.941,25.040001,0.175,2200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":190,"volume":2362,"transactions":9,"vwap":2360},"2025-05-30",24.78,24.88,24.73,24.865,-0.104,4900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":263,"volume":2238,"transactions":9,"vwap":2368},"2025-05-29",24.94,24.983,24.885,24.969,0.112,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":221,"volume":2377,"transactions":9,"vwap":2375},"2025-05-28",24.91,24.943,24.84,24.857,-0.195,1700,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-27",25.049999,25.09,25.052,0.256,1.03,3700,{"date":2387,"open":2388,"high":2358,"low":2388,"close":2389,"change":2390,"percent_change":1245,"volume":2391,"transactions":9,"vwap":2389},"2025-05-23",24.697,24.796,0.051,10300,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":915,"volume":2219,"transactions":9,"vwap":2396},"2025-05-22",24.689,24.85,24.745,-0.095,{"date":2399,"open":2347,"high":2347,"low":2400,"close":2374,"change":1873,"percent_change":1657,"volume":1607,"transactions":9,"vwap":2374},"2025-05-21",24.81,{"date":2402,"open":64,"high":64,"low":2358,"close":2346,"change":811,"percent_change":1106,"volume":1795,"transactions":9,"vwap":2346},"2025-05-20",{"date":2404,"open":2405,"high":2358,"low":2405,"close":2406,"change":2407,"percent_change":51,"volume":1953,"transactions":9,"vwap":2406},"2025-05-19",24.63,24.86,0.122,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":904,"volume":2414,"transactions":9,"vwap":2411},"2025-05-16",24.66,24.738,24.64,0.073,4300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":151,"volume":2421,"transactions":9,"vwap":2418},"2025-05-15",24.571,24.665,24.56,0.087,3900,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1605,"percent_change":106,"volume":2135,"transactions":9,"vwap":2426},"2025-05-14",24.657,24.55,24.578,{"date":2428,"open":2429,"high":2405,"low":2429,"close":2430,"change":2431,"percent_change":1065,"volume":2080,"transactions":9,"vwap":2430},"2025-05-13",24.39,24.563,0.053,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":2438,"volume":927,"transactions":9,"vwap":2435},"2025-05-12",24.45,24.51,24.34,0.339,1.4,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":951,"volume":2446,"transactions":9,"vwap":2444},"2025-05-09",24.25,24.477,24.14,24.171,0.121,5000,{"date":2448,"open":2441,"high":2441,"low":2449,"close":2449,"change":926,"percent_change":800,"volume":1728,"transactions":9,"vwap":2449},"2025-05-08",24.049999,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":656,"percent_change":1163,"volume":2446,"transactions":9,"vwap":2454},"2025-05-07",24.16,24.24,24.1,{"date":2456,"open":2457,"high":2458,"low":2453,"close":2453,"change":1074,"percent_change":811,"volume":2459,"transactions":9,"vwap":2453},"2025-05-06",24.255,24.35,12100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":1605,"percent_change":106,"volume":2465,"transactions":9,"vwap":2464},"2025-05-05",24.28,24.335,24.23,10100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-05-02",24.19,24.239,24.12,24.215,0.485,2.04,3200,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":1075,"percent_change":812,"volume":2324,"transactions":9,"vwap":2479},"2025-05-01",23.78,23.688,23.73,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1873,"percent_change":793,"volume":2486,"transactions":9,"vwap":2485},"2025-04-30",23.618,23.81,23.604,23.7,19400,{"date":2488,"open":2489,"high":2483,"low":2479,"close":2490,"change":1475,"percent_change":426,"volume":1578,"transactions":9,"vwap":2490},"2025-04-29",23.743,23.76,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":467,"percent_change":904,"volume":1903,"transactions":9,"vwap":2494},"2025-04-28",23.66,23.74,23.62,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":426,"percent_change":711,"volume":787,"transactions":9,"vwap":2499},"2025-04-25",23.46,23.67,23.446,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2063,"percent_change":2507,"volume":2206,"transactions":9,"vwap":2506},"2025-04-24",23.369,23.6,23.36,23.59,1.33,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1325,"volume":1224,"transactions":9,"vwap":2513},"2025-04-23",23.51,23.52,23.256,23.28,0.146,{"date":179,"open":175,"high":2516,"low":175,"close":2517,"change":2518,"percent_change":88,"volume":2446,"transactions":9,"vwap":2517},23.16,23.134,0.234]