[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAC":3,"homepage-market-summary":30,"stock-historical-DFAC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAC","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 U.S. Core Equity 2 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8613,0.387344,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.97,44.99,45.1099,44.8099,44.66,0.31,0.69,1923648.759407,46.345,37.475,2514071.350559522,84.5,1333,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.5,2358251,860761508.99044,45.44,"2025-04-22",[182,185,195,205,215,225,235,246,255,266,276,285,295,306,316,324,334,339,347,358,367,377,387,395,404,413,423,432,441,449,456,464,474,484,492,500,510,519,526,534,541,549,558,566,575,585,596,607,615,626,635,645,651,660,671,679,686,693,701,709,715,720,727,733,740,745,749,754,761,768,773,778,787,791,798,806,814,821,828,835,842,850,854,862,866,874,881,886,891,896,904,910,917,924,933,940,947,953,960,968,975,981,988,995,1002,1009,1016,1022,1030,1037,1044,1051,1058,1064,1072,1077,1083,1089,1097,1104,1112,1119,1126,1133,1140,1147,1155,1161,1167,1175,1183,1191,1199,1205,1210,1215,1222,1229,1236,1244,1249,1257,1265,1272,1279,1286,1293,1300,1307,1315,1322,1330,1336,1342,1350,1354,1359,1365,1370,1376,1383,1391,1397,1401,1407,1413,1417,1423,1427,1432,1437,1444,1450,1456,1460,1466,1469,1476,1484,1489,1492,1499,1504,1508,1513,1520,1525,1530,1535,1540,1547,1554,1561,1567,1571,1577,1582,1586,1592,1598,1604,1609,1616,1620,1623,1629,1634,1639,1643,1647,1652,1657,1662,1667,1673,1678,1686,1692,1699,1706,1712,1719,1726,1730,1733,1738,1743,1751,1755,1759,1763,1766,1772,1776,1779,1785,1791,1797,1801,1804,1810,1816,1824,1829,1836,1842,1849,1854,1858,1863,1867,1873,1878,1881,1886,1891,1896,1901,1908,1912,1918,1921,1927,1931,1936,1941,1946,1951,1956,1962,1968,1972,1977,1983,1990,1995,1999,2004,2009,2014,2020,2027,2034,2039,2045,2050,2057,2063,2069,2075,2081,2088,2095,2101,2106,2113,2119,2126,2132,2139,2143,2148,2155,2162,2167,2171,2177,2183,2190,2196,2201,2207,2212,2216,2221,2226,2232,2239,2245,2251,2257,2264,2270,2277,2284,2290,2297,2303,2311,2318,2322,2328,2333,2339,2345,2350,2357,2364,2370,2376,2383,2389,2396,2402,2410,2415,2420,2425,2430,2435,2441,2447,2454,2460,2467,2474,2479,2484,2491,2498,2505,2512,2519,2527,2535],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5488,44.9653,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.49,44.72,44.26,0.21,0.47,2321146.010753,6033,44.5654,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.76,44.87,44.45,-0.19,-0.43,2405920.360719,4788,44.7178,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.78,44.4999,44.64,-0.08,-0.18,2186767.108656,5238,44.593,{"date":216,"open":217,"high":218,"low":219,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",44.85,44.95,44.65,-0.35,-0.78,1890684.043467,5484,44.7826,{"date":226,"open":227,"high":228,"low":197,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",44.91,45.1299,45.07,0.24,0.54,2117644.908898,5120,45.0091,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",44.73,44.92,44.6219,44.83,-0.07,-0.16,2128997.251777,4658,44.8009,{"date":247,"open":248,"high":248,"low":217,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",45.18,44.9,-0.31,-0.69,2947862.416805,5272,44.968,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",45.32,45.36,45.17,45.21,-0.1,-0.22,1926257.98444,4531,45.2622,{"date":267,"open":229,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",45.4,45.015,45.31,0.46,1.03,1619424.622431,3611,45.2939,{"date":277,"open":198,"high":278,"low":279,"close":217,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",44.9384,44.655,-0.04,-0.09,1631807.207541,3764,44.7716,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",45.02,44.795,44.89,0.41,0.92,1532411.853791,3755,44.8984,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",44.84,44.935,44.192,44.48,-0.27,-0.6,1547151.64458,4639,44.6694,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",44.94,44.67,44.75,-0.2,-0.44,2057520.571756,4502,44.7551,{"date":317,"open":198,"high":318,"low":240,"close":218,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",45.12,-0.21,-0.47,1884761.72823,4408,44.9915,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":142,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",45.23,45.29,45.13,45.16,0.71,1982488.16176,4163,45.2228,{"date":335,"open":227,"high":17,"low":310,"close":297,"change":301,"percent_change":302,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2070068.310932,4266,44.8438,{"date":340,"open":327,"high":327,"low":341,"close":342,"change":301,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",45.0601,45.11,-0.59,2704596.142007,4526,45.1442,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",45.62,45.65,45.34,45.38,-0.34,-0.74,2103861.933511,5879,45.4786,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":280,"percent_change":281,"volume":364,"transactions":365,"vwap":366},"2026-09-04",45.66,45.77,45.6371,45.72,1526997.58306,3711,45.6955,{"date":368,"open":369,"high":370,"low":179,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",45.59,45.7999,45.76,0.39,0.86,2363418.158432,5360,45.7181,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",45.1,45.455,45.37,0.3,0.67,1951622.077336,4759,45.3818,{"date":388,"open":379,"high":389,"low":390,"close":229,"change":250,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",45.3,44.975,-0.68,2138617.327415,4907,45.1158,{"date":396,"open":397,"high":398,"low":327,"close":352,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",45.53,45.565,-0.23,-0.5,1879994.996001,3874,45.3495,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":242,"percent_change":220,"volume":410,"transactions":411,"vwap":412},"2026-08-28",45.81,45.9,45.55,45.61,1353205.787375,4719,45.6763,{"date":414,"open":415,"high":416,"low":417,"close":361,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",45.7,45.835,45.6089,0.15,0.33,2224191.476877,4439,45.7544,{"date":424,"open":425,"high":426,"low":425,"close":349,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",45.49,45.71,0.08,0.18,1514087.57781,3964,45.6274,{"date":433,"open":434,"high":360,"low":435,"close":436,"change":437,"percent_change":418,"volume":438,"transactions":439,"vwap":440},"2026-08-25",45.58,45.405,45.54,0.07,1508536.993456,4339,45.5123,{"date":442,"open":397,"high":443,"low":435,"close":444,"change":445,"percent_change":250,"volume":446,"transactions":447,"vwap":448},"2026-08-24",45.597,45.47,-0.14,1227397.516109,3253,45.4843,{"date":450,"open":369,"high":451,"low":452,"close":409,"change":190,"percent_change":271,"volume":453,"transactions":454,"vwap":455},"2026-08-21",45.695,45.51,1621655.043738,4176,45.6133,{"date":457,"open":434,"high":458,"low":381,"close":268,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",45.735,-0.37,-0.81,1230302.519694,3506,45.5026,{"date":465,"open":466,"high":467,"low":468,"close":361,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",45.91,46.04,45.74,0.13,0.28,1497428.389844,3885,45.8827,{"date":475,"open":476,"high":407,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",45.88,45.63,45.64,-0.4,-0.87,1349190.032833,4337,45.7584,{"date":485,"open":486,"high":487,"low":467,"close":467,"change":211,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",46.22,46.249,-0.39,1316665.69424,4323,46.122,{"date":493,"open":494,"high":25,"low":495,"close":486,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",46.28,46.17,0,2702664.777471,6928,46.2313,{"date":501,"open":502,"high":503,"low":504,"close":486,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",46.12,46.31,46.0487,0.26,0.57,1447459.62209,3774,46.1982,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":193,"vwap":518},"2026-08-12",46.1,45.87,45.96,0.09,0.2,1843733.341719,45.9865,{"date":520,"open":521,"high":522,"low":416,"close":513,"change":280,"percent_change":281,"volume":523,"transactions":524,"vwap":525},"2026-08-11",45.99,46.045,1354330.956645,5507,45.9214,{"date":527,"open":476,"high":528,"low":529,"close":466,"change":530,"percent_change":280,"volume":531,"transactions":532,"vwap":533},"2026-08-10",46.0199,45.845,-0.02,2774157.64268,10615,45.9229,{"date":535,"open":406,"high":514,"low":363,"close":536,"change":22,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",45.93,0.68,1921769.422633,6971,45.895,{"date":542,"open":543,"high":407,"low":369,"close":349,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",45.79,-0.11,-0.24,2627094.626641,8659,45.671,{"date":550,"open":551,"high":552,"low":363,"close":553,"change":210,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",46.01,46.15,45.73,-0.17,2172757.469066,9906,45.874,{"date":559,"open":326,"high":536,"low":560,"close":406,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",45.192,0.7,1.55,2629008.289954,9344,45.7817,{"date":567,"open":568,"high":569,"low":568,"close":342,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",44.57,45.14,0.62,1.39,3866405.121368,12055,45.0618,{"date":576,"open":577,"high":578,"low":579,"close":187,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",44.47,44.59,43.995,0.16,0.36,2035005.869554,8178,44.4195,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",44.08,44.335,43.87,44.33,0.59,1.35,1988638.342661,4701,44.1956,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",44.3,44.4399,43.7,43.74,-0.63,-1.42,2128917.884149,5339,44.0912,{"date":608,"open":609,"high":199,"low":610,"close":611,"change":580,"percent_change":581,"volume":612,"transactions":613,"vwap":614},"2026-07-28",44.23,44.12,44.37,2023886.946761,4578,44.3465,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",44.43,44.56,44.02,44.21,0.05,0.11,2840856.015696,6712,44.1264,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":515,"percent_change":516,"volume":632,"transactions":633,"vwap":634},"2026-07-24",44.1,44.4263,44.065,44.16,2437712.989083,4993,44.174,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":354,"volume":642,"transactions":643,"vwap":644},"2026-07-23",44.05,44.285,43.8901,44.07,-0.33,2174119.386609,6461,44.0316,{"date":646,"open":611,"high":568,"low":611,"close":647,"change":280,"percent_change":281,"volume":648,"transactions":649,"vwap":650},"2026-07-22",44.4,2134701.459413,4115,44.4517,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":147,"percent_change":373,"volume":657,"transactions":658,"vwap":659},"2026-07-21",44.29,44.465,44.14,44.44,2352946.88527,5396,44.4011,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",44.36,44.41,44.0299,44.06,-0.13,-0.29,2826931.966048,7306,44.1619,{"date":672,"open":610,"high":199,"low":640,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",44.19,-0.38,-0.85,1792350.395873,4166,44.2769,{"date":680,"open":300,"high":237,"low":681,"close":568,"change":682,"percent_change":241,"volume":683,"transactions":684,"vwap":685},"2026-07-16",44.4099,-0.03,2292165.852516,4919,44.5518,{"date":687,"open":578,"high":309,"low":662,"close":688,"change":469,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",44.6,0.29,2263147.180922,4503,44.5279,{"date":694,"open":695,"high":568,"low":590,"close":577,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",44.52,0.1,0.23,2502056.929788,4417,44.4562,{"date":702,"open":703,"high":309,"low":704,"close":611,"change":545,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",44.55,44.3199,-0.54,1951257.420149,4890,44.4298,{"date":710,"open":711,"high":21,"low":653,"close":712,"change":713,"percent_change":147,"volume":714,"transactions":9,"vwap":712},"2026-07-10",44.53,44.61,0.17,1952000,{"date":716,"open":673,"high":695,"low":717,"close":656,"change":127,"percent_change":718,"volume":719,"transactions":9,"vwap":656},"2026-07-09",44.135,0.91,1907000,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":545,"percent_change":705,"volume":726,"transactions":9,"vwap":725},"2026-07-08",44.049999,44.098999,43.71,44.040001,2120300,{"date":728,"open":187,"high":729,"low":631,"close":730,"change":262,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-07",44.515,44.28,-0.49,1553300,{"date":734,"open":647,"high":735,"low":736,"close":737,"change":122,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",44.54,44.32,44.5,0.56,2139600,{"date":741,"open":617,"high":309,"low":742,"close":743,"change":280,"percent_change":281,"volume":744,"transactions":9,"vwap":743},"2026-07-02",43.92,44.25,1805400,{"date":746,"open":653,"high":578,"low":747,"close":653,"change":241,"percent_change":242,"volume":748,"transactions":9,"vwap":653},"2026-07-01",44.145,2473600,{"date":750,"open":610,"high":751,"low":752,"close":662,"change":230,"percent_change":231,"volume":753,"transactions":9,"vwap":662},"2026-06-30",44.434,44.099998,2051500,{"date":755,"open":756,"high":757,"low":758,"close":610,"change":759,"percent_change":132,"volume":760,"transactions":9,"vwap":610},"2026-06-29",43.99,44.15,43.68,0.34,3756500,{"date":762,"open":763,"high":756,"low":764,"close":765,"change":766,"percent_change":544,"volume":767,"transactions":9,"vwap":765},"2026-06-26",43.61,43.53,43.78,-0.05,1625300,{"date":769,"open":722,"high":770,"low":600,"close":771,"change":469,"percent_change":382,"volume":772,"transactions":9,"vwap":771},"2026-06-25",44.17,43.83,2361100,{"date":774,"open":758,"high":775,"low":776,"close":600,"change":427,"percent_change":428,"volume":777,"transactions":9,"vwap":600},"2026-06-24",44.066002,43.565,1962000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",43.5,43.89,43.435,43.62,-0.57,-1.29,1863000,{"date":788,"open":743,"high":617,"low":789,"close":673,"change":112,"percent_change":530,"volume":790,"transactions":9,"vwap":673},"2026-06-22",44.11,2073700,{"date":792,"open":793,"high":653,"low":794,"close":795,"change":796,"percent_change":102,"volume":797,"transactions":9,"vwap":795},"2026-06-18",44.22,44.044998,44.2,0.44,1931800,{"date":799,"open":800,"high":300,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",44.35,43.675,43.76,-0.58,-1.31,2349500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":311,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-16",44.58,44.71,44.325,44.34,-0.45,1722800,{"date":815,"open":703,"high":816,"low":817,"close":735,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":735},"2026-06-15",44.7,44.472,0.53,1.2,2982700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":689,"percent_change":137,"volume":827,"transactions":9,"vwap":826},"2026-06-12",43.9,44.175,43.63,44.0099983,2574800,{"date":829,"open":830,"high":771,"low":831,"close":832,"change":132,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-11",43.17,42.97,43.72,1.82,2118100,{"date":836,"open":837,"high":724,"low":838,"close":839,"change":602,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-10",43.38,42.93,42.94,-1.45,2759800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":437,"volume":849,"transactions":9,"vwap":847},"2026-06-09",43.81,44.095001,42.75,43.57,0.03,2081100,{"date":851,"open":802,"high":742,"low":764,"close":852,"change":427,"percent_change":428,"volume":853,"transactions":9,"vwap":852},"2026-06-08",43.54,1917000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",44.27,43.35,43.46,-1.04,-2.34,1446100,{"date":863,"open":795,"high":568,"low":864,"close":737,"change":22,"percent_change":561,"volume":865,"transactions":9,"vwap":737},"2026-06-04",44.18,1691900,{"date":867,"open":868,"high":869,"low":870,"close":673,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":673},"2026-06-03",44.38,44.395,44.165,-0.3,-0.67,1684700,{"date":875,"open":876,"high":711,"low":877,"close":187,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":187},"2026-06-02",44.24,44.225,0.22,0.5,1816300,{"date":882,"open":883,"high":884,"low":826,"close":856,"change":427,"percent_change":428,"volume":885,"transactions":9,"vwap":856},"2026-06-01",44.080002,44.375,2184300,{"date":887,"open":864,"high":888,"low":845,"close":673,"change":889,"percent_change":515,"volume":890,"transactions":9,"vwap":673},"2026-05-29",44.265,0.04,1520200,{"date":892,"open":781,"high":864,"low":893,"close":757,"change":190,"percent_change":894,"volume":895,"transactions":9,"vwap":757},"2026-05-28",43.815,0.48,1498300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":621,"volume":903,"transactions":9,"vwap":901},"2026-05-27",44,44.055,43.84,43.94,0.02,1758300,{"date":905,"open":771,"high":906,"low":907,"close":742,"change":419,"percent_change":908,"volume":909,"transactions":9,"vwap":742},"2026-05-26",44.0050011,43.79,0.76,1852000,{"date":911,"open":764,"high":912,"low":913,"close":914,"change":230,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-22",43.735,43.49,43.59,0.55,1548000,{"date":918,"open":919,"high":920,"low":921,"close":857,"change":580,"percent_change":922,"volume":923,"transactions":9,"vwap":857},"2026-05-21",43.040001,43.445,42.9,0.37,1467500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-20",42.79,43.215,42.65,43.19,0.52,1.22,1848100,{"date":934,"open":926,"high":935,"low":936,"close":937,"change":250,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-19",42.91,42.555,42.67,-0.72,2124200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":496,"percent_change":496,"volume":946,"transactions":9,"vwap":945},"2026-05-18",43.080002,43.18,42.73,42.98,1787200,{"date":948,"open":943,"high":929,"low":949,"close":945,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":945},"2026-05-15",42.95,-0.51,-1.17,2013200,{"date":954,"open":955,"high":956,"low":957,"close":913,"change":958,"percent_change":570,"volume":959,"transactions":9,"vwap":913},"2026-05-14",43.36,43.625,43.32,0.27,2432600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":142,"volume":967,"transactions":9,"vwap":965},"2026-05-13",43.099998,43.295,42.911,43.22,0.14,1348400,{"date":969,"open":970,"high":971,"low":972,"close":942,"change":544,"percent_change":973,"volume":974,"transactions":9,"vwap":942},"2026-05-12",43.07,43.11,42.685,-0.25,1684800,{"date":976,"open":977,"high":978,"low":979,"close":929,"change":848,"percent_change":437,"volume":980,"transactions":9,"vwap":929},"2026-05-11",43.15,43.31,43.14,1439800,{"date":982,"open":962,"high":983,"low":984,"close":985,"change":958,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-08",43.21,43.02,43.16,0.63,1300000,{"date":989,"open":990,"high":957,"low":991,"close":992,"change":353,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-07",43.25,42.835,42.89,-0.79,2553200,{"date":996,"open":997,"high":998,"low":839,"close":999,"change":231,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-06",42.96,43.27,43.23,1.26,1625000,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":89,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",42.46,42.76,42.69,0.43,1570300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":200,"percent_change":812,"volume":1015,"transactions":9,"vwap":1014},"2026-05-04",42.4,42.565,42.105,42.26,2643900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":889,"percent_change":515,"volume":1021,"transactions":9,"vwap":1020},"2026-05-01",42.57,42.695,42.45,2345700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":796,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",42.040001,42.475,41.95,42.41,1.05,2242400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":210,"percent_change":200,"volume":1036,"transactions":9,"vwap":1035},"2026-04-29",42.049999,42.075001,41.8,41.97,2628400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1032,"change":262,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-04-28",42.15,42.22,41.93,-0.52,1921600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":107,"percent_change":966,"volume":1050,"transactions":9,"vwap":1049},"2026-04-27",42.17,42.32,42.155,42.27,1769900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":190,"percent_change":879,"volume":1057,"transactions":9,"vwap":1056},"2026-04-24",42.12,42.275,41.96,42.21,1832800,{"date":1059,"open":1060,"high":1040,"low":1061,"close":1062,"change":666,"percent_change":250,"volume":1063,"transactions":9,"vwap":1062},"2026-04-23",42.07,41.62,42,2306200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":122,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",42.18,42.205,41.975,42.13,0.6,1731600,{"date":1073,"open":1014,"high":1074,"low":1034,"close":1075,"change":973,"percent_change":343,"volume":1076,"transactions":9,"vwap":1075},"2026-04-21",42.355,41.88,2532800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1069,"change":889,"percent_change":696,"volume":1082,"transactions":9,"vwap":1069},"2026-04-20",42.02,42.16,41.99,1878600,{"date":1084,"open":1034,"high":1085,"low":1034,"close":1086,"change":915,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",42.29,42.09,1.32,2032000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":689,"volume":1096,"transactions":9,"vwap":1094},"2026-04-16",41.47,41.6,41.37,41.54,0.12,1988200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":966,"percent_change":759,"volume":1103,"transactions":9,"vwap":1102},"2026-04-15",41.31,41.45,41.2,41.42,1815000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":147,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",41.0099983,41.317,40.96,41.28,0.93,1534400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":290,"percent_change":102,"volume":1118,"transactions":9,"vwap":1117},"2026-04-13",40.36,40.91,40.325,40.9,2069700,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":871,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",40.71,40.45,40.49,-0.12,1583300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":878,"percent_change":231,"volume":1132,"transactions":9,"vwap":1131},"2026-04-09",40.33,40.69,40.27,40.61,2004100,{"date":1134,"open":1128,"high":1122,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",40.13,40.39,1.04,2.64,2101200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":682,"percent_change":210,"volume":1146,"transactions":9,"vwap":1145},"2026-04-07",39.24,39.375,38.97,39.35,3099500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":516,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-06",39.18,39.39,39.125,39.38,0.51,2204200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":107,"percent_change":418,"volume":1160,"transactions":9,"vwap":1149},"2026-04-02",38.62,39.36,38.54,3778100,{"date":1162,"open":1163,"high":1145,"low":1164,"close":1165,"change":505,"percent_change":383,"volume":1166,"transactions":9,"vwap":1165},"2026-04-01",39.060001,39.040001,39.12,3900700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1028,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",38.25,38.92,38.15,38.86,2.78,4789400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":311,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",38.34,38.36,37.665,37.81,-0.53,4787700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":302,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-27",38.42,38.46,37.93,38.0099983,-1.55,3786500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":302,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-26",38.94,39.15,38.58,38.61,-1.53,4230300,{"date":1200,"open":1201,"high":1202,"low":1144,"close":1203,"change":230,"percent_change":570,"volume":1204,"transactions":9,"vwap":1203},"2026-03-25",39.29,39.42,39.21,3225300,{"date":1206,"open":1207,"high":1208,"low":1157,"close":1144,"change":766,"percent_change":666,"volume":1209,"transactions":9,"vwap":1144},"2026-03-24",38.7,39.165,4219300,{"date":1211,"open":1163,"high":1212,"low":1193,"close":1213,"change":930,"percent_change":592,"volume":1214,"transactions":9,"vwap":1213},"2026-03-23",39.465,39.02,5246600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":784,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-20",39.029999,38.285,38.5,-1.46,3936900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":280,"percent_change":261,"volume":1228,"transactions":9,"vwap":1227},"2026-03-19",38.82,39.27,38.73,39.07,6725500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1042,"percent_change":804,"volume":1235,"transactions":9,"vwap":1234},"2026-03-18",39.46,39.55,39.09,39.11,2410200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":894,"volume":1243,"transactions":9,"vwap":1241},"2026-03-17",39.66,39.835,39.568,39.63,0.19,2841800,{"date":1245,"open":1231,"high":1246,"low":1145,"close":1247,"change":581,"percent_change":291,"volume":1248,"transactions":9,"vwap":1247},"2026-03-16",39.645,39.44,4451300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":211,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-13",39.45,39.62,39.014999,39.080002,-0.46,2772600,{"date":1258,"open":1259,"high":1260,"low":1142,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-12",39.56,39.619,39.26,-0.66,-1.65,3475900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":280,"percent_change":261,"volume":1271,"transactions":9,"vwap":1270},"2026-03-11",39.95,40.064999,39.72,39.92,2302200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1124,"percent_change":871,"volume":1278,"transactions":9,"vwap":1277},"2026-03-10",40.029999,40.42,39.856,39.96,4402700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":689,"percent_change":38,"volume":1285,"transactions":9,"vwap":1284},"2026-03-09",39.4,40.16,39.056,40.080002,4270500,{"date":1287,"open":1270,"high":1288,"low":1289,"close":1290,"change":602,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-06",39.97,39.6,39.79,-1.56,4635300,{"date":1294,"open":1131,"high":1295,"low":1296,"close":1275,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1275},"2026-03-05",40.77,40.095001,-0.36,-0.88,4858200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1242,"percent_change":191,"volume":1306,"transactions":9,"vwap":1305},"2026-03-04",40.74,40.93,40.52,40.78,2087000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":812,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",40.3,40.75,39.885,40.59,-1.1,5196400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":515,"percent_change":878,"volume":1321,"transactions":9,"vwap":1320},"2026-03-02",40.58,41.16,40.535,41.040001,5613500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":667,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-27",40.83,40.98,40.705,40.95,-0.7,2313400,{"date":1331,"open":1332,"high":1093,"low":1333,"close":1334,"change":766,"percent_change":1124,"volume":1335,"transactions":9,"vwap":1334},"2026-02-26",41.32,40.92,41.24,2344200,{"date":1337,"open":1334,"high":1099,"low":1338,"close":1339,"change":230,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-25",41.054001,41.29,0.58,2466200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":759,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-24",40.67,41.099998,40.65,41.049999,0.84,2604300,{"date":1351,"open":1345,"high":1334,"low":1352,"close":1121,"change":705,"percent_change":804,"volume":1353,"transactions":9,"vwap":1121},"2026-02-23",40.565,3285500,{"date":1355,"open":1324,"high":1356,"low":1324,"close":1357,"change":470,"percent_change":537,"volume":1358,"transactions":9,"vwap":1357},"2026-02-20",41.3,41.25,5399600,{"date":1360,"open":1361,"high":1362,"low":1310,"close":1363,"change":210,"percent_change":200,"volume":1364,"transactions":9,"vwap":1363},"2026-02-19",40.94,41.02,40.97,2722500,{"date":1366,"open":1367,"high":1368,"low":143,"close":1347,"change":230,"percent_change":591,"volume":1369,"transactions":9,"vwap":1347},"2026-02-18",40.88,41.215,2909700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":143,"change":902,"percent_change":621,"volume":1375,"transactions":9,"vwap":143},"2026-02-17",40.7,40.925,40.4,3683300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":966,"percent_change":759,"volume":1382,"transactions":9,"vwap":1381},"2026-02-13",40.68,41.035,40.405,40.79,3930400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1346,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1346},"2026-02-12",41.48,41.565,40.595,-0.65,-1.57,3036100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1356,"change":112,"percent_change":530,"volume":1396,"transactions":9,"vwap":1356},"2026-02-11",41.55,41.64,41.13,2578000,{"date":1398,"open":1100,"high":1399,"low":1339,"close":1099,"change":544,"percent_change":301,"volume":1400,"transactions":9,"vwap":1099},"2026-02-10",41.53,2137400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1102,"change":469,"percent_change":22,"volume":1406,"transactions":9,"vwap":1102},"2026-02-09",41.23,41.52,41.15,1578600,{"date":1408,"open":1378,"high":1409,"low":1378,"close":1339,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1339},"2026-02-06",41.365,0.89,2.2,2169600,{"date":1414,"open":1415,"high":1302,"low":1309,"close":1374,"change":812,"percent_change":1313,"volume":1416,"transactions":9,"vwap":1374},"2026-02-05",40.55,4080900,{"date":1418,"open":1361,"high":1419,"low":1420,"close":1421,"change":107,"percent_change":418,"volume":1422,"transactions":9,"vwap":1421},"2026-02-04",41.080002,40.56,40.85,5789100,{"date":1424,"open":1425,"high":1405,"low":1122,"close":1381,"change":211,"percent_change":312,"volume":1426,"transactions":9,"vwap":1381},"2026-02-03",41.029999,2692400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1363,"change":689,"percent_change":330,"volume":1431,"transactions":9,"vwap":1363},"2026-02-02",40.54,41.064999,2425400,{"date":1433,"open":1434,"high":1435,"low":1374,"close":1378,"change":262,"percent_change":705,"volume":1436,"transactions":9,"vwap":1378},"2026-01-30",40.72,40.855,3654400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1117,"change":1442,"percent_change":902,"volume":1443,"transactions":9,"vwap":1117},"2026-01-29",40.99,41.07,40.375,0.01,2858400,{"date":1445,"open":1325,"high":1446,"low":1447,"close":1448,"change":530,"percent_change":766,"volume":1449,"transactions":9,"vwap":1448},"2026-01-28",41.047001,40.8,40.89,2629100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1115,"change":622,"percent_change":958,"volume":1455,"transactions":9,"vwap":1115},"2026-01-27",40.87,40.969,40.82,2011100,{"date":1457,"open":1129,"high":1458,"low":1129,"close":1447,"change":428,"percent_change":796,"volume":1459,"transactions":9,"vwap":1447},"2026-01-26",40.86,2383700,{"date":1461,"open":1121,"high":1462,"low":1429,"close":1463,"change":666,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-23",40.758,40.62,-0.32,3217700,{"date":1467,"open":1447,"high":1333,"low":1129,"close":1310,"change":1242,"percent_change":191,"volume":1468,"transactions":9,"vwap":1310},"2026-01-22",3456700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1420,"change":1070,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1420},"2026-01-21",40.15,40.738,40.14,1.5,7015900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1277,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1277},"2026-01-20",40.099998,40.365,39.925,-0.73,-1.79,3072700,{"date":1485,"open":1486,"high":1452,"low":1487,"close":1129,"change":281,"percent_change":262,"volume":1488,"transactions":9,"vwap":1129},"2026-01-16",40.84,40.63,2863700,{"date":1490,"open":1381,"high":1361,"low":1310,"close":1305,"change":1242,"percent_change":191,"volume":1491,"transactions":9,"vwap":1305},"2026-01-15",2983400,{"date":1493,"open":1494,"high":1463,"low":1495,"close":1312,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1312},"2026-01-14",40.57,40.371,-0.06,-0.15,2402200,{"date":1500,"open":1310,"high":1501,"low":1502,"close":1346,"change":1496,"percent_change":1497,"volume":1503,"transactions":9,"vwap":1346},"2026-01-13",40.805,40.53,2590200,{"date":1505,"open":1123,"high":1310,"low":1506,"close":1121,"change":848,"percent_change":437,"volume":1507,"transactions":9,"vwap":1121},"2026-01-12",40.48,1894500,{"date":1509,"open":1510,"high":1511,"low":1374,"close":1378,"change":230,"percent_change":591,"volume":1512,"transactions":9,"vwap":1378},"2026-01-09",40.5,40.73,1930200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":580,"percent_change":127,"volume":1519,"transactions":9,"vwap":1518},"2026-01-08",40.22,40.499,40.18,40.44,2195100,{"date":1521,"open":1304,"high":1304,"low":1522,"close":1523,"change":319,"percent_change":1042,"volume":1524,"transactions":9,"vwap":1523},"2026-01-07",40.24,40.28,2364600,{"date":1526,"open":1473,"high":1527,"low":1473,"close":1123,"change":759,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1123},"2026-01-06",40.51,0.85,2309800,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1471,"change":581,"percent_change":66,"volume":1534,"transactions":9,"vwap":1471},"2026-01-05",39.94,40.25,2694400,{"date":1536,"open":1537,"high":148,"low":1538,"close":1290,"change":516,"percent_change":1153,"volume":1539,"transactions":9,"vwap":1290},"2026-01-02",39.77,39.575,2761100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1464,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-31",39.9,39.576,39.59,-0.8,2527100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":210,"percent_change":311,"volume":1553,"transactions":9,"vwap":1552},"2025-12-30",39.98,40.0099983,39.881,39.91,2321600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":445,"percent_change":220,"volume":1560,"transactions":9,"vwap":1559},"2025-12-29",40,40.07,39.88,39.99,1904600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1135,"change":496,"percent_change":496,"volume":1566,"transactions":9,"vwap":1135},"2025-12-26",40.12,40.164,40.040001,1558100,{"date":1568,"open":1288,"high":1569,"low":1288,"close":1135,"change":469,"percent_change":419,"volume":1570,"transactions":9,"vwap":1135},"2025-12-24",40.17,1092100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1556,"change":427,"percent_change":516,"volume":1576,"transactions":9,"vwap":1556},"2025-12-23",39.86,40.02,39.845,2110100,{"date":1578,"open":1579,"high":1549,"low":1580,"close":1270,"change":505,"percent_change":137,"volume":1581,"transactions":9,"vwap":1270},"2025-12-22",39.84,39.82,2133900,{"date":1583,"open":1231,"high":1584,"low":1202,"close":1238,"change":689,"percent_change":159,"volume":1585,"transactions":9,"vwap":1238},"2025-12-19",39.71,2810400,{"date":1587,"open":1231,"high":1588,"low":1589,"close":1590,"change":697,"percent_change":591,"volume":1591,"transactions":9,"vwap":1590},"2025-12-18",39.64,39.275,39.37,3833000,{"date":1593,"open":1594,"high":1595,"low":1234,"close":1596,"change":667,"percent_change":354,"volume":1597,"transactions":9,"vwap":1596},"2025-12-17",39.49,39.58,39.14,3763200,{"date":1599,"open":1259,"high":1241,"low":1600,"close":1601,"change":1602,"percent_change":1262,"volume":1603,"transactions":9,"vwap":1601},"2025-12-16",39.245,39.43,-0.26,4318600,{"date":1605,"open":1549,"high":1549,"low":1606,"close":1607,"change":1496,"percent_change":1497,"volume":1608,"transactions":9,"vwap":1607},"2025-12-15",39.609,39.69,2211700,{"date":1610,"open":1282,"high":1611,"low":1612,"close":1613,"change":479,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-12",40.208,39.655,39.75,-1,3133700,{"date":1617,"open":148,"high":1569,"low":1618,"close":1471,"change":190,"percent_change":818,"volume":1619,"transactions":9,"vwap":1471},"2025-12-11",39.81,2113300,{"date":1621,"open":1594,"high":1565,"low":1231,"close":1532,"change":290,"percent_change":1137,"volume":1622,"transactions":9,"vwap":1532},"2025-12-10",3047500,{"date":1624,"open":1625,"high":1584,"low":1626,"close":1627,"change":682,"percent_change":210,"volume":1628,"transactions":9,"vwap":1627},"2025-12-09",39.52,39.51,39.53,1567500,{"date":1630,"open":1631,"high":1290,"low":1632,"close":1259,"change":666,"percent_change":641,"volume":1633,"transactions":9,"vwap":1259},"2025-12-08",39.76,39.47,2374500,{"date":1635,"open":1636,"high":1573,"low":1637,"close":1607,"change":621,"percent_change":469,"volume":1638,"transactions":9,"vwap":1607},"2025-12-05",39.7,39.651,1737300,{"date":1640,"open":1241,"high":1584,"low":1641,"close":1588,"change":107,"percent_change":418,"volume":1642,"transactions":9,"vwap":1588},"2025-12-04",39.5,1243900,{"date":1644,"open":1145,"high":1588,"low":1645,"close":1595,"change":697,"percent_change":1340,"volume":1646,"transactions":9,"vwap":1595},"2025-12-03",39.32,2097600,{"date":1648,"open":1601,"high":1649,"low":1650,"close":1145,"change":848,"percent_change":427,"volume":1651,"transactions":9,"vwap":1145},"2025-12-02",39.48,39.25,2169500,{"date":1653,"open":1654,"high":1627,"low":1654,"close":1645,"change":242,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2025-12-01",39.19,-0.41,2333600,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1649,"change":1242,"percent_change":894,"volume":1661,"transactions":9,"vwap":1649},"2025-11-28",39.34,39.495,959000,{"date":1663,"open":1664,"high":1251,"low":1194,"close":1201,"change":122,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1201},"2025-11-26",39.16,0.64,2000300,{"date":1668,"open":1195,"high":1669,"low":1670,"close":1164,"change":879,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1164},"2025-11-25",39.099998,38.45,1.3,2761700,{"date":1674,"open":1675,"high":1157,"low":1171,"close":1159,"change":796,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1159},"2025-11-24",38.23,1.15,2421500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":591,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-21",37.68,38.375,37.56,38.099998,1.57,6238600,{"date":1687,"open":1195,"high":1688,"low":26,"close":1689,"change":1690,"percent_change":840,"volume":1691,"transactions":9,"vwap":1689},"2025-11-20",38.742,37.51,-0.55,5117100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1095,"percent_change":142,"volume":1698,"transactions":9,"vwap":1697},"2025-11-19",37.95,38.32,37.87,38.060001,2874300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":211,"percent_change":320,"volume":1705,"transactions":9,"vwap":1704},"2025-11-18",37.9,38.21,37.67,37.94,5473100,{"date":1707,"open":1219,"high":1708,"low":1694,"close":1709,"change":950,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-17",38.68,38.12,-1.32,2960000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":682,"percent_change":210,"volume":1718,"transactions":9,"vwap":1717},"2025-11-14",38.26,38.84,38.2,38.63,3639100,{"date":1720,"open":1596,"high":1721,"low":1722,"close":1723,"change":602,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-13",39.2,38.57,38.66,-1.6,5303200,{"date":1727,"open":1145,"high":1728,"low":1203,"close":1201,"change":621,"percent_change":469,"volume":1729,"transactions":9,"vwap":1201},"2025-11-12",39.405,1654400,{"date":1731,"open":1669,"high":1201,"low":1217,"close":1142,"change":696,"percent_change":505,"volume":1732,"transactions":9,"vwap":1142},"2025-11-11",1879300,{"date":1734,"open":1735,"high":1203,"low":1736,"close":1596,"change":930,"percent_change":592,"volume":1737,"transactions":9,"vwap":1596},"2025-11-10",39,38.79,3237800,{"date":1739,"open":1740,"high":1741,"low":1697,"close":1157,"change":966,"percent_change":581,"volume":1742,"transactions":9,"vwap":1157},"2025-11-07",38.31,38.635,3136600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1297,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-06",38.85,38.901,38.39,38.48,-0.93,2879200,{"date":1752,"open":1723,"high":1163,"low":1753,"close":1715,"change":878,"percent_change":506,"volume":1754,"transactions":9,"vwap":1715},"2025-11-05",38.625,2669800,{"date":1756,"open":1157,"high":1172,"low":1722,"close":1157,"change":1655,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1157},"2025-11-04",-1.05,2616700,{"date":1760,"open":1194,"high":1194,"low":1761,"close":1217,"change":1442,"percent_change":848,"volume":1762,"transactions":9,"vwap":1217},"2025-11-03",38.77,2061500,{"date":1764,"open":1669,"high":1596,"low":1715,"close":1213,"change":469,"percent_change":419,"volume":1765,"transactions":9,"vwap":1213},"2025-10-31",2931000,{"date":1767,"open":1164,"high":1225,"low":1768,"close":1769,"change":488,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-30",38.887,38.89,-0.99,4067200,{"date":1773,"open":1601,"high":1626,"low":1233,"close":1774,"change":261,"percent_change":973,"volume":1775,"transactions":9,"vwap":1774},"2025-10-29",39.28,2940600,{"date":1777,"open":1251,"high":1594,"low":1201,"close":1152,"change":682,"percent_change":210,"volume":1778,"transactions":9,"vwap":1152},"2025-10-28",1829000,{"date":1780,"open":1281,"high":1601,"low":1781,"close":1782,"change":759,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-27",39.289,39.41,0.87,2224500,{"date":1786,"open":1787,"high":1788,"low":1217,"close":1227,"change":22,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1227},"2025-10-24",39.049999,39.17,0.8,1733300,{"date":1792,"open":1195,"high":1793,"low":1794,"close":1795,"change":505,"percent_change":537,"volume":1796,"transactions":9,"vwap":1795},"2025-10-23",38.83,38.528,38.76,1845500,{"date":1798,"open":1226,"high":1761,"low":1799,"close":1219,"change":1602,"percent_change":872,"volume":1800,"transactions":9,"vwap":1219},"2025-10-22",38.27,3066900,{"date":1802,"open":1723,"high":1745,"low":1196,"close":1795,"change":437,"percent_change":428,"volume":1803,"transactions":9,"vwap":1795},"2025-10-21",1813200,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":796,"percent_change":1676,"volume":1809,"transactions":9,"vwap":1808},"2025-10-20",38.47,38.75,38.69,1318600,{"date":1811,"open":1812,"high":1813,"low":1704,"close":1169,"change":580,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1169},"2025-10-17",38.049999,38.325,0.42,2518400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":459,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-16",38.52,38.56,37.91,38.09,-0.96,4779700,{"date":1825,"open":1826,"high":1761,"low":1827,"close":1186,"change":469,"percent_change":759,"volume":1828,"transactions":9,"vwap":1186},"2025-10-15",38.59,38.11,1924000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":580,"percent_change":1814,"volume":1835,"transactions":9,"vwap":1834},"2025-10-14",37.84,38.51,37.7,38.33,2679100,{"date":1837,"open":1188,"high":1714,"low":1838,"close":1839,"change":738,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-13",37.985,38.17,1.49,1679000,{"date":1843,"open":1844,"high":1224,"low":1845,"close":1846,"change":1757,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-10",38.71,37.6,37.61,-2.72,3619400,{"date":1850,"open":1851,"high":1852,"low":1819,"close":1723,"change":200,"percent_change":731,"volume":1853,"transactions":9,"vwap":1723},"2025-10-09",38.88,38.93,1635500,{"date":1855,"open":1807,"high":1769,"low":1856,"close":1745,"change":516,"percent_change":930,"volume":1857,"transactions":9,"vwap":1745},"2025-10-08",38.64,2244600,{"date":1859,"open":1860,"high":1860,"low":1819,"close":1861,"change":311,"percent_change":950,"volume":1862,"transactions":9,"vwap":1861},"2025-10-07",38.95,38.65,2130700,{"date":1864,"open":1860,"high":1860,"low":1865,"close":1745,"change":621,"percent_change":469,"volume":1866,"transactions":9,"vwap":1745},"2025-10-06",38.755,1445400,{"date":1868,"open":1869,"high":1870,"low":1761,"close":1871,"change":107,"percent_change":418,"volume":1872,"transactions":9,"vwap":1871},"2025-10-03",38.81,39.0099983,38.8,1628700,{"date":1874,"open":1875,"high":1795,"low":1876,"close":1875,"change":427,"percent_change":190,"volume":1877,"transactions":9,"vwap":1875},"2025-10-02",38.74,36.67,1907200,{"date":1879,"open":1747,"high":1844,"low":1747,"close":1723,"change":515,"percent_change":697,"volume":1880,"transactions":9,"vwap":1723},"2025-10-01",1509300,{"date":1882,"open":1186,"high":1883,"low":1884,"close":1722,"change":427,"percent_change":190,"volume":1885,"transactions":9,"vwap":1722},"2025-09-30",38.605,38.295,2403700,{"date":1887,"open":1722,"high":1722,"low":1888,"close":1889,"change":515,"percent_change":697,"volume":1890,"transactions":9,"vwap":1889},"2025-09-29",38.38,38.49,1741100,{"date":1892,"open":1702,"high":1893,"low":1716,"close":1894,"change":122,"percent_change":137,"volume":1895,"transactions":9,"vwap":1894},"2025-09-26",38.469,38.4,2210300,{"date":1897,"open":1898,"high":1899,"low":1694,"close":1171,"change":311,"percent_change":1042,"volume":1900,"transactions":9,"vwap":1171},"2025-09-25",38.16,38.215,3052700,{"date":1902,"open":1826,"high":1903,"low":1904,"close":1905,"change":242,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-24",38.595,38.304,38.35,-0.42,2104700,{"date":1909,"open":1910,"high":1224,"low":1186,"close":1832,"change":301,"percent_change":1328,"volume":1911,"transactions":9,"vwap":1832},"2025-09-23",38.67,2189800,{"date":1913,"open":1914,"high":1915,"low":1832,"close":1916,"change":418,"percent_change":372,"volume":1917,"transactions":9,"vwap":1916},"2025-09-22",38.53,38.816,38.78,2063000,{"date":1919,"open":1207,"high":1207,"low":1748,"close":1717,"change":1442,"percent_change":848,"volume":1920,"transactions":9,"vwap":1717},"2025-09-19",2260000,{"date":1922,"open":1889,"high":1923,"low":1924,"close":1157,"change":22,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1157},"2025-09-18",38.699,38.405,0.81,2378200,{"date":1928,"open":1695,"high":1717,"low":1929,"close":1740,"change":112,"percent_change":682,"volume":1930,"transactions":9,"vwap":1740},"2025-09-17",38.040001,3330900,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1695,"change":1496,"percent_change":242,"volume":1935,"transactions":9,"vwap":1695},"2025-09-16",38.43,38.209,2288000,{"date":1937,"open":1888,"high":1938,"low":1939,"close":1888,"change":622,"percent_change":689,"volume":1940,"transactions":9,"vwap":1888},"2025-09-15",38.455,38.314,2709200,{"date":1942,"open":1888,"high":1943,"low":1944,"close":1799,"change":1497,"percent_change":488,"volume":1945,"transactions":9,"vwap":1799},"2025-09-12",38.41,38.243,2579700,{"date":1947,"open":1948,"high":1938,"low":1948,"close":1185,"change":290,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1185},"2025-09-11",38.080002,1.08,2675000,{"date":1952,"open":1821,"high":1953,"low":1954,"close":1188,"change":107,"percent_change":580,"volume":1955,"transactions":9,"vwap":1188},"2025-09-10",38.159,37.89,2643400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1694,"change":280,"percent_change":544,"volume":1961,"transactions":9,"vwap":1694},"2025-09-09",37.96,37.986,37.803,2162400,{"date":1963,"open":1188,"high":1964,"low":1965,"close":1966,"change":427,"percent_change":190,"volume":1967,"transactions":9,"vwap":1966},"2025-09-08",38.02,37.845,37.99,1594200,{"date":1969,"open":1821,"high":1702,"low":1970,"close":1820,"change":544,"percent_change":667,"volume":1971,"transactions":9,"vwap":1820},"2025-09-05",37.655,2750200,{"date":1973,"open":1974,"high":1964,"low":1975,"close":1964,"change":147,"percent_change":102,"volume":1976,"transactions":9,"vwap":1964},"2025-09-04",37.69,37.656,1777100,{"date":1978,"open":1845,"high":1979,"low":1980,"close":1981,"change":622,"percent_change":689,"volume":1982,"transactions":9,"vwap":1981},"2025-09-03",37.725,37.45,37.64,2183700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":262,"percent_change":803,"volume":1989,"transactions":9,"vwap":1988},"2025-09-02",37.35,37.537,37.21,37.53,1998600,{"date":1991,"open":1820,"high":1992,"low":1703,"close":1993,"change":311,"percent_change":1181,"volume":1994,"transactions":9,"vwap":1993},"2025-08-29",37.92,37.75,2308400,{"date":1996,"open":1694,"high":1838,"low":1997,"close":1694,"change":427,"percent_change":190,"volume":1998,"transactions":9,"vwap":1694},"2025-08-28",37.79,1342600,{"date":2000,"open":2001,"high":2002,"low":1680,"close":1696,"change":1095,"percent_change":142,"volume":2003,"transactions":9,"vwap":1696},"2025-08-27",37.71,37.916,1374900,{"date":2005,"open":1846,"high":2006,"low":2007,"close":1993,"change":580,"percent_change":1007,"volume":2008,"transactions":9,"vwap":1993},"2025-08-26",37.765,37.58,2261800,{"date":2010,"open":1833,"high":2011,"low":2012,"close":2012,"change":311,"percent_change":1181,"volume":2013,"transactions":9,"vwap":2012},"2025-08-25",37.76,37.59,1267500,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1997,"change":159,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1997},"2025-08-22",37.17,37.875,2,2166000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":210,"percent_change":262,"volume":2026,"transactions":9,"vwap":2025},"2025-08-21",37,37.135,36.91,37.049999,1787000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":544,"percent_change":871,"volume":2033,"transactions":9,"vwap":2032},"2025-08-20",37.18,37.28,36.895,37.13,2275000,{"date":2035,"open":1985,"high":2036,"low":2016,"close":2037,"change":1124,"percent_change":1464,"volume":2038,"transactions":9,"vwap":2037},"2025-08-19",37.48,37.24,1980500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1442,"percent_change":848,"volume":2044,"transactions":9,"vwap":2043},"2025-08-18",37.3,37.405,37.36,1346800,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1985,"change":544,"percent_change":667,"volume":2049,"transactions":9,"vwap":1985},"2025-08-15",37.55,37.31,1684000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1497,"percent_change":479,"volume":2056,"transactions":9,"vwap":2055},"2025-08-14",37.38,37.495,37.313,37.46,1327900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1846,"change":419,"percent_change":1410,"volume":2062,"transactions":9,"vwap":1846},"2025-08-13",37.44,37.62,37.385,1712500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2030,"change":915,"percent_change":1474,"volume":2068,"transactions":9,"vwap":2030},"2025-08-12",36.88,37.305,36.87,1794700,{"date":2070,"open":2071,"high":2031,"low":2072,"close":2073,"change":210,"percent_change":262,"volume":2074,"transactions":9,"vwap":2073},"2025-08-11",36.84,36.663,36.73,1631500,{"date":2076,"open":2073,"high":2077,"low":2078,"close":2079,"change":697,"percent_change":986,"volume":2080,"transactions":9,"vwap":2079},"2025-08-08",36.868,36.68,36.81,1532400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1496,"percent_change":242,"volume":2087,"transactions":9,"vwap":2086},"2025-08-07",36.86,36.905,36.434,36.58,2117700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":580,"percent_change":796,"volume":2094,"transactions":9,"vwap":2093},"2025-08-06",36.53,36.675,36.43,36.64,1739900,{"date":2096,"open":1876,"high":2097,"low":2098,"close":2099,"change":666,"percent_change":1297,"volume":2100,"transactions":9,"vwap":2099},"2025-08-05",36.69,36.335,36.48,2015600,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":738,"percent_change":562,"volume":2105,"transactions":9,"vwap":2104},"2025-08-04",36.28,36.61,1550600,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":343,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-01",36.3,35.83,36.049999,-1.61,2437900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2093,"change":445,"percent_change":674,"volume":2118,"transactions":9,"vwap":2093},"2025-07-31",36.97,37.055,36.56,2145700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":261,"percent_change":301,"volume":2125,"transactions":9,"vwap":2124},"2025-07-30",36.96,37.025002,36.6,36.78,2065800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2065,"change":1497,"percent_change":1655,"volume":2131,"transactions":9,"vwap":2065},"2025-07-29",37.080002,37.105,36.833,1469300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":280,"percent_change":544,"volume":2138,"transactions":9,"vwap":2137},"2025-07-28",37.09,37.11,36.94,37.029999,1467700,{"date":2140,"open":2136,"high":2134,"low":2067,"close":2141,"change":428,"percent_change":52,"volume":2142,"transactions":9,"vwap":2141},"2025-07-25",37.07,1366000,{"date":2144,"open":2145,"high":2116,"low":2146,"close":2146,"change":281,"percent_change":545,"volume":2147,"transactions":9,"vwap":2146},"2025-07-24",36.99,36.89,1478500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":142,"percent_change":1783,"volume":2154,"transactions":9,"vwap":2153},"2025-07-23",36.85,36.985,36.74,36.98,1713700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":428,"percent_change":52,"volume":2161,"transactions":9,"vwap":2160},"2025-07-22",36.55,36.71,36.44,36.66,1104100,{"date":2163,"open":2086,"high":2164,"low":2165,"close":2099,"change":766,"percent_change":445,"volume":2166,"transactions":9,"vwap":2099},"2025-07-21",36.728,36.475,1258700,{"date":2168,"open":2158,"high":2169,"low":2159,"close":2090,"change":112,"percent_change":682,"volume":2170,"transactions":9,"vwap":2090},"2025-07-18",36.727,1679300,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":689,"percent_change":1789,"volume":2176,"transactions":9,"vwap":2175},"2025-07-17",36.25,36.595,36.54,1513400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2173,"change":966,"percent_change":372,"volume":2182,"transactions":9,"vwap":2173},"2025-07-16",36.24,36.287,35.84,2765600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":641,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-15",36.57,36.59,36.11,-0.91,1617300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2159,"change":107,"percent_change":580,"volume":2195,"transactions":9,"vwap":2159},"2025-07-14",36.32,36.47,36.29,1587800,{"date":2197,"open":2198,"high":2193,"low":2192,"close":2199,"change":399,"percent_change":602,"volume":2200,"transactions":9,"vwap":2199},"2025-07-11",36.42,36.38,1734600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2104,"change":580,"percent_change":796,"volume":2206,"transactions":9,"vwap":2104},"2025-07-10",36.45,36.708,36.4,1556600,{"date":2208,"open":2209,"high":2165,"low":2210,"close":2203,"change":516,"percent_change":915,"volume":2211,"transactions":9,"vwap":2203},"2025-07-09",36.37,36.23,1775500,{"date":2213,"open":2173,"high":2209,"low":2214,"close":2173,"change":889,"percent_change":622,"volume":2215,"transactions":9,"vwap":2173},"2025-07-08",36.195,1998300,{"date":2217,"open":2209,"high":2193,"low":2218,"close":2219,"change":250,"percent_change":675,"volume":2220,"transactions":9,"vwap":2219},"2025-07-07",36.029999,36.21,2143800,{"date":2222,"open":2223,"high":2185,"low":2199,"close":2224,"change":122,"percent_change":23,"volume":2225,"transactions":9,"vwap":2224},"2025-07-03",36.39,36.52,831000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":697,"percent_change":1665,"volume":2231,"transactions":9,"vwap":2229},"2025-07-02",36.02,36.27,35.98,2136200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":516,"percent_change":738,"volume":2238,"transactions":9,"vwap":2237},"2025-07-01",35.79,36.15,35.76,36.040001,2185200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2181,"change":966,"percent_change":372,"volume":2244,"transactions":9,"vwap":2181},"2025-06-30",35.86,35.907,35.7,1921300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2243,"change":966,"percent_change":372,"volume":2250,"transactions":9,"vwap":2243},"2025-06-27",35.59,35.82,35.47,2278300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":581,"percent_change":89,"volume":2256,"transactions":9,"vwap":2254},"2025-06-26",35.32,35.56,35.28,2937600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":766,"percent_change":445,"volume":2263,"transactions":9,"vwap":2262},"2025-06-25",35.3,35.31,35.13,35.2,2011200,{"date":2265,"open":2261,"high":2266,"low":2267,"close":2268,"change":122,"percent_change":330,"volume":2269,"transactions":9,"vwap":2268},"2025-06-24",35.33,35.051998,35.25,1910500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":22,"percent_change":1410,"volume":2276,"transactions":9,"vwap":2275},"2025-06-23",34.67,35.0099983,34.46,35,1835700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":280,"percent_change":1124,"volume":2283,"transactions":9,"vwap":2282},"2025-06-20",34.91,34.95,34.59,34.69,2016200,{"date":2285,"open":2286,"high":2280,"low":2287,"close":2288,"change":848,"percent_change":515,"volume":2289,"transactions":9,"vwap":2288},"2025-06-18",34.71,34.675,34.73,1864000,{"date":2291,"open":2292,"high":2293,"low":2272,"close":2294,"change":250,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-17",34.86,34.947,34.7,-0.89,2520000,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2273,"change":922,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2273},"2025-06-16",34.84,35.099998,1.07,1664400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":812,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-13",34.78,34.97,34.55,34.64,-1.28,1972400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":515,"percent_change":505,"volume":2317,"transactions":9,"vwap":2316},"2025-06-12",34.88,35.095001,34.825,35.09,2100700,{"date":2319,"open":2262,"high":2268,"low":2320,"close":2275,"change":1497,"percent_change":201,"volume":2321,"transactions":9,"vwap":2275},"2025-06-11",34.9,2542000,{"date":2323,"open":2273,"high":2324,"low":2325,"close":2326,"change":428,"percent_change":1153,"volume":2327,"transactions":9,"vwap":2326},"2025-06-10",35.17,34.99,35.15,2033400,{"date":2329,"open":2330,"high":2300,"low":2331,"close":2306,"change":848,"percent_change":515,"volume":2332,"transactions":9,"vwap":2306},"2025-06-09",35.02,34.93,1912300,{"date":2334,"open":2292,"high":2275,"low":2335,"close":2336,"change":127,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-06",34.795,34.94,1.16,2003000,{"date":2340,"open":2294,"high":2341,"low":2342,"close":2343,"change":210,"percent_change":399,"volume":2344,"transactions":9,"vwap":2343},"2025-06-05",34.815,34.43,34.54,2597700,{"date":2346,"open":2288,"high":2347,"low":2348,"close":2348,"change":682,"percent_change":281,"volume":2349,"transactions":9,"vwap":2348},"2025-06-04",34.776,34.62,2976400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":689,"percent_change":1348,"volume":2356,"transactions":9,"vwap":2355},"2025-06-03",34.39,34.705,34.315,34.65,2585500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":622,"percent_change":142,"volume":2363,"transactions":9,"vwap":2362},"2025-06-02",34.19,34.375,33.93,34.36,2704200,{"date":2365,"open":2366,"high":2367,"low":2361,"close":2368,"change":241,"percent_change":311,"volume":2369,"transactions":9,"vwap":2368},"2025-05-30",34.21,34.35,34.25,2763100,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":469,"percent_change":147,"volume":2375,"transactions":9,"vwap":2374},"2025-05-29",34.48,34.055,34.32,2286200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2359,"change":1602,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2359},"2025-05-28",34.45,34.5,34.143,-0.75,2294800,{"date":2384,"open":2385,"high":2378,"low":2386,"close":2378,"change":561,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2378},"2025-05-27",34.14,34.0099983,2.07,1760400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":311,"percent_change":343,"volume":2395,"transactions":9,"vwap":2394},"2025-05-23",33.5,33.875,33.43,33.75,2260200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2398,"change":530,"percent_change":1496,"volume":2401,"transactions":9,"vwap":2398},"2025-05-22",33.95,34.16,33.835,1936600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":872,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-21",34.38,34.527,33.92,33.97,-1.93,1867900,{"date":2411,"open":2412,"high":2413,"low":2372,"close":2308,"change":1124,"percent_change":220,"volume":2414,"transactions":9,"vwap":2308},"2025-05-20",34.68,34.738,2665400,{"date":2416,"open":2417,"high":2305,"low":2417,"close":2418,"change":496,"percent_change":496,"volume":2419,"transactions":9,"vwap":2418},"2025-05-19",34.37,34.76,1660100,{"date":2421,"open":2307,"high":2422,"low":2423,"close":2418,"change":230,"percent_change":561,"volume":2424,"transactions":9,"vwap":2418},"2025-05-16",34.775,34.47,2296000,{"date":2426,"open":2368,"high":2427,"low":2428,"close":2427,"change":713,"percent_change":52,"volume":2429,"transactions":9,"vwap":2427},"2025-05-15",34.52,34.215,2061300,{"date":2431,"open":2432,"high":2274,"low":2433,"close":2367,"change":1496,"percent_change":554,"volume":2434,"transactions":9,"vwap":2367},"2025-05-14",34.44,34.27,2650600,{"date":2436,"open":2437,"high":2307,"low":2438,"close":2439,"change":516,"percent_change":1340,"volume":2440,"transactions":9,"vwap":2439},"2025-05-13",34.29,34.24,34.41,1737800,{"date":2442,"open":2443,"high":2366,"low":2444,"close":2366,"change":1676,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2366},"2025-05-12",34.13,33.9,3.48,2006900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":241,"percent_change":319,"volume":2453,"transactions":9,"vwap":2452},"2025-05-09",33.24,33.27,32.985,33.060001,1266500,{"date":2455,"open":2456,"high":2393,"low":2457,"close":2458,"change":419,"percent_change":102,"volume":2459,"transactions":9,"vwap":2458},"2025-05-08",33.09,32.9,33.13,1833600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":966,"percent_change":1007,"volume":2466,"transactions":9,"vwap":2465},"2025-05-07",32.78,32.921,32.53,32.8,2386400,{"date":2468,"open":2469,"high":2470,"low":2464,"close":2471,"change":973,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-06",32.63,32.91,32.66,-0.76,1918500,{"date":2475,"open":2476,"high":2477,"low":2465,"close":2470,"change":1497,"percent_change":812,"volume":2478,"transactions":9,"vwap":2470},"2025-05-05",32.83,33.095001,1932100,{"date":2480,"open":2481,"high":2482,"low":2462,"close":2452,"change":915,"percent_change":2483,"volume":1841,"transactions":9,"vwap":2452},"2025-05-02",32.89,33.145,1.69,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":230,"percent_change":159,"volume":2490,"transactions":9,"vwap":2489},"2025-05-01",32.57,32.811,32.461,32.51,2068200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":210,"percent_change":973,"volume":2497,"transactions":9,"vwap":2496},"2025-04-30",31.92,32.4,31.58,32.27,2058800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":428,"percent_change":738,"volume":2504,"transactions":9,"vwap":2503},"2025-04-29",32.029999,32.435,32.021,32.35,1936700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":427,"percent_change":122,"volume":2511,"transactions":9,"vwap":2510},"2025-04-28",32.18,32.31,31.835,32.17,1441300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":696,"percent_change":22,"volume":2518,"transactions":9,"vwap":2517},"2025-04-25",31.96,32.14,31.755,32.09,2132800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1070,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-04-24",31.46,32.040001,31.35,31.99,1.91,1518300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":191,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-04-23",31.7,32.049999,31.286,31.39,1.52,2441400,{"date":180,"open":176,"high":2536,"low":176,"close":2537,"change":1814,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},31.049999,30.92,1.38,2720200]