[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEXC":3,"homepage-market-summary":29,"stock-historical-DEXC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEXC","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},"Dimensional Emerging Markets ex China Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4222,1.978668,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},81.69,81.94,81.3116,79.9371,1.7529,2.19,4500.365771,86.67,55.88,17508.808616592,83.8,471,{"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},47.4,15663,5716902.154148,72.11,"2025-04-22",[181,184,193,203,214,225,236,246,257,267,277,287,297,308,318,329,340,351,361,372,381,391,402,413,424,434,444,454,464,474,483,494,504,514,524,534,542,550,561,571,581,591,600,611,621,631,641,652,663,673,683,694,704,713,723,733,744,755,765,775,781,787,795,803,810,819,827,835,843,851,858,866,872,880,888,897,905,913,919,927,935,943,951,959,968,975,982,989,996,1003,1009,1016,1023,1030,1037,1046,1052,1061,1067,1075,1081,1088,1096,1103,1110,1117,1124,1131,1139,1146,1155,1160,1167,1176,1185,1191,1199,1207,1216,1223,1231,1239,1247,1255,1264,1272,1280,1288,1296,1304,1312,1320,1328,1336,1343,1351,1358,1366,1374,1382,1390,1397,1403,1408,1415,1423,1431,1438,1444,1453,1461,1468,1473,1482,1489,1495,1503,1510,1516,1523,1530,1537,1542,1548,1555,1560,1566,1573,1579,1584,1590,1598,1603,1610,1616,1621,1625,1632,1637,1643,1648,1653,1661,1667,1673,1679,1687,1695,1702,1709,1716,1723,1730,1736,1745,1751,1756,1761,1767,1774,1783,1789,1796,1802,1808,1813,1820,1828,1833,1838,1844,1851,1854,1860,1866,1871,1879,1885,1891,1900,1907,1912,1917,1924,1930,1935,1942,1948,1952,1957,1964,1972,1977,1981,1986,1991,1994,1998,2003,2009,2014,2020,2026,2033,2041,2049,2054,2059,2065,2071,2077,2082,2088,2095,2099,2104,2108,2114,2119,2124,2129,2133,2138,2142,2147,2152,2157,2164,2170,2176,2180,2185,2192,2197,2204,2211,2216,2220,2226,2233,2238,2245,2250,2257,2261,2265,2272,2278,2284,2292,2299,2307,2314,2319,2326,2333,2339,2346,2353,2359,2364,2370,2377,2384,2390,2396,2400,2403,2409,2413,2419,2423,2429,2434,2440,2447,2450,2455,2460,2465,2471,2477,2483,2490,2496,2502,2511,2518,2526,2534,2540,2547,2554,2562,2569,2576,2584,2592,2598,2605,2612,2619,2626,2631,2636,2642,2648,2653,2657,2663,2671,2678,2685,2692,2699,2705,2711,2719,2726,2733,2739,2745,2752,2759,2765],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},91,81.5019,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",79.48,79.1367,0.2474,0.31,39298.3737,191,79.7926,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",80.08,79.54,79.6897,-0.8868,-1.1,23088.572878,182,79.8003,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",80.33,80.64,80.1403,80.5765,0.667,0.83,7336.48,125,80.5182,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",79.89,80.09,79.12,79.9095,-0.9563,-1.18,21832.7909,351,79.8847,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",80.71,81.185,80.36,80.8658,0.8658,1.08,55198.1183,305,80.7749,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",80.45,79.81,80,-0.39,-0.49,32623.625458,300,80.072,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",81.45,81.47,80.306,80.39,-1.4923,-1.82,46789.550363,888,80.7604,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",81.02,81.8823,80.86,-0.3392,-0.41,68279.9449,1360,81.6386,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",81.55,82.24,82.2215,2.0867,2.6,33489.679963,323,82.0938,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",79.83,80.1348,79.28,0.019,0.02,55405.1013,246,79.7465,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",79.93,80.2207,80.1158,1.8058,2.31,3834.053866,90,80.0468,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",79.2075,79.4906,78.08,78.31,0.2663,0.34,8178.418366,145,78.8703,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",78.36,77.791,78.0437,-0.4063,-0.52,11514.0714,121,77.9909,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",78.675,79.0201,78.18,78.45,-2.7083,-3.34,14211.57973,208,79.2889,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",81.31,81.3288,80.94,81.1583,1.2425,1.55,27132.3855,154,81.1739,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",80.4,80.6,79.85,79.9158,-1.8142,-2.22,11259.5167,249,80.3582,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":201,"vwap":360},"2026-09-09",81.76,82.0001,81.5,81.73,0.19,0.23,8917.335204,81.7396,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",81.8708,82.065,81.42,81.54,0.21,0.26,99805.3404,878,81.8036,{"date":373,"open":374,"high":248,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",80.23,81.33,1.46,1.83,71255.8791,252,81.1852,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":121,"volume":388,"transactions":389,"vwap":390},"2026-09-03",79.6216,80.17,79.19,79.87,0.2,16720.6583,214,79.7347,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",79.34,79.71,79.1,79.67,0.635,0.8,19856.17892,190,79.3412,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",79.27,79.7407,78.94,79.035,-0.035,-0.04,10601.311,151,79.3598,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",79.33,79.64,79.0109,79.07,-0.43,-0.54,15949.069446,212,79.2217,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":411,"vwap":433},"2026-08-28",80.105,80.305,79.21,79.5,-0.24,-0.3,33739.51496,79.8187,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",79.49,79.77,79.74,0.514,0.65,5009.973124,124,79.6045,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",79.4807,79.13,79.226,0.126,0.16,5562.6185,123,79.2363,{"date":455,"open":456,"high":457,"low":458,"close":395,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",78.855,79.17,78.8,1.6,2.06,13173.6015,197,78.7467,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",77.91,77.22,77.5,-0.9,-1.15,10403.348546,155,77.6385,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",78.88,78.4,0.3075,0.39,46844.6703,185,78.6537,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",78.13,78.285,77.88,78.0925,0.3675,0.47,7648.5593,130,78.047,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",78.35,77.37,77.725,1.175,1.53,9425.1727,181,77.7641,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":379,"vwap":513},"2026-08-18",77.61,77.72,76.54,76.55,-2.6827,-3.39,22721.6967,77.2086,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":65,"volume":521,"transactions":522,"vwap":523},"2026-08-17",79.38,80.22,79.2,79.2327,0.7106,105503.541302,183,79.4645,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",79.24,78.3354,78.5221,-0.1679,-0.21,12324.005951,136,78.7532,{"date":535,"open":395,"high":218,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",78.69,0.48,0.61,7515.0692,89,78.9724,{"date":543,"open":320,"high":320,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",78.21,1.39,1.81,16138.7351,168,78.3693,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",77.19,77.3115,76.43,76.82,0.672,0.88,55446.571744,280,77.0084,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",76.26,76.36,76.148,-0.5109,-0.67,21382.244064,149,76.2894,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":316,"vwap":580},"2026-08-07",76.4537,76.7501,76.18,76.6589,0.4589,0.6,23722.0372,76.4524,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",76.2788,76.8901,76.2,-0.7077,-0.92,12163.8672,148,76.4581,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":532,"vwap":599},"2026-08-05",77.31,76.835,76.9077,-0.0623,-0.08,10730.412291,77.0746,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",76.64,77.38,76.48,76.97,2.5732,3.46,17561.226,165,76.7449,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",73.5,74.51,74.3968,0.9268,1.26,19989.438443,164,74.2394,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":367,"volume":628,"transactions":629,"vwap":630},"2026-07-31",73.19,74,73.04,73.47,0.1528,14266.44,221,73.6659,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",72.27,73.39,73.3172,3.2872,4.69,25212.135217,210,72.9921,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",71.12,72.2,69.9503,70.03,-2.31,-3.19,13644.759521,205,70.7593,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",72.35,72.8999,71.75,72.34,-1.84,-2.48,12564.244401,170,72.4739,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",75.39,73.6119,74.18,-0.1669,-0.22,59783.755308,131,74.1443,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",74.623,75.27,74.3469,-1.5131,-1.99,5055.282694,100,74.8332,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",75.835,76.1239,75.51,75.86,-0.59,-0.77,6165.0547,92,75.853,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",76.69,76.87,76.45,-0.3399,-0.44,16041.2047,79,76.7161,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":316,"vwap":712},"2026-07-21",76.23,76.894,76.7899,2.5899,3.49,9319.654648,76.6222,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",74.926,75.11,74.2,-0.53,-0.71,7200.973627,81,74.7045,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",73.57,75.58,74.73,-1.0293,-1.36,25562.8892,177,74.8858,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",76.09,76.3389,75.69,75.7593,-1.8933,-2.44,2134.214078,71,75.9787,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",78.245,78.25,76.765,77.6526,-0.4828,-0.62,22957.720527,396,77.487,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":721,"vwap":764},"2026-07-14",77.82,78.17,77.48,78.1354,1.2054,1.57,8116.936337,77.9577,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",77.58,77.6918,76.93,-2.96,-3.71,20092.1836,118,77.1734,{"date":776,"open":777,"high":778,"low":779,"close":216,"change":141,"percent_change":126,"volume":780,"transactions":9,"vwap":216},"2026-07-10",79.45,80.195,79.37,12200,{"date":782,"open":438,"high":783,"low":784,"close":784,"change":37,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-09",79.99,79.57,0.93,6100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":151,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",78.029999,78.92,77.53,78.84,0.45,19200,{"date":796,"open":797,"high":281,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",78.95,78.149,78.49,-2.55,-3.15,37400,{"date":804,"open":805,"high":249,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",80.95,81.040001,2.17,2.75,11500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",80.13,80.67,77.89,78.87,-0.79,-0.99,48000,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",80.62,81.011002,79.66,-2.952,-3.57,15200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",81.72,82.68,82.612,1.402,1.73,41900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":793,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",79.675,81.23,79.47,81.21,0.56,12600,{"date":844,"open":845,"high":846,"low":517,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",80.24,81.6,80.76,-1.01,-1.24,35600,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":44,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",82.96,81.415,81.77,1.24,15300,{"date":859,"open":860,"high":838,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",80.96,80.07,80.77,0.37,0.46,16700,{"date":867,"open":343,"high":868,"low":342,"close":342,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":342},"2026-06-23",81.895,-5.71,-6.63,44100,{"date":873,"open":874,"high":24,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",86.44,85.96,86.11,0.53,0.62,39200,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",85.19,85.95,85.58,2.941,3.56,8300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",83.86,84.344,82.62,82.639,0.449,0.55,12500,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",83.42,83.85,82.19,-1.66,-1.98,34800,{"date":906,"open":907,"high":908,"low":909,"close":900,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-06-15",83.76,84.07,83.506,2.79,3.44,23500,{"date":914,"open":343,"high":355,"low":384,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",81.059998,0.33,0.41,15900,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",77.945,81.050003,80.73,3.98,5.19,8700,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",77.62,78.65,76.75,-1.28,-1.64,12400,{"date":936,"open":937,"high":938,"low":939,"close":789,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":789},"2026-06-09",80.029999,80.12,76.155,-0.12,-0.15,23800,{"date":944,"open":814,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",78.55,77.81,78.15,1.666,2.18,35100,{"date":952,"open":457,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",79.22,76.25,76.484,-5.766,-7.01,40900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",81.89,82.505,81.35,82.25,-0.73,-0.88,16500,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":966,"volume":974,"transactions":9,"vwap":972},"2026-06-03",83.39,82.66,82.98,-0.74,61400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":151,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",82.84,83.81,83.72,0.42,63500,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":833,"volume":988,"transactions":9,"vwap":986},"2026-06-01",82.44,83.928,83.37,1.42,13600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":111,"percent_change":111,"volume":995,"transactions":9,"vwap":994},"2026-05-29",81.9,82.2,81.721,81.95,15100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":131,"percent_change":1002,"volume":857,"transactions":9,"vwap":1001},"2026-05-28",80.7,82.269,80.421,81.96,0.96,{"date":1004,"open":1005,"high":1005,"low":998,"close":1006,"change":1007,"percent_change":420,"volume":1008,"transactions":9,"vwap":1006},"2026-05-27",81.7,81.18,-0.443,15400,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",80.65,81.623,3.833,4.93,19400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":358,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",78.22,78.51,77.79,0.18,19500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":506,"change":1028,"percent_change":856,"volume":1029,"transactions":9,"vwap":506},"2026-05-21",76.74,77.99,76.7,0.95,7700,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":22,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",75.64,76.771,76.66,1.64,3600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",74.3,75.78,74.27,75.019997,-1.02,-1.34,10200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":111,"percent_change":111,"volume":1051,"transactions":9,"vwap":1050},"2026-05-18",77.040001,75.47,76.040001,20300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",75.995,76.61,75.92,76.050003,-3.084,-3.9,11600,{"date":1062,"open":1019,"high":1063,"low":1019,"close":1064,"change":1065,"percent_change":58,"volume":1066,"transactions":9,"vwap":1064},"2026-05-14",79.185,79.134,0.934,8000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",77.855,78.461,78.2,1.51,1.97,50500,{"date":1076,"open":1077,"high":497,"low":1078,"close":696,"change":1079,"percent_change":1080,"volume":826,"transactions":9,"vwap":696},"2026-05-12",77.28,75.72,-2.78,-3.5,{"date":1082,"open":839,"high":1083,"low":1084,"close":839,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":839},"2026-05-11",79.845,79.23,-0.28,-0.35,8500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",78.82,79.76,79.75,1.96,2.52,19800,{"date":1097,"open":1098,"high":1099,"low":1020,"close":1020,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1020},"2026-05-07",79.14,79.16,-1.05,-1.33,7600,{"date":1104,"open":1105,"high":797,"low":1106,"close":792,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":792},"2026-05-06",78.28,77.992,2.09,2.72,10700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":931,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":931},"2026-05-05",76.24,77.07,2.13,2.85,6700,{"date":1118,"open":726,"high":726,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",74.42,74.62,-0.171,-0.23,11700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":358,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",75.089996,75.505,74.791,0.171,24100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1120,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1120},"2026-04-30",73.72,75.010002,73.54,1.65,2.26,14900,{"date":1140,"open":626,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",73.631,72.97,-0.45,-0.61,3700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",73.11,73.52,73.07,73.42,-0.58,-0.78,6300,{"date":1156,"open":1157,"high":1157,"low":624,"close":624,"change":1158,"percent_change":597,"volume":1159,"transactions":9,"vwap":624},"2026-04-27",74.47,-0.06,13300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1035,"percent_change":1137,"volume":1166,"transactions":9,"vwap":1165},"2026-04-24",73.77,74.12,73.645,74.059998,22000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",73.029999,73.33,71.87,72.42,-1.4,-1.9,34500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-22",73.26,73.94,73.25,73.82,1.47,2.03,11000,{"date":1186,"open":1187,"high":613,"low":1188,"close":654,"change":1189,"percent_change":1190,"volume":1015,"transactions":9,"vwap":654},"2026-04-21",73.35,72.029999,-0.63,-0.86,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":469,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",72.96,73.22,72.77,72.98,-0.66,17800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1137,"volume":1206,"transactions":9,"vwap":1204},"2026-04-17",73.73,74.375,73.62,73.64,1.63,9400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",71.768,72.32,71.655,72.010002,0.36,0.5,30900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1158,"percent_change":597,"volume":1222,"transactions":9,"vwap":1221},"2026-04-15",71.48,71.8,71.42,71.65,3300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2026-04-14",71.059998,71.71,70.95,1.32,1.88,22400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",69.22,70.55,70.39,0.84,1.21,7300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":126,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",69.81,69.825,69.48,69.55,0.28,124400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1158,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",69.025002,69.575,68.575,69.27,-0.09,10400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",69.65,69.66,68.747,69.33,3.83,5.85,11100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":304,"volume":1271,"transactions":9,"vwap":1269},"2026-04-07",65.43,66.39,63.66,65.5,0.22,75300,{"date":1273,"open":1274,"high":1269,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-06",65.36,65.16,65.28,0.69,1.07,7200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":719,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-02",63.36,65.22,63.26,64.59,-1.09,14300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",65.47,66.010002,65.3,0.44,0.68,64000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-03-31",63.0099983,64.86,62.9,2.454,3.93,21100,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",63.38,62.15,62.406,-0.674,-1.07,9100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":430,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-27",63.3,63.71,63.035,63.080002,-0.38,7500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",64.48,64.75,63.32,-2.263,-3.45,10500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":762,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",65.66,65.98,65.56,65.583,1.013,4500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1154,"transactions":9,"vwap":1340},"2026-03-24",64.22,64.93,64.57,-1.63,-2.46,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-23",65.51,66.525,66.2,2.37,3.71,3800,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",65.61,63.83,-2.38,-3.59,6800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-19",64.52,66.32,66.21,0.569,0.87,4800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",66.45,66.541,65.641,-1.099,-1.65,19900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":557,"volume":1381,"transactions":9,"vwap":1379},"2026-03-17",66.86,67,66.56,66.74,0.58,14200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":807,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-16",65.64,66.23,65.63,66.16,3.39,14700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":241,"volume":926,"transactions":9,"vwap":1395},"2026-03-13",65.105,65.12,63.961,63.99,-0.25,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1230,"transactions":9,"vwap":1400},"2026-03-12",65.65,64.24,-2.25,-3.38,{"date":1404,"open":1267,"high":1405,"low":1347,"close":1406,"change":1021,"percent_change":1407,"volume":780,"transactions":9,"vwap":1406},"2026-03-11",66.92,66.49,0.27,{"date":1409,"open":1410,"high":1411,"low":1331,"close":1412,"change":1413,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-10",66.36,67.64,66.31,0,13900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1412,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1412},"2026-03-09",64.010002,66.38,63.89,1.27,1.95,59100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":718,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-06",64.66,65.465,64.38,65.040001,-0.81,17100,{"date":1432,"open":1433,"high":1378,"low":1434,"close":1435,"change":1436,"percent_change":647,"volume":1437,"transactions":9,"vwap":1435},"2026-03-05",66.29,64.87,65.57,-1.55,18200,{"date":1439,"open":1440,"high":1441,"low":1362,"close":1442,"change":1293,"percent_change":136,"volume":1443,"transactions":9,"vwap":1442},"2026-03-04",66.43,67.74,67.12,16400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-03",65.99,67.13,64.65,66.68,-3.35,-4.78,92300,{"date":1454,"open":1455,"high":1456,"low":1260,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",69.42,70.5,70.029999,-1.27,-1.78,9900,{"date":1462,"open":1463,"high":1218,"low":1464,"close":1465,"change":1466,"percent_change":409,"volume":1467,"transactions":9,"vwap":1465},"2026-02-27",70.87,70.82,71.3,-0.03,12000,{"date":1469,"open":1470,"high":1470,"low":1463,"close":1471,"change":241,"percent_change":420,"volume":1472,"transactions":9,"vwap":1471},"2026-02-26",72.3,71.33,27200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",71.81,71.92,71.552,71.72,0.7,0.99,9600,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1229,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",70.61,71.38,71.019997,1.31,11200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":719,"percent_change":848,"volume":1238,"transactions":9,"vwap":1494},"2026-02-23",70.099998,70.161,69.58,69.71,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-20",69.28,70.51,70.42,1.66,2.41,5200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":669,"percent_change":1509,"volume":809,"transactions":9,"vwap":1508},"2026-02-19",68.54,68.815,68.48,68.76,-0.32,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":916,"percent_change":537,"volume":1327,"transactions":9,"vwap":1515},"2026-02-18",68.72,69.32,68.68,68.98,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1396,"volume":1045,"transactions":9,"vwap":1521},"2026-02-17",68.41,68.88,68,68.65,-0.17,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":537,"percent_change":1479,"volume":1529,"transactions":9,"vwap":1528},"2026-02-13",68.38,68.97,67.92,68.82,10600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":817,"volume":967,"transactions":9,"vwap":1535},"2026-02-12",69.43,69.57,68.28,68.34,-0.68,{"date":1538,"open":1507,"high":1539,"low":1540,"close":1539,"change":1182,"percent_change":949,"volume":1541,"transactions":9,"vwap":1539},"2026-02-11",69.019997,68.24,7100,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-10",67.82,67.55,0.01,27700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":878,"percent_change":785,"volume":1554,"transactions":9,"vwap":1553},"2026-02-09",67.059998,67.755,67.050003,67.54,17700,{"date":1556,"open":1418,"high":1557,"low":1433,"close":1405,"change":1182,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1405},"2026-02-06",67.019997,2.25,13000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":263,"percent_change":751,"volume":912,"transactions":9,"vwap":1565},"2026-02-05",65.35,66.029999,65.305,65.45,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1189,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-04",67.15,65.74,65.86,-0.95,12900,{"date":1574,"open":1575,"high":1575,"low":1446,"close":1406,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1406},"2026-02-03",66.98,0.57,0.86,24500,{"date":1580,"open":1339,"high":1581,"low":1339,"close":1582,"change":877,"percent_change":1583,"volume":1206,"transactions":9,"vwap":1582},"2026-02-02",66.165,65.92,0.81,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1371,"percent_change":1372,"volume":934,"transactions":9,"vwap":1589},"2026-01-30",66.24,66.33,65.275,65.39,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-29",66.95,65.75,66.489,-0.561,-0.84,9800,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1552,"change":917,"percent_change":878,"volume":1602,"transactions":9,"vwap":1552},"2026-01-28",67.099998,66.505,42700,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1093,"volume":1609,"transactions":9,"vwap":1607},"2026-01-27",66.13,66.79,66.64,1.28,11800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1274,"change":1270,"percent_change":304,"volume":1615,"transactions":9,"vwap":1274},"2026-01-26",65.435,65.69,65.31,18100,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":479,"percent_change":578,"volume":1381,"transactions":9,"vwap":1620},"2026-01-23",64.55,65.29,65.14,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1323,"change":538,"percent_change":1028,"volume":1414,"transactions":9,"vwap":1323},"2026-01-22",64.69,65.029999,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1480,"percent_change":762,"volume":1631,"transactions":9,"vwap":1630},"2026-01-21",63.76,64.505,63.7,64.14,10300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1143,"percent_change":719,"volume":934,"transactions":9,"vwap":1636},"2026-01-20",63.265,63.65,63.15,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":283,"percent_change":1642,"volume":1036,"transactions":9,"vwap":1641},"2026-01-16",63.75,63.335,63.6,0.03,{"date":1644,"open":1645,"high":1395,"low":1646,"close":1646,"change":368,"percent_change":917,"volume":1647,"transactions":9,"vwap":1646},"2026-01-15",63.719,63.58,10800,{"date":1649,"open":1650,"high":1324,"low":1651,"close":1324,"change":895,"percent_change":557,"volume":1652,"transactions":9,"vwap":1324},"2026-01-14",63.13,62.91,5400,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-13",62.97,62.625,62.77,-0.299,-0.47,7000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1583,"volume":926,"transactions":9,"vwap":1665},"2026-01-12",62.55,63.095001,63.069,0.509,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":304,"percent_change":895,"volume":896,"transactions":9,"vwap":1672},"2026-01-09",62.38,62.668,62.26,62.56,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1085,"percent_change":1143,"volume":1678,"transactions":9,"vwap":1677},"2026-01-08",62.41,62.049999,62.22,5700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1396,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-07",62.71,62.73,62.4,62.5,-0.4,36500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":232,"volume":1694,"transactions":9,"vwap":1692},"2026-01-06",62.57,62.78,62.49,62.75,0.67,14800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":916,"percent_change":877,"volume":1701,"transactions":9,"vwap":1700},"2026-01-05",62.040001,62.14,61.78,62.080002,15700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1183,"volume":1708,"transactions":9,"vwap":1705},"2026-01-02",61.38,61.75,61.34,1.23,13400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":940,"volume":1715,"transactions":9,"vwap":1713},"2025-12-31",60.65,61.16,60.52,-0.07,3200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":367,"percent_change":151,"volume":1722,"transactions":9,"vwap":1721},"2025-12-30",60.53,60.63,60.45,60.59,5100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":106,"percent_change":1729,"volume":1488,"transactions":9,"vwap":1728},"2025-12-29",60.21,60.5,60.13,60.38,0.1,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":151,"percent_change":1380,"volume":1116,"transactions":9,"vwap":1735},"2025-12-26",60.099998,60.35,60.040001,60.32,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-24",59.91,60.09,59.71,59.97,0.05,0.08,1600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1293,"percent_change":158,"volume":842,"transactions":9,"vwap":1750},"2025-12-23",59.54,59.96,59.52,59.92,{"date":1752,"open":1753,"high":1749,"low":1754,"close":1755,"change":368,"percent_change":1293,"volume":1414,"transactions":9,"vwap":1755},"2025-12-22",59.41,58.6,59.48,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":158,"percent_change":1420,"volume":786,"transactions":9,"vwap":1760},"2025-12-19",58.92,59.47,59.22,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":88,"volume":1488,"transactions":9,"vwap":1765},"2025-12-18",58.525,58.7,58.48,0.59,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1318,"percent_change":1773,"volume":1066,"transactions":9,"vwap":1772},"2025-12-17",58.5,58.55,57.78,57.89,-0.65,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-16",58.29,58.431,58.02,58.27,-0.7,-1.19,12100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1270,"percent_change":863,"volume":1788,"transactions":9,"vwap":1787},"2025-12-15",59.12,59.268,58.97,8800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":690,"percent_change":1795,"volume":1319,"transactions":9,"vwap":1794},"2025-12-12",59.49,59.53,58.74,58.75,-1.29,{"date":1797,"open":1798,"high":1799,"low":1753,"close":1749,"change":1396,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1749},"2025-12-11",59.42,59.626,-0.42,4000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":864,"percent_change":131,"volume":809,"transactions":9,"vwap":1807},"2025-12-10",59.33,59.99,59.19,59.77,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1245,"percent_change":490,"volume":1238,"transactions":9,"vwap":1811},"2025-12-09",59.029999,59.31,59.0050011,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1810,"change":597,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1810},"2025-12-08",59.21,59.24,58.835,-0.14,17000,{"date":1821,"open":1822,"high":1759,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-05",59.26,58.99,59.11,0.17,0.29,4100,{"date":1829,"open":1823,"high":1823,"low":1830,"close":1831,"change":111,"percent_change":1832,"volume":780,"transactions":9,"vwap":1831},"2025-12-04",58.71,58.94,-0.02,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1825,"percent_change":1826,"volume":1837,"transactions":9,"vwap":1836},"2025-12-03",58.72,58.95,10100,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":387,"percent_change":304,"volume":1843,"transactions":9,"vwap":1842},"2025-12-02",58.84,58.56,58.78,28200,{"date":1845,"open":1830,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":700,"volume":1850,"transactions":9,"vwap":1848},"2025-12-01",58.768,58.57,58.58,-0.26,6600,{"date":1852,"open":1853,"high":1840,"low":1853,"close":1840,"change":357,"percent_change":141,"volume":786,"transactions":9,"vwap":1840},"2025-11-28",58.676,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1766,"percent_change":88,"volume":1859,"transactions":9,"vwap":1858},"2025-11-26",58.349,58.73,58.65,4600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":357,"percent_change":916,"volume":1859,"transactions":9,"vwap":1865},"2025-11-25",57.61,58.084999,57.49,58.060001,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":980,"percent_change":37,"volume":1870,"transactions":9,"vwap":1869},"2025-11-24",57.62,57.87,5500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1122,"volume":1878,"transactions":9,"vwap":1876},"2025-11-21",57.15,57.502,56.94,57.45,-0.13,12300,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1536,"percent_change":1884,"volume":1870,"transactions":9,"vwap":1883},"2025-11-20",58.9,57.579,57.58,-1.17,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1522,"volume":786,"transactions":9,"vwap":1889},"2025-11-19",58.45,58.040001,58.26,-0.1,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-18",58.21,58.444,58.049999,58.36,-0.33,-0.56,6200,{"date":1901,"open":1824,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1066,"transactions":9,"vwap":1904},"2025-11-17",59.14,58.43,58.69,-0.55,-0.93,{"date":1908,"open":1909,"high":1910,"low":1816,"close":1816,"change":916,"percent_change":841,"volume":1911,"transactions":9,"vwap":1816},"2025-11-14",59.25,59.43,4200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1458,"volume":1350,"transactions":9,"vwap":1915},"2025-11-13",59.59,58.91,-0.76,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":106,"volume":1145,"transactions":9,"vwap":1922},"2025-11-12",59.689,59.75,59.603,59.67,0.036,{"date":1925,"open":1749,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1825,"volume":1911,"transactions":9,"vwap":1928},"2025-11-11",59.7,59.46,59.634,0.104,{"date":1931,"open":1932,"high":1792,"low":1933,"close":1792,"change":232,"percent_change":1934,"volume":1206,"transactions":9,"vwap":1792},"2025-11-10",59.244,59.060001,1.85,{"date":1936,"open":1937,"high":1887,"low":1938,"close":1887,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1887},"2025-11-07",58.2,58.19,-0.16,-0.27,1800,{"date":1943,"open":1824,"high":1824,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1154,"transactions":9,"vwap":1945},"2025-11-06",58.571,58.61,-0.85,-1.43,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1927,"change":895,"percent_change":785,"volume":1631,"transactions":9,"vwap":1927},"2025-11-05",59.17,59.58,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1915,"change":1781,"percent_change":903,"volume":1554,"transactions":9,"vwap":1915},"2025-11-04",59.35,59.38,58.85,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1732,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1732},"2025-11-03",59.93,60.175,0.54,0.91,7800,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-31",59.66,59.445,59.56,0.073,0.12,3900,{"date":1973,"open":1974,"high":1966,"low":1975,"close":1975,"change":1007,"percent_change":973,"volume":1976,"transactions":9,"vwap":1975},"2025-10-30",59.57,59.487,2500,{"date":1978,"open":1979,"high":1979,"low":1750,"close":1959,"change":367,"percent_change":151,"volume":1980,"transactions":9,"vwap":1959},"2025-10-29",60.3,4700,{"date":1982,"open":1753,"high":1983,"low":1753,"close":1984,"change":1985,"percent_change":1270,"volume":1365,"transactions":9,"vwap":1984},"2025-10-28",59.82,59.72,0.13,{"date":1987,"open":1988,"high":1914,"low":1989,"close":1914,"change":126,"percent_change":1294,"volume":1990,"transactions":9,"vwap":1914},"2025-10-27",59.4,59.39,8900,{"date":1992,"open":1909,"high":1822,"low":1993,"close":1806,"change":189,"percent_change":877,"volume":1631,"transactions":9,"vwap":1806},"2025-10-24",59.13,{"date":1995,"open":1794,"high":1787,"low":1794,"close":1996,"change":916,"percent_change":841,"volume":1997,"transactions":9,"vwap":1996},"2025-10-23",58.88,37000,{"date":1999,"open":1764,"high":2000,"low":2001,"close":1770,"change":2002,"percent_change":141,"volume":1222,"transactions":9,"vwap":1770},"2025-10-22",58.76,58.526,0.184,{"date":2004,"open":1887,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1222,"transactions":9,"vwap":2006},"2025-10-21",58.584,58.366,-0.554,-0.94,{"date":2010,"open":1842,"high":2011,"low":1842,"close":1758,"change":2012,"percent_change":2013,"volume":1365,"transactions":9,"vwap":1758},"2025-10-20",59.025002,0.64,1.1,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1832,"percent_change":1466,"volume":1357,"transactions":9,"vwap":2019},"2025-10-17",58.16,58.31,57.83,58.28,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":479,"percent_change":1693,"volume":1980,"transactions":9,"vwap":2025},"2025-10-16",58.35,58.545,58.13,58.3,{"date":2027,"open":2028,"high":2029,"low":1882,"close":2030,"change":88,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-15",57.73,57.92,57.91,1.79,8200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-14",56.52,57.135,56.89,-0.46,-0.8,5000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1182,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-13",57.19,57.44,57.09,57.35,2.63,4900,{"date":2050,"open":36,"high":36,"low":25,"close":25,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":25},"2025-10-10",-1.45,-2.53,2700,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":419,"percent_change":973,"volume":1365,"transactions":9,"vwap":2058},"2025-10-09",57.63,57.313,57.33,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":51,"percent_change":1577,"volume":1254,"transactions":9,"vwap":2064},"2025-10-08",57.4,57.79,57.39,57.76,{"date":2066,"open":2028,"high":2028,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-07",57.27,-0.29,-0.5,3100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":1270,"percent_change":146,"volume":2076,"transactions":9,"vwap":2075},"2025-10-06",57.66,57.671,57.56,3400,{"date":2078,"open":2079,"high":2079,"low":2058,"close":2080,"change":368,"percent_change":864,"volume":2081,"transactions":9,"vwap":2080},"2025-10-03",57.47,57.34,4400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1832,"percent_change":409,"volume":1263,"transactions":9,"vwap":2087},"2025-10-02",57.025002,57.12,56.86,57.080002,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1961,"percent_change":1028,"volume":2094,"transactions":9,"vwap":2093},"2025-10-01",57.078999,57.11,57.040001,57.099998,4300,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":1021,"percent_change":141,"volume":1541,"transactions":9,"vwap":2098},"2025-09-30",56.4,56.56,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":387,"percent_change":1213,"volume":1652,"transactions":9,"vwap":2103},"2025-09-29",56.51,56.59,56.38,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":1939,"percent_change":1085,"volume":1827,"transactions":9,"vwap":2107},"2025-09-26",56.022999,56.18,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2038,"percent_change":1429,"volume":1414,"transactions":9,"vwap":2113},"2025-09-25",56.3,56.489,56.242,56.34,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":751,"percent_change":71,"volume":2048,"transactions":9,"vwap":2118},"2025-09-24",56.91,56.76,56.8,{"date":2120,"open":2046,"high":2121,"low":2122,"close":2123,"change":1509,"percent_change":1905,"volume":1678,"transactions":9,"vwap":2123},"2025-09-23",57.59,57.31,57.42,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":1407,"percent_change":490,"volume":1827,"transactions":9,"vwap":2128},"2025-09-22",57.48,57.8,57.74,{"date":2130,"open":2131,"high":2132,"low":2063,"close":2079,"change":1253,"percent_change":1939,"volume":1335,"transactions":9,"vwap":2079},"2025-09-19",57.43,57.494,{"date":2134,"open":2063,"high":2135,"low":2063,"close":2075,"change":2136,"percent_change":357,"volume":2137,"transactions":9,"vwap":2075},"2025-09-18",57.57,0.11,6400,{"date":2139,"open":1864,"high":2140,"low":1876,"close":1876,"change":1742,"percent_change":2141,"volume":1678,"transactions":9,"vwap":1876},"2025-09-17",57.7,0.09,{"date":2143,"open":2144,"high":2131,"low":2145,"close":2061,"change":1214,"percent_change":557,"volume":2146,"transactions":9,"vwap":2061},"2025-09-16",57.32,57.23,8400,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":479,"percent_change":1277,"volume":1238,"transactions":9,"vwap":2151},"2025-09-15",56.81,56.98,56.9,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2101,"change":106,"percent_change":2136,"volume":2156,"transactions":9,"vwap":2101},"2025-09-12",56.57,56.49,1900,{"date":2158,"open":2159,"high":2154,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":1502,"transactions":9,"vwap":2161},"2025-09-11",56.525,56.42,56.45,0.24,0.43,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":878,"percent_change":2169,"volume":2076,"transactions":9,"vwap":2168},"2025-09-10",56.11,56.39,56.21,1.12,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":283,"percent_change":2175,"volume":2040,"transactions":9,"vwap":2174},"2025-09-09",55.64,55.72,55.59,0.04,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":126,"percent_change":37,"volume":1990,"transactions":9,"vwap":2179},"2025-09-08",55.37,55.57,{"date":2181,"open":2182,"high":2178,"low":2183,"close":2184,"change":916,"percent_change":578,"volume":1029,"transactions":9,"vwap":2184},"2025-09-05",55.369,54.95,55.17,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":1407,"volume":2191,"transactions":9,"vwap":2188},"2025-09-04",54.559,54.84,54.525,0.15,21400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":980,"percent_change":2196,"volume":1159,"transactions":9,"vwap":2195},"2025-09-03",54.54,54.69,0.77,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":1849,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-02",53.94,54.299,54.27,-0.48,52700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":71,"volume":1678,"transactions":9,"vwap":2209},"2025-08-29",54.538,54.6,54.48,54.53,-0.593,{"date":2212,"open":2213,"high":2184,"low":2213,"close":2214,"change":2215,"percent_change":189,"volume":1145,"transactions":9,"vwap":2214},"2025-08-28",54.972,55.123,0.173,{"date":2217,"open":2218,"high":2183,"low":2218,"close":2183,"change":2219,"percent_change":368,"volume":2053,"transactions":9,"vwap":2183},"2025-08-27",54.64,0.14,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1396,"percent_change":1143,"volume":2070,"transactions":9,"vwap":2225},"2025-08-26",54.83,54.87,54.765,54.81,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1318,"percent_change":2232,"volume":1597,"transactions":9,"vwap":2231},"2025-08-25",55.26,55.31,55.049999,55.060001,-0.69,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2196,"percent_change":2237,"volume":1911,"transactions":9,"vwap":2236},"2025-08-22",55.23,55.44,1.41,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1085,"volume":1145,"transactions":9,"vwap":2243},"2025-08-21",54.664,54.68,54.576,54.67,-0.155,{"date":2246,"open":2218,"high":2222,"low":2247,"close":2248,"change":2249,"percent_change":1396,"volume":1870,"transactions":9,"vwap":2248},"2025-08-20",54.55,54.825,-0.139,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":719,"volume":1652,"transactions":9,"vwap":2255},"2025-08-19",55.155,55.224,54.94,54.964,-0.395,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":1407,"percent_change":51,"volume":1941,"transactions":9,"vwap":2260},"2025-08-18",55.22,55.359,{"date":2262,"open":2259,"high":2259,"low":2230,"close":2263,"change":2264,"percent_change":106,"volume":1652,"transactions":9,"vwap":2263},"2025-08-15",55.089001,0.035,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1780,"volume":1541,"transactions":9,"vwap":2270},"2025-08-14",54.989,55.09,54.92,55.054001,-0.386,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2236,"change":2277,"percent_change":2190,"volume":1443,"transactions":9,"vwap":2236},"2025-08-13",55.517,55.58,55.39,0.082,{"date":2279,"open":2280,"high":2276,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1911,"transactions":9,"vwap":2281},"2025-08-12",55.07,55.358,0.597,1.09,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1263,"transactions":9,"vwap":2289},"2025-08-11",54.88,54.898,54.733,54.761,-0.11,-0.2,{"date":2293,"open":2294,"high":2183,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-08",54.852,54.871,-0.098,-0.18,14100,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-07",55.15,54.89,54.969,0.413,0.76,5300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1826,"volume":1263,"transactions":9,"vwap":2312},"2025-08-06",54.37,54.59,54.16,54.556,0.159,{"date":2315,"open":2208,"high":2194,"low":2316,"close":2317,"change":2318,"percent_change":1270,"volume":1694,"transactions":9,"vwap":2317},"2025-08-05",54.33,54.397,0.118,{"date":2320,"open":2309,"high":2321,"low":2322,"close":2323,"change":1293,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",54.41,54.2,54.279,0.82,25800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1396,"volume":1145,"transactions":9,"vwap":2331},"2025-08-01",53.79,53.86,53.64,53.839,-0.137,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":2232,"volume":1502,"transactions":9,"vwap":2337},"2025-07-31",54.175,54.241,53.976,-0.375,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1189,"volume":1850,"transactions":9,"vwap":2344},"2025-07-30",54.49,54.63,54.32,54.351,-0.342,{"date":2347,"open":2207,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":793,"volume":2352,"transactions":9,"vwap":2350},"2025-07-29",54.704,54.52,54.693,0.245,9700,{"date":2354,"open":2355,"high":2194,"low":2356,"close":2357,"change":2358,"percent_change":848,"volume":1647,"transactions":9,"vwap":2357},"2025-07-28",54.47,54.386,54.448,-0.557,{"date":2360,"open":2222,"high":2361,"low":2222,"close":2362,"change":2363,"percent_change":1509,"volume":1694,"transactions":9,"vwap":2362},"2025-07-25",55.023998,55.0050011,-0.174,{"date":2365,"open":2366,"high":2228,"low":2367,"close":2368,"change":2369,"percent_change":1916,"volume":1631,"transactions":9,"vwap":2368},"2025-07-24",55.19,55.16,55.179,-0.422,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":116,"volume":1837,"transactions":9,"vwap":2375},"2025-07-23",55.29,55.63,55.25,55.601,0.621,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2232,"volume":1572,"transactions":9,"vwap":2382},"2025-07-22",54.93,55.02,54.73,54.98,-0.382,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":1036,"transactions":9,"vwap":2387},"2025-07-21",55.5,55.362,0.396,0.72,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":751,"volume":1744,"transactions":9,"vwap":2394},"2025-07-18",55.21,54.942,54.966,-0.344,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2229,"change":1270,"percent_change":126,"volume":1502,"transactions":9,"vwap":2229},"2025-07-17",55.094002,55.33,{"date":2401,"open":2402,"high":2268,"low":2402,"close":2268,"change":304,"percent_change":878,"volume":1559,"transactions":9,"vwap":2268},"2025-07-16",54.679,{"date":2404,"open":2379,"high":2379,"low":2405,"close":2406,"change":2407,"percent_change":1985,"volume":2408,"transactions":9,"vwap":2406},"2025-07-15",54.7,54.75,0.07,5900,{"date":2410,"open":2218,"high":2405,"low":2411,"close":2241,"change":2412,"percent_change":1743,"volume":1850,"transactions":9,"vwap":2241},"2025-07-14",54.57,0.041,{"date":2414,"open":2405,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":1045,"transactions":9,"vwap":2416},"2025-07-11",54.77,54.639,-0.198,-0.36,{"date":2420,"open":2415,"high":2188,"low":2421,"close":2422,"change":2412,"percent_change":2407,"volume":2040,"transactions":9,"vwap":2422},"2025-07-10",54.714,54.837,{"date":2424,"open":2425,"high":2225,"low":2426,"close":2427,"change":2428,"percent_change":1825,"volume":1722,"transactions":9,"vwap":2427},"2025-07-09",54.782,54.62,54.796,0.091,{"date":2430,"open":2431,"high":2406,"low":2431,"close":2432,"change":2433,"percent_change":841,"volume":1990,"transactions":9,"vwap":2432},"2025-07-08",54.575,54.705,0.302,{"date":2435,"open":2381,"high":2381,"low":2309,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-07",54.403,-1,-1.8,10900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1479,"volume":1578,"transactions":9,"vwap":2445},"2025-07-03",55.43,55.47,55.327,55.403,0.383,{"date":2448,"open":2426,"high":2380,"low":2449,"close":2380,"change":2388,"percent_change":2389,"volume":1138,"transactions":9,"vwap":2380},"2025-07-02",54.341,{"date":2451,"open":2381,"high":2381,"low":2209,"close":2452,"change":2453,"percent_change":1729,"volume":2454,"transactions":9,"vwap":2452},"2025-07-01",54.624,0.055,9200,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":980,"volume":1722,"transactions":9,"vwap":2458},"2025-06-30",54.39,54.569,0.228,{"date":2461,"open":2316,"high":2462,"low":2463,"close":2449,"change":2464,"percent_change":597,"volume":1350,"transactions":9,"vwap":2449},"2025-06-27",54.46,54.185,-0.042,{"date":2466,"open":2467,"high":2208,"low":2322,"close":2468,"change":2469,"percent_change":2470,"volume":780,"transactions":9,"vwap":2468},"2025-06-26",54.21,54.383,0.521,0.97,{"date":2472,"open":2328,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":368,"volume":2454,"transactions":9,"vwap":2475},"2025-06-25",53.899,53.76,53.862,0.142,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2305,"percent_change":2482,"volume":1335,"transactions":9,"vwap":2481},"2025-06-24",53.35,53.8,53.72,1.44,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1236,"volume":1087,"transactions":9,"vwap":2488},"2025-06-23",52.45,52.98,52.34,52.96,0.443,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":1906,"volume":2495,"transactions":9,"vwap":2493},"2025-06-20",53.0099983,52.517,-0.493,7400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2492,"change":450,"percent_change":2501,"volume":942,"transactions":9,"vwap":2492},"2025-06-18",53,53.13,52.88,0.3,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-06-17",53.18,53.23,52.755,52.85,-0.667,-1.25,21900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":1238,"transactions":9,"vwap":2515},"2025-06-16",53.6,53.854,53.517,0.551,1.04,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-13",52.82,53.17,52.966,-0.82,-1.52,8100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":387,"volume":2533,"transactions":9,"vwap":2531},"2025-06-12",53.65,53.83,53.63,53.786,0.105,36700,{"date":2535,"open":2481,"high":2536,"low":2513,"close":2537,"change":2538,"percent_change":387,"volume":2539,"transactions":9,"vwap":2537},"2025-06-11",53.91,53.681,0.109,38900,{"date":2541,"open":107,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2012,"volume":2546,"transactions":9,"vwap":2544},"2025-06-10",53.61,53.45,53.572,0.339,10000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1294,"volume":2298,"transactions":9,"vwap":2552},"2025-06-09",53.049999,53.31,53.040001,53.233,0.362,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1214,"volume":2561,"transactions":9,"vwap":2559},"2025-06-06",52.83,52.93,52.72,52.871,0.262,163800,{"date":2563,"open":2564,"high":2557,"low":2565,"close":2566,"change":2567,"percent_change":51,"volume":2568,"transactions":9,"vwap":2566},"2025-06-05",52.77,52.6,52.609,0.259,17600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":65,"volume":1878,"transactions":9,"vwap":2574},"2025-06-04",52.325,52.453,52.312,52.35,0.468,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":597,"volume":2583,"transactions":9,"vwap":2581},"2025-06-03",51.67,51.94,51.62,51.882,-0.039,8600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":131,"volume":2591,"transactions":9,"vwap":2589},"2025-06-02",51.69,51.93,51.63,51.921,0.401,13800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2594,"change":2597,"percent_change":2039,"volume":1357,"transactions":9,"vwap":2594},"2025-05-30",51.52,51.59,51.27,-0.415,{"date":2599,"open":2579,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1407,"volume":2604,"transactions":9,"vwap":2602},"2025-05-29",51.98,51.86,51.935,0.139,9500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1890,"volume":1138,"transactions":9,"vwap":2610},"2025-05-28",51.85,51.91,51.76,51.796,-0.05,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":304,"volume":2408,"transactions":9,"vwap":2617},"2025-05-27",51.79,51.87,51.787,51.846,0.174,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2446,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-23",51.33,51.77,51.672,0.75,37700,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2244,"percent_change":431,"volume":1138,"transactions":9,"vwap":2630},"2025-05-22",51.19,51.55,51.289,{"date":2632,"open":2615,"high":2615,"low":2633,"close":2633,"change":2634,"percent_change":106,"volume":2635,"transactions":9,"vwap":2633},"2025-05-21",51.444,0.033,1700,{"date":2637,"open":2638,"high":2639,"low":2621,"close":2640,"change":2641,"percent_change":1197,"volume":2081,"transactions":9,"vwap":2640},"2025-05-20",51.39,51.5,51.411,-0.343,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":2190,"volume":2146,"transactions":9,"vwap":2646},"2025-05-19",51.58,51.769,51.754,0.079,{"date":2649,"open":2650,"high":2586,"low":2650,"close":2651,"change":2652,"percent_change":2136,"volume":1870,"transactions":9,"vwap":2651},"2025-05-16",51.476,51.675,0.057,{"date":2654,"open":2655,"high":2580,"low":2655,"close":2656,"change":2545,"percent_change":136,"volume":1971,"transactions":9,"vwap":2656},"2025-05-15",51.533,51.618,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":358,"percent_change":793,"volume":1502,"transactions":9,"vwap":2662},"2025-05-14",51.353,51.4,51.216,51.279,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-13",50.73,51.12,51.049,0.263,0.52,6900,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2040,"transactions":9,"vwap":2675},"2025-05-12",50.85,50.67,50.786,0.868,1.74,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":2684,"volume":1911,"transactions":9,"vwap":2682},"2025-05-09",49.87,49.97,49.918,0.638,1.29,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2437,"volume":809,"transactions":9,"vwap":2690},"2025-05-08",49.58,49.699,49.276,49.28,-0.496,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1773,"volume":2591,"transactions":9,"vwap":2697},"2025-05-07",49.8,49.92,49.547,49.776,-0.327,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":2704,"percent_change":1100,"volume":2454,"transactions":9,"vwap":2703},"2025-05-06",49.9,50.18,50.103,-0.533,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":1961,"percent_change":232,"volume":2710,"transactions":9,"vwap":2709},"2025-05-05",51.13,50.635,50.636,56800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":1782,"transactions":9,"vwap":2716},"2025-05-02",50.09,50.13,50.014999,50.096001,1.356,2.78,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2290,"volume":2725,"transactions":9,"vwap":2723},"2025-05-01",48.95,48.704,48.74,-0.056,25900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1729,"volume":1102,"transactions":9,"vwap":2731},"2025-04-30",48.55,48.88,48.45,48.796,0.048,{"date":2734,"open":2735,"high":2729,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":1145,"transactions":9,"vwap":2736},"2025-04-29",48.71,48.748,0.303,0.63,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2742,"change":2744,"percent_change":2163,"volume":1722,"transactions":9,"vwap":2742},"2025-04-28",48.406,48.445,48.19,0.208,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2748,"change":2750,"percent_change":751,"volume":2751,"transactions":9,"vwap":2748},"2025-04-25",48.035,48.237,47.93,-0.301,21200,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2757,"percent_change":2758,"volume":1238,"transactions":9,"vwap":2756},"2025-04-24",48.07,48.57,48.538,0.709,1.48,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2196,"volume":1381,"transactions":9,"vwap":2763},"2025-04-23",48.049999,47.764,47.829,0.364,{"date":179,"open":175,"high":2766,"low":175,"close":2767,"change":2768,"percent_change":2219,"volume":2769,"transactions":9,"vwap":2767},47.515,47.465,0.065,2400]