[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAE":3,"homepage-market-summary":30,"stock-historical-DFAE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAE","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 Core Equity Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6847,1.070124,"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},39.86,39.82,39.98,39.64,39.34,0.52,1.32,566619.836377,42.161,30.694,1024898.2183901474,79.9,1464,{"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},25.17,902821,329529752.815927,57.49,"2025-04-22",[182,185,195,206,217,227,238,248,258,269,280,287,295,305,315,325,335,344,353,364,374,385,394,402,411,422,432,438,446,453,461,472,483,493,501,510,519,528,535,546,557,568,579,589,599,610,620,631,642,653,664,674,684,694,703,714,725,734,743,754,759,767,775,781,787,792,800,806,814,820,827,832,838,844,853,861,870,879,883,888,896,900,908,912,921,927,934,941,948,954,963,969,975,982,989,997,1003,1010,1014,1018,1027,1031,1039,1044,1049,1054,1061,1067,1073,1079,1087,1093,1101,1110,1117,1124,1130,1138,1146,1153,1160,1167,1174,1183,1192,1200,1208,1215,1222,1230,1237,1245,1251,1259,1266,1275,1283,1290,1298,1305,1314,1321,1328,1336,1342,1350,1355,1362,1368,1377,1383,1390,1397,1402,1407,1413,1419,1423,1430,1437,1444,1450,1455,1460,1467,1475,1482,1487,1493,1500,1509,1516,1521,1528,1535,1541,1546,1553,1557,1563,1568,1572,1577,1583,1591,1597,1603,1608,1615,1620,1627,1632,1638,1644,1649,1655,1661,1668,1676,1683,1691,1697,1704,1711,1718,1724,1729,1734,1739,1745,1751,1756,1762,1768,1773,1781,1787,1794,1799,1803,1808,1813,1820,1825,1832,1839,1844,1850,1854,1859,1864,1868,1873,1880,1886,1891,1895,1899,1906,1909,1913,1917,1920,1925,1934,1942,1950,1956,1960,1965,1969,1973,1979,1984,1989,1994,2000,2006,2012,2016,2021,2025,2030,2033,2037,2042,2048,2054,2060,2067,2073,2080,2086,2093,2099,2107,2111,2118,2124,2132,2140,2146,2151,2158,2165,2170,2175,2181,2186,2193,2198,2204,2211,2218,2225,2231,2238,2245,2251,2258,2263,2266,2269,2275,2280,2284,2290,2295,2300,2306,2310,2316,2322,2328,2335,2340,2345,2351,2356,2362,2369,2376,2384,2391,2397,2404,2411,2419,2426,2432,2440,2447,2452,2459,2465,2472,2479,2484,2491,2497,2505,2512,2517,2524,2530,2535,2540,2544,2548,2552,2558,2566,2573,2578,2585,2592,2599,2605,2612,2619,2625,2631,2638,2644,2652],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3429,39.7944,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",39.32,39.46,38.99,0.03,0.08,807068.250435,4936,39.2221,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",39.5,39.55,39.23,39.31,-0.35,-0.88,774983.05017,3643,39.3485,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",39.58,39.68,39.4,39.66,0.12,0.3,761860.350797,4264,39.5674,{"date":218,"open":197,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",39.7,39.1601,39.54,-0.4,-1,612644.177869,3536,39.4916,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",39.81,40.03,39.6701,39.94,0.44,1.11,913467.926744,4727,39.8674,{"date":239,"open":240,"high":241,"low":242,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",39.73,39.775,39.385,-0.23,-0.58,1327580.103438,5425,39.5411,{"date":249,"open":250,"high":251,"low":252,"close":240,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",40.19,40.2188,39.67,-0.8,-1.97,1265586.863473,7499,39.8186,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",40.24,40.59,40.21,40.53,-0.15,-0.37,1234364.730079,4069,40.4325,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",40.4,40.76,40.32,40.68,0.95,2.39,735007.216359,3591,40.5817,{"date":281,"open":252,"high":282,"low":283,"close":240,"change":190,"percent_change":191,"volume":284,"transactions":285,"vwap":286},"2026-09-18",39.77,39.495,822625.181385,4135,39.6178,{"date":288,"open":20,"high":241,"low":289,"close":219,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",39.56,0.67,1.72,698304.530977,4127,39.7196,{"date":296,"open":21,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",39.465,38.77,39.03,0.05,0.13,1024307.30043,5124,39.2289,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",39.2,38.87,38.98,-0.18,-0.46,958874.155689,5051,39.0029,{"date":316,"open":317,"high":318,"low":319,"close":317,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",39.16,39.44,39.015,-0.97,-2.42,896116.448752,5025,39.2753,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":52,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",40.2,40.28,40.04,40.13,1.24,889030.630224,4954,40.1346,{"date":336,"open":337,"high":338,"low":339,"close":20,"change":202,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",39.84,39.93,39.635,-2.17,629511.096214,3732,39.7491,{"date":345,"open":346,"high":347,"low":271,"close":348,"change":349,"percent_change":264,"volume":350,"transactions":351,"vwap":352},"2026-09-09",40.55,40.7601,40.52,-0.06,604896.457043,3746,40.582,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",40.64,40.77,40.535,40.58,0.01,0.02,1496635.588158,7307,40.6825,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",40.05,40.585,40.57,0.58,1.45,778500.878714,4834,40.4258,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",39.8,40.02,39.41,39.99,0.19,0.48,626009.467624,3415,39.8818,{"date":386,"open":387,"high":18,"low":388,"close":376,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",39.62,39.59,0.21,0.53,582203.578012,3438,39.747,{"date":395,"open":240,"high":396,"low":188,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",39.95,-0.13,-0.33,675993.17614,3696,39.7414,{"date":403,"open":17,"high":404,"low":405,"close":406,"change":407,"percent_change":310,"volume":408,"transactions":409,"vwap":410},"2026-08-31",39.9296,39.585,39.72,-0.07,856120.629395,4568,39.7046,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",40.07,40.345,39.69,39.79,-0.21,-0.52,742612.073402,4118,39.8807,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":132,"volume":429,"transactions":430,"vwap":431},"2026-08-27",39.96,40.01,39.7699,40,0.31,794049.924933,4965,39.9128,{"date":433,"open":416,"high":17,"low":211,"close":415,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0,894333.709891,4879,39.7448,{"date":439,"open":318,"high":440,"low":441,"close":415,"change":137,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",39.705,39.365,1.69,773445.952659,4669,39.5919,{"date":447,"open":307,"high":307,"low":448,"close":299,"change":311,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",38.835,-1.16,638981.988962,4807,39.0239,{"date":454,"open":252,"high":252,"low":318,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",39.49,0.2,0.51,832079.466344,4024,39.5359,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",39.06,39.39,39.0201,39.29,0.22,0.56,609172.244822,3692,39.2119,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",39.28,39.38,38.92,39.07,0.42,1.09,569112.532497,3346,39.0924,{"date":484,"open":299,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",39.15,38.615,38.65,-1.03,-2.6,1286921.306629,6965,38.7444,{"date":494,"open":495,"high":496,"low":211,"close":209,"change":142,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",39.71,40.045,0.81,1233055.096769,6994,39.8301,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":349,"percent_change":264,"volume":507,"transactions":508,"vwap":509},"2026-08-14",39.47,39.61,39.26,39.36,635771.669309,5613,39.3668,{"date":511,"open":512,"high":208,"low":513,"close":514,"change":515,"percent_change":122,"volume":516,"transactions":517,"vwap":518},"2026-08-13",39.3,39.072,39.42,0.1,740971.5365,4022,39.4715,{"date":520,"open":188,"high":521,"low":522,"close":187,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",39.565,39.205,0.55,1.42,862864.262393,7314,39.3154,{"date":529,"open":189,"high":189,"low":530,"close":298,"change":515,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",38.645,0.26,646411.2856,3881,38.7747,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",38.71,38.775,38.5301,38.67,-0.16,-0.41,687980.726889,5383,38.6988,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",38.96,40.0999,38.495,38.83,0.34,0.88,776138.643504,6529,38.7362,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",38.31,38.8023,38.22,38.49,-0.24,-0.62,1086711.283448,6545,38.5703,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",38.86,39.029,38.4846,38.73,-0.17,-0.44,1480881.855989,8365,38.8643,{"date":580,"open":581,"high":309,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",38.42,38.4,38.9,1.05,2.77,814669.1358,6809,38.7916,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":553,"volume":596,"transactions":597,"vwap":598},"2026-08-03",37.44,37.89,37.29,37.85,0.33,1291682.910763,11177,37.655,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",37.95,38.055,37.19,37.52,0.17,0.46,1992367.630569,12558,37.5175,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",36.68,37.35,36.58,1.36,3.78,2786160.256054,11775,37.1916,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",36.37,36.89,35.84,35.99,-0.78,-2.12,2042650.053697,11049,36.221,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",36.6,37.01,36.41,36.77,-0.73,-1.95,1863592.295368,9794,36.7897,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",37.78,37.8299,37.09,37.5,0.14,0.37,1960576.514088,5702,37.3618,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",37.65,37.8,37.315,37.36,-0.64,-1.68,854665.171067,5009,37.5128,{"date":665,"open":594,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",38.21,37.66,38,-0.19,-0.5,895741.197543,5639,37.9409,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":264,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",38.02,38.335,37.9628,38.19,-0.39,1033932.768336,4918,38.2384,{"date":685,"open":686,"high":581,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",38.13,38.03,38.34,0.98,2.62,727978.823724,4344,38.3118,{"date":695,"open":696,"high":697,"low":698,"close":658,"change":112,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",37.53,37.7,37.33,-0.03,1025865.930128,5521,37.493,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",36.83,37.675,36.665,37.37,-0.55,-1.45,1856926.817744,7720,37.3198,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",38.1,38.18,37.765,37.92,-0.71,-1.84,1679625.900886,7991,37.9647,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":407,"percent_change":310,"volume":731,"transactions":732,"vwap":733},"2026-07-15",38.84,38.88,38.15,38.63,1085877.976501,5049,38.5504,{"date":735,"open":736,"high":737,"low":582,"close":738,"change":468,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",38.61,38.75,38.7,1.47,1082744.890297,5490,38.6236,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",38.48,38.56,38.08,38.14,-1.27,-3.22,800487.358324,5473,38.2716,{"date":755,"open":485,"high":756,"low":189,"close":378,"change":648,"percent_change":757,"volume":758,"transactions":9,"vwap":378},"2026-07-10",39.48,0.36,735100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":142,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",39.12,39.375,39.029999,39.27,0.82,934700,{"date":768,"open":769,"high":548,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",38.38,38.265,38.95,0.23,0.59,858100,{"date":776,"open":583,"high":477,"low":562,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",38.72,-1.1,-2.76,1503800,{"date":782,"open":289,"high":783,"low":784,"close":18,"change":689,"percent_change":785,"volume":786,"transactions":9,"vwap":18},"2026-07-06",39.895,39.52,2.52,826300,{"date":788,"open":505,"high":211,"low":789,"close":727,"change":790,"percent_change":320,"volume":791,"transactions":9,"vwap":727},"2026-07-02",38.365,-0.38,1353500,{"date":793,"open":455,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",39.695,39.19,39.22,-0.99,-2.46,1193700,{"date":801,"open":802,"high":803,"low":495,"close":262,"change":468,"percent_change":804,"volume":805,"transactions":9,"vwap":262},"2026-06-30",39.75,40.26,1.41,753900,{"date":807,"open":464,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",39.665,38.825,39.65,0.24,0.61,1241200,{"date":815,"open":816,"high":240,"low":551,"close":378,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":378},"2026-06-26",38.94,-0.45,-1.13,1803500,{"date":821,"open":822,"high":823,"low":824,"close":17,"change":213,"percent_change":825,"volume":826,"transactions":9,"vwap":17},"2026-06-25",40.31,40.33,39.45,0.76,1155800,{"date":828,"open":221,"high":829,"low":830,"close":289,"change":190,"percent_change":191,"volume":831,"transactions":9,"vwap":289},"2026-06-24",39.74,39.21,1343300,{"date":833,"open":198,"high":834,"low":21,"close":835,"change":321,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-23",40.12,39.53,-5.77,1176000,{"date":839,"open":840,"high":25,"low":841,"close":842,"change":467,"percent_change":390,"volume":843,"transactions":9,"vwap":842},"2026-06-22",42.02,41.835,41.95,1603800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",41.45,41.855,41.39,41.73,1.17,2.88,1369000,{"date":854,"open":855,"high":856,"low":357,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",41.17,41.395,40.56,-0.11,-0.27,1057400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",41.029999,41.26,40.63,40.67,-0.65,-1.57,900300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",41.24,41.385,41.095001,41.32,1.25,3.12,1220500,{"date":880,"open":881,"high":262,"low":504,"close":413,"change":380,"percent_change":381,"volume":882,"transactions":9,"vwap":413},"2026-06-12",39.88,1228300,{"date":884,"open":487,"high":424,"low":745,"close":881,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":881},"2026-06-11",1.61,4.21,1239300,{"date":889,"open":890,"high":317,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",38.62,38.225,38.27,-0.6,-1.54,1230300,{"date":897,"open":211,"high":241,"low":898,"close":308,"change":360,"percent_change":300,"volume":899,"transactions":9,"vwap":308},"2026-06-09",37.93,1343400,{"date":901,"open":902,"high":903,"low":737,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",39.02,39.14,38.85,0.71,1.86,1011800,{"date":909,"open":318,"high":784,"low":602,"close":748,"change":489,"percent_change":910,"volume":911,"transactions":9,"vwap":748},"2026-06-05",-6.38,1736600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",40.42,40.845,40.16,40.74,-0.34,-0.83,974100,{"date":922,"open":875,"high":848,"low":923,"close":924,"change":418,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",40.92,41.080002,-1.25,862900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":213,"percent_change":38,"volume":933,"transactions":9,"vwap":932},"2026-06-02",41.3,41.645,41.084,41.6,1263300,{"date":935,"open":936,"high":937,"low":938,"close":929,"change":497,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-06-01",40.84,41.5,40.7,2,1388400,{"date":942,"open":938,"high":272,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",40.427,40.49,-0.04,-0.1,647300,{"date":949,"open":338,"high":950,"low":148,"close":263,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":263},"2026-05-28",40.625,0.165,0.41,3019700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",40.61,40.665,40.099998,40.365,-0.145,-0.36,2221200,{"date":964,"open":965,"high":857,"low":965,"close":966,"change":370,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",40.049999,40.51,3.71,1074600,{"date":970,"open":485,"high":971,"low":902,"close":972,"change":973,"percent_change":515,"volume":974,"transactions":9,"vwap":972},"2026-05-22",39.355,39.060001,0.04,775400,{"date":976,"open":977,"high":978,"low":550,"close":902,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":902},"2026-05-21",38.6,39.155,0.27,0.7,977900,{"date":983,"open":984,"high":985,"low":986,"close":737,"change":980,"percent_change":987,"volume":988,"transactions":9,"vwap":737},"2026-05-20",38.2,38.765,38.11,1.84,789400,{"date":990,"open":991,"high":769,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",37.71,37.62,38.049999,-0.42,-1.09,942300,{"date":998,"open":583,"high":583,"low":686,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",38.47,-0.02,-0.05,988700,{"date":1004,"open":1005,"high":1006,"low":688,"close":562,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":562},"2026-05-15",38.68,38.746,-1.34,-3.36,2246500,{"date":1011,"open":252,"high":1012,"low":784,"close":148,"change":191,"percent_change":456,"volume":1013,"transactions":9,"vwap":148},"2026-05-14",39.905,1163000,{"date":1015,"open":506,"high":17,"low":796,"close":802,"change":159,"percent_change":1016,"volume":1017,"transactions":9,"vwap":802},"2026-05-13",1.9,3616700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",39.25,39.415,38.57,39.0099983,-1.2,-2.98,638400,{"date":1028,"open":834,"high":273,"low":1029,"close":262,"change":112,"percent_change":1000,"volume":1030,"transactions":9,"vwap":262},"2026-05-11",40.0099983,953200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-05-08",39.85,40.22,39.801,0.8,2.03,820900,{"date":1040,"open":1029,"high":377,"low":1041,"close":514,"change":1042,"percent_change":1024,"volume":1043,"transactions":9,"vwap":514},"2026-05-07",39.37,-0.48,1019200,{"date":1045,"open":504,"high":1046,"low":514,"close":1047,"change":89,"percent_change":690,"volume":1048,"transactions":9,"vwap":1047},"2026-05-06",39.975,39.9,806300,{"date":1050,"open":977,"high":1023,"low":977,"close":728,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":728},"2026-05-05",0.79,2.07,1476900,{"date":1055,"open":892,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":563,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",38.54,37.94,38.09,-0.09,997800,{"date":1062,"open":1063,"high":1064,"low":1063,"close":717,"change":107,"percent_change":1065,"volume":1066,"transactions":9,"vwap":717},"2026-05-01",37.98,38.52,0.16,571700,{"date":1068,"open":1069,"high":666,"low":1070,"close":1071,"change":825,"percent_change":1037,"volume":1072,"transactions":9,"vwap":1071},"2026-04-30",37.69,37.485,38.12,1030200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":658,"change":574,"percent_change":817,"volume":1078,"transactions":9,"vwap":658},"2026-04-29",37.58,37.595,37.225,1241300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":696,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":696},"2026-04-28",37.38,37.57,37.27,-0.28,-0.74,3820100,{"date":1088,"open":1089,"high":668,"low":1090,"close":1091,"change":407,"percent_change":310,"volume":1092,"transactions":9,"vwap":1091},"2026-04-27",37.96,37.735,37.81,652800,{"date":1094,"open":1095,"high":601,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",37.68,37.545,37.88,0.75,2.02,734600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",37.39,37.56,36.76,37.13,-0.66,-1.75,2860600,{"date":1111,"open":1112,"high":1113,"low":647,"close":1114,"change":38,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-22",37.54,37.82,37.79,1.97,562200,{"date":1118,"open":1119,"high":1090,"low":1120,"close":1121,"change":709,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",37.67,37.0099983,37.060001,-1.46,645000,{"date":1125,"open":1104,"high":655,"low":1126,"close":1127,"change":1128,"percent_change":1107,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",37.405,37.61,-0.25,748600,{"date":1131,"open":656,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",38.185,37.72,37.86,0.72,1.94,1136700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1065,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",37.16,37.28,36.91,37.14,0.43,851200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":945,"percent_change":858,"volume":1152,"transactions":9,"vwap":1151},"2026-04-15",36.93,37.049999,36.78,36.98,1095600,{"date":1154,"open":612,"high":1155,"low":1156,"close":1157,"change":812,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",37.040001,36.51,37.02,1.68,828000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":635,"change":152,"percent_change":1165,"volume":1166,"transactions":9,"vwap":635},"2026-04-13",35.78,36.44,35.75,0.97,895600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":380,"percent_change":390,"volume":1173,"transactions":9,"vwap":1172},"2026-04-10",36.14,36.235,35.94,36.060001,477400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-09",35.67,36.0099983,35.42,35.87,-0.08,-0.22,950600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",36,36.25,35.63,35.95,1.79,5.24,870400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":515,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",34.040001,34.17,33.59,34.16,0.29,1081900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":531,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",33.98,34.21,33.86,34.060001,0.77,1027600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":398,"percent_change":320,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",33.15,34.02,33.115,33.8,1028600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":979,"percent_change":1036,"volume":1221,"transactions":9,"vwap":1220},"2026-04-01",34.07,34.44,34,34.13,1900400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1204,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1204},"2026-03-31",32.83,33.875,32.8,1.15,3.52,1765000,{"date":1231,"open":1232,"high":1210,"low":1233,"close":1234,"change":1128,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",33.13,32.54,32.71,-0.76,1187900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":961,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",33.09,33.28,32.865,32.96,-0.12,1699700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":778,"percent_change":750,"volume":1250,"transactions":9,"vwap":1249},"2026-03-26",33.58,33.78,33.080002,1915800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":390,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-25",34.24,34.4,34.014999,34.18,1.58,803600,{"date":1260,"open":1261,"high":1204,"low":1262,"close":1263,"change":244,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-24",33.42,33.39,33.65,-1.69,1544900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",34.0099983,34.515,33.77,34.23,0.99,2.98,1410700,{"date":1276,"open":1194,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",34.09,33.145,33.24,-1.14,-3.32,2541500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":191,"percent_change":772,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",33.72,34.545,33.64,34.38,1130400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":254,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",34.77,34.9,34.29,34.3,-0.69,1287000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":380,"percent_change":523,"volume":1304,"transactions":9,"vwap":1303},"2026-03-17",35.14,35.165,34.875,34.99,1641800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",34.6,34.925,34.565,34.8,0.91,2.69,970500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1243,"percent_change":201,"volume":1320,"transactions":9,"vwap":1319},"2026-03-13",34.42,34.625,33.825,33.89,1479100,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1268,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1268},"2026-03-12",34.62,33.96,-1.05,-2.99,1402400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":531,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",34.97,35.22,34.819,35.060001,0.09,1312100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1330,"change":300,"percent_change":648,"volume":1341,"transactions":9,"vwap":1330},"2026-03-10",34.96,35.62,34.76,1290200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":137,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-09",33.87,35.0099983,33.62,34.92,1.93,1679400,{"date":1351,"open":1202,"high":1352,"low":1344,"close":1353,"change":541,"percent_change":311,"volume":1354,"transactions":9,"vwap":1353},"2026-03-06",34.48,34.26,928800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1316,"change":626,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1316},"2026-03-05",34.72,34.94,33.99,-2.22,1272300,{"date":1363,"open":1364,"high":1365,"low":1357,"close":1366,"change":552,"percent_change":689,"volume":1367,"transactions":9,"vwap":1366},"2026-03-04",34.95,35.45,35.2,1412300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-03",34.61,35.095001,33.917,34.86,-1.74,-4.75,2210100,{"date":1378,"open":1379,"high":636,"low":1379,"close":633,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":633},"2026-03-02",36.22,-0.61,-1.64,2003700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":112,"percent_change":699,"volume":1389,"transactions":9,"vwap":1388},"2026-02-27",36.95,37.24,36.895,37.21,719300,{"date":1391,"open":1392,"high":1096,"low":1393,"close":1394,"change":201,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",37.51,36.885,37.22,-0.93,1324100,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1082,"change":147,"percent_change":89,"volume":1401,"transactions":9,"vwap":1082},"2026-02-25",37.63,37.395,846100,{"date":1403,"open":1148,"high":1404,"low":1393,"close":603,"change":523,"percent_change":1405,"volume":1406,"transactions":9,"vwap":603},"2026-02-24",37.31,1.5,2104100,{"date":1408,"open":1409,"high":1385,"low":1410,"close":1411,"change":265,"percent_change":223,"volume":1412,"transactions":9,"vwap":1411},"2026-02-23",36.82,36.55,36.64,1057600,{"date":1414,"open":1415,"high":1120,"low":1416,"close":1120,"change":159,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1120},"2026-02-20",36.27,36.19,2.04,1599700,{"date":1420,"open":1421,"high":1415,"low":1177,"close":1415,"change":1180,"percent_change":1181,"volume":1422,"transactions":9,"vwap":1415},"2026-02-19",36.16,1018700,{"date":1424,"open":1186,"high":1425,"low":1416,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-18",36.545,36.35,0.18,0.5,913700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1243,"percent_change":398,"volume":1436,"transactions":9,"vwap":1435},"2026-02-17",36.049999,36.275,35.775,36.17,923400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1065,"percent_change":233,"volume":1443,"transactions":9,"vwap":1442},"2026-02-13",36.13,36.347,35.79,36.29,750400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1439,"change":817,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1439},"2026-02-12",36.75,36.080002,-1.23,907100,{"date":1451,"open":1442,"high":1452,"low":1439,"close":614,"change":523,"percent_change":1453,"volume":1454,"transactions":9,"vwap":614},"2026-02-11",36.609,1.53,1127100,{"date":1456,"open":1447,"high":1457,"low":1171,"close":1458,"change":107,"percent_change":605,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",36.138,36.029999,859000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":552,"percent_change":275,"volume":1466,"transactions":9,"vwap":1465},"2026-02-09",35.6,36.02,35.57,35.97,1191300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1187,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1187},"2026-02-06",35.25,35.635,35.12,0.86,2.47,671300,{"date":1476,"open":1292,"high":1477,"low":1478,"close":1292,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1292},"2026-02-05",35.084999,34.64,-0.2,-0.57,1123300,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1330,"change":265,"percent_change":1325,"volume":1486,"transactions":9,"vwap":1330},"2026-02-04",35.59,34.83,1731900,{"date":1488,"open":1489,"high":1187,"low":1490,"close":1491,"change":605,"percent_change":381,"volume":1492,"transactions":9,"vwap":1491},"2026-02-03",35.48,35.035,35.34,1566700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":301,"percent_change":649,"volume":1499,"transactions":9,"vwap":1498},"2026-02-02",34.71,35.24,34.69,35.17,1399200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-30",35.41,35.54,34.88,35.040001,-0.7,-1.96,1361000,{"date":1510,"open":1511,"high":1432,"low":1512,"close":1513,"change":669,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-29",36.040001,35.28,35.74,-0.53,1206100,{"date":1517,"open":1188,"high":1185,"low":1518,"close":1519,"change":122,"percent_change":980,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",35.73,35.93,892900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":773,"percent_change":1158,"volume":1527,"transactions":9,"vwap":1526},"2026-01-27",35.5,35.715,35.46,35.68,751200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":191,"percent_change":772,"volume":1534,"transactions":9,"vwap":1533},"2026-01-26",35,35.19,34.915,35.09,818300,{"date":1536,"open":1357,"high":1537,"low":1538,"close":1345,"change":389,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1345},"2026-01-23",35.047001,34.623,0.6,586400,{"date":1542,"open":1340,"high":1347,"low":1543,"close":1310,"change":213,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1310},"2026-01-22",34.652,0.87,809700,{"date":1547,"open":1254,"high":1548,"low":1549,"close":1550,"change":606,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-21",34.655,34.281,34.5,1.35,1118400,{"date":1554,"open":1211,"high":1555,"low":1202,"close":1194,"change":1128,"percent_change":637,"volume":1556,"transactions":9,"vwap":1194},"2026-01-20",34.27,1096900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1294,"change":397,"percent_change":790,"volume":1562,"transactions":9,"vwap":1294},"2026-01-16",34.34,34.389,34.14,856500,{"date":1564,"open":1565,"high":1566,"low":1559,"close":1316,"change":1427,"percent_change":390,"volume":1567,"transactions":9,"vwap":1316},"2026-01-15",34.47,34.585,783100,{"date":1569,"open":1570,"high":1253,"low":1211,"close":1253,"change":605,"percent_change":1428,"volume":1571,"transactions":9,"vwap":1253},"2026-01-14",34.11,742400,{"date":1573,"open":1574,"high":1271,"low":1575,"close":1217,"change":563,"percent_change":1506,"volume":1576,"transactions":9,"vwap":1217},"2026-01-13",34.22,33.984,584400,{"date":1578,"open":1579,"high":1559,"low":1579,"close":1580,"change":1144,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-12",33.95,34.31,1.27,713600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":233,"volume":1590,"transactions":9,"vwap":1588},"2026-01-09",33.75,33.885,33.635,33.88,0.15,2384700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":112,"percent_change":699,"volume":1596,"transactions":9,"vwap":1594},"2026-01-08",33.66,33.73,33.585,863000,{"date":1598,"open":1588,"high":1588,"low":1599,"close":1600,"change":243,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-07",33.705,33.74,-0.68,872100,{"date":1604,"open":1213,"high":1605,"low":1213,"close":1606,"change":979,"percent_change":1036,"volume":1607,"transactions":9,"vwap":1606},"2026-01-06",34.037998,33.97,718700,{"date":1609,"open":1610,"high":1611,"low":1261,"close":1612,"change":428,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",33.51,33.715,33.7,0.93,885600,{"date":1616,"open":1279,"high":1617,"low":1618,"close":1262,"change":765,"percent_change":785,"volume":1619,"transactions":9,"vwap":1262},"2026-01-02",33.4,33.18,759600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1059,"percent_change":1084,"volume":1626,"transactions":9,"vwap":1625},"2025-12-31",32.65,32.69,32.56,32.57,769300,{"date":1628,"open":1629,"high":1234,"low":1630,"close":1629,"change":191,"percent_change":122,"volume":1631,"transactions":9,"vwap":1629},"2025-12-30",32.66,32.61,623800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1180,"percent_change":563,"volume":1637,"transactions":9,"vwap":1635},"2025-12-29",32.51,32.58,32.44,611700,{"date":1639,"open":1630,"high":1640,"low":1641,"close":1629,"change":456,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1629},"2025-12-26",32.665,32.39,0.62,493700,{"date":1645,"open":1646,"high":1647,"low":1641,"close":1646,"change":107,"percent_change":380,"volume":1648,"transactions":9,"vwap":1646},"2025-12-24",32.46,32.48,232700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":380,"percent_change":773,"volume":1654,"transactions":9,"vwap":1652},"2025-12-23",32.18,32.4,32.165,1052700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1657,"change":1427,"percent_change":468,"volume":1660,"transactions":9,"vwap":1657},"2025-12-22",32.21,32.27,32.084999,989500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":213,"percent_change":275,"volume":1667,"transactions":9,"vwap":1666},"2025-12-19",31.99,32.107,31.865,32.029999,808200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":552,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-18",31.81,31.885,31.685,31.73,1.08,2195300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":417,"percent_change":1107,"volume":1682,"transactions":9,"vwap":1681},"2025-12-17",31.77,31.78,31.365,31.39,901200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1007,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",31.59,31.67,31.47,31.6,-0.43,742900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1666,"change":1000,"percent_change":349,"volume":1696,"transactions":9,"vwap":1666},"2025-12-15",32.25,32.255,32.014999,780300,{"date":1698,"open":1652,"high":1699,"low":1700,"close":1701,"change":398,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",32.45,31.95,32.049999,-1.02,578000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1243,"percent_change":265,"volume":1710,"transactions":9,"vwap":1709},"2025-12-11",32.29,32.42,32.175,32.38,599200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":811,"percent_change":159,"volume":1717,"transactions":9,"vwap":1716},"2025-12-10",32.43,32.567,32.22,32.5,697200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":112,"percent_change":699,"volume":1723,"transactions":9,"vwap":1721},"2025-12-09",32.12,32.26,32.080002,454600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1658,"change":112,"percent_change":699,"volume":1728,"transactions":9,"vwap":1658},"2025-12-08",32.37,32.155,704500,{"date":1730,"open":1652,"high":1731,"low":1658,"close":1732,"change":380,"percent_change":773,"volume":1733,"transactions":9,"vwap":1732},"2025-12-05",32.52,32.28,679900,{"date":1735,"open":1651,"high":1651,"low":1736,"close":1737,"change":699,"percent_change":1059,"volume":1738,"transactions":9,"vwap":1737},"2025-12-04",32.030998,32.09,488500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1720,"change":360,"percent_change":107,"volume":1744,"transactions":9,"vwap":1720},"2025-12-03",32,32.14,31.98,572200,{"date":1746,"open":1722,"high":1747,"low":1748,"close":1749,"change":190,"percent_change":1334,"volume":1750,"transactions":9,"vwap":1749},"2025-12-02",32.144,31.97,32.099998,512000,{"date":1752,"open":1666,"high":1753,"low":1695,"close":1754,"change":1180,"percent_change":1128,"volume":1755,"transactions":9,"vwap":1754},"2025-12-01",32.17,32.07,677300,{"date":1757,"open":1758,"high":1759,"low":1741,"close":1759,"change":1760,"percent_change":552,"volume":1761,"transactions":9,"vwap":1759},"2025-11-28",32.060001,32.15,0.11,173200,{"date":1763,"open":1764,"high":1659,"low":1765,"close":1766,"change":389,"percent_change":137,"volume":1767,"transactions":9,"vwap":1766},"2025-11-26",31.96,31.875,32.040001,554900,{"date":1769,"open":1770,"high":1771,"low":1687,"close":1771,"change":301,"percent_change":952,"volume":1772,"transactions":9,"vwap":1771},"2025-11-25",31.71,31.83,628900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1198,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-24",31.41,31.725,31.2,31.7,0.92,574000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1775,"change":945,"percent_change":397,"volume":1786,"transactions":9,"vwap":1775},"2025-11-21",31.13,31.52,30.99,794500,{"date":1788,"open":1651,"high":1789,"low":1790,"close":1791,"change":790,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-20",32.204,31.43,31.45,-1.19,1036800,{"date":1795,"open":1741,"high":1796,"low":1797,"close":1771,"change":397,"percent_change":542,"volume":1798,"transactions":9,"vwap":1771},"2025-11-19",32.02,31.69,704800,{"date":1800,"open":1771,"high":1758,"low":1801,"close":1764,"change":574,"percent_change":1514,"volume":1802,"transactions":9,"vwap":1764},"2025-11-18",31.72,1150800,{"date":1804,"open":1715,"high":1805,"low":1796,"close":1806,"change":265,"percent_change":1280,"volume":1807,"transactions":9,"vwap":1806},"2025-11-17",32.446,32.13,512400,{"date":1809,"open":1810,"high":1811,"low":1666,"close":1716,"change":190,"percent_change":1334,"volume":1812,"transactions":9,"vwap":1716},"2025-11-14",32.31,32.675,782300,{"date":1814,"open":1815,"high":1816,"low":1652,"close":1817,"change":201,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-13",32.84,32.86,32.47,-1.07,427100,{"date":1821,"open":1815,"high":1815,"low":1822,"close":1823,"change":300,"percent_change":1589,"volume":1824,"transactions":9,"vwap":1823},"2025-11-12",32.72,32.82,429300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":360,"percent_change":107,"volume":1831,"transactions":9,"vwap":1830},"2025-11-11",32.76,32.846,32.668,32.77,520300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":22,"percent_change":885,"volume":1838,"transactions":9,"vwap":1837},"2025-11-10",32.63,32.78,32.53,32.75,804000,{"date":1840,"open":1796,"high":1841,"low":1842,"close":1841,"change":858,"percent_change":918,"volume":1843,"transactions":9,"vwap":1841},"2025-11-07",32.23,31.82,646000,{"date":1845,"open":1846,"high":1847,"low":1715,"close":1848,"change":1181,"percent_change":1601,"volume":1849,"transactions":9,"vwap":1848},"2025-11-06",32.55,32.59,32.34,539300,{"date":1851,"open":1810,"high":1834,"low":1721,"close":1624,"change":979,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1624},"2025-11-05",0.84,710400,{"date":1855,"open":1856,"high":1233,"low":1658,"close":1706,"change":244,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1706},"2025-11-04",32.35,-1.76,389200,{"date":1860,"open":1816,"high":1861,"low":1234,"close":1862,"change":467,"percent_change":290,"volume":1863,"transactions":9,"vwap":1862},"2025-11-03",32.92,32.87,690200,{"date":1865,"open":1622,"high":1623,"low":1866,"close":1622,"change":945,"percent_change":1243,"volume":1867,"transactions":9,"vwap":1622},"2025-10-31",32.502,636900,{"date":1869,"open":1870,"high":1224,"low":1871,"close":1623,"change":961,"percent_change":995,"volume":1872,"transactions":9,"vwap":1623},"2025-10-30",32.68,32.654,468500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1589,"percent_change":606,"volume":1879,"transactions":9,"vwap":1878},"2025-10-29",33.19,33.21,32.91,33.049999,814900,{"date":1881,"open":1882,"high":1883,"low":1622,"close":1884,"change":434,"percent_change":434,"volume":1885,"transactions":9,"vwap":1884},"2025-10-28",32.73,32.93,32.9,499000,{"date":1887,"open":1888,"high":1884,"low":1889,"close":1884,"change":757,"percent_change":234,"volume":1890,"transactions":9,"vwap":1884},"2025-10-27",32.88,32.765,625100,{"date":1892,"open":1630,"high":1893,"low":1716,"close":1233,"change":605,"percent_change":390,"volume":1894,"transactions":9,"vwap":1233},"2025-10-24",32.62,542300,{"date":1896,"open":1651,"high":1707,"low":1897,"close":1726,"change":531,"percent_change":497,"volume":1898,"transactions":9,"vwap":1726},"2025-10-23",32.137,413700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":359,"percent_change":190,"volume":1905,"transactions":9,"vwap":1904},"2025-10-22",32.19,32.316,31.944,32.11,573900,{"date":1907,"open":1841,"high":1841,"low":1722,"close":1749,"change":398,"percent_change":1702,"volume":1908,"transactions":9,"vwap":1749},"2025-10-21",527800,{"date":1910,"open":1715,"high":1911,"low":1657,"close":1713,"change":127,"percent_change":876,"volume":1912,"transactions":9,"vwap":1713},"2025-10-20",32.465,409200,{"date":1914,"open":1915,"high":1722,"low":1915,"close":1666,"change":699,"percent_change":1059,"volume":1916,"transactions":9,"vwap":1666},"2025-10-17",31.79,723400,{"date":1918,"open":1904,"high":1721,"low":1764,"close":1758,"change":380,"percent_change":1539,"volume":1919,"transactions":9,"vwap":1758},"2025-10-16",563000,{"date":1921,"open":1922,"high":1748,"low":1686,"close":1922,"change":523,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-15",31.87,1.76,612200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-14",31.11,31.545,31.07,31.32,-0.3,-0.95,552400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":553,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-13",31.63,31.74,31.5,31.62,2.86,397900,{"date":1943,"open":1944,"high":1945,"low":26,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-10",31.89,31.947,30.74,-1.15,-3.61,1145000,{"date":1951,"open":1753,"high":1952,"low":1953,"close":1944,"change":563,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-10-09",32.179,31.8,-0.75,784200,{"date":1957,"open":1748,"high":1958,"low":1671,"close":1806,"change":389,"percent_change":137,"volume":1959,"transactions":9,"vwap":1806},"2025-10-08",32.16,483700,{"date":1961,"open":1657,"high":1657,"low":1962,"close":1963,"change":574,"percent_change":1514,"volume":1964,"transactions":9,"vwap":1963},"2025-10-07",31.888,31.92,467400,{"date":1966,"open":1666,"high":1759,"low":1967,"close":1737,"change":212,"percent_change":147,"volume":1968,"transactions":9,"vwap":1737},"2025-10-06",31.997,407800,{"date":1970,"open":1766,"high":1722,"low":1971,"close":1748,"change":300,"percent_change":1065,"volume":1972,"transactions":9,"vwap":1748},"2025-10-03",31.91,720100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1963,"change":301,"percent_change":952,"volume":1978,"transactions":9,"vwap":1963},"2025-10-02",32.0099983,32.058998,31.805,526900,{"date":1980,"open":1981,"high":1842,"low":1982,"close":1915,"change":531,"percent_change":765,"volume":1983,"transactions":9,"vwap":1915},"2025-10-01",31.66,31.65,1240300,{"date":1985,"open":1687,"high":1986,"low":1790,"close":1987,"change":1760,"percent_change":152,"volume":1988,"transactions":9,"vwap":1987},"2025-09-30",31.57,31.53,709700,{"date":1990,"open":1775,"high":1784,"low":1681,"close":1991,"change":531,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-29",31.42,0.83,601100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":858,"percent_change":201,"volume":1999,"transactions":9,"vwap":1997},"2025-09-26",31.049999,31.16,30.97,878000,{"date":2001,"open":2002,"high":1930,"low":2003,"close":2004,"change":310,"percent_change":1480,"volume":2005,"transactions":9,"vwap":2004},"2025-09-25",31.24,31.14,31.27,952500,{"date":2007,"open":2008,"high":1986,"low":2009,"close":1791,"change":2010,"percent_change":575,"volume":2011,"transactions":9,"vwap":1791},"2025-09-24",31.51,31.407,-0.14,1039500,{"date":2013,"open":1939,"high":2014,"low":1928,"close":1685,"change":1128,"percent_change":2015,"volume":1123,"transactions":9,"vwap":1685},"2025-09-23",31.719,-0.79,{"date":2017,"open":1778,"high":2018,"low":1686,"close":2018,"change":1589,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-22",31.84,0.47,668400,{"date":2022,"open":1801,"high":2023,"low":1982,"close":1797,"change":349,"percent_change":669,"volume":2024,"transactions":9,"vwap":1797},"2025-09-19",31.76,739600,{"date":2026,"open":1981,"high":1678,"low":2027,"close":2028,"change":1180,"percent_change":1128,"volume":2029,"transactions":9,"vwap":2028},"2025-09-18",31.585,31.75,842900,{"date":2031,"open":2028,"high":1754,"low":1686,"close":1771,"change":1760,"percent_change":152,"volume":2032,"transactions":9,"vwap":1771},"2025-09-17",3929300,{"date":2034,"open":1939,"high":1937,"low":2035,"close":1801,"change":122,"percent_change":1051,"volume":2036,"transactions":9,"vwap":1801},"2025-09-16",31.572,850300,{"date":2038,"open":1775,"high":2039,"low":2040,"close":1687,"change":389,"percent_change":290,"volume":2041,"transactions":9,"vwap":1687},"2025-09-15",31.496,31.3,357100,{"date":2043,"open":2040,"high":2044,"low":2045,"close":2046,"change":699,"percent_change":946,"volume":2047,"transactions":9,"vwap":2046},"2025-09-12",31.315,31.19,31.26,477600,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":152,"percent_change":117,"volume":2053,"transactions":9,"vwap":2052},"2025-09-11",31.08,31.317,31.29,924900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2056,"change":811,"percent_change":132,"volume":2059,"transactions":9,"vwap":2056},"2025-09-10",30.94,31.035,30.905,426800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1334,"percent_change":1198,"volume":2066,"transactions":9,"vwap":2065},"2025-09-09",30.68,30.77,30.61,30.7,989100,{"date":2068,"open":2069,"high":2064,"low":2070,"close":2064,"change":2071,"percent_change":1779,"volume":2072,"transactions":9,"vwap":2064},"2025-09-08",30.46,30.372,0.28,458300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":152,"percent_change":850,"volume":2079,"transactions":9,"vwap":2078},"2025-09-05",30.38,30.426,30.19,30.33,749600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":1001,"percent_change":574,"volume":2085,"transactions":9,"vwap":2083},"2025-09-04",29.9,29.98,29.805,531900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":191,"percent_change":979,"volume":2092,"transactions":9,"vwap":2091},"2025-09-03",30.049999,30.09,29.93,30.030001,511600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":407,"percent_change":243,"volume":2098,"transactions":9,"vwap":2096},"2025-09-02",29.69,29.95,29.64,558000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":574,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-29",29.97,30.040001,29.92,30.02,-0.56,441300,{"date":2108,"open":2091,"high":2109,"low":2104,"close":2077,"change":301,"percent_change":1144,"volume":2110,"transactions":9,"vwap":2077},"2025-08-28",30.197,386900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":669,"percent_change":2117,"volume":1912,"transactions":9,"vwap":2116},"2025-08-27",29.91,30.066999,29.855,30.059999,-0.63,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2120,"change":1000,"percent_change":407,"volume":2123,"transactions":9,"vwap":2120},"2025-08-26",30.25,30.288,30.192,467500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":264,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-25",30.31,30.43,30.26,30.27,-0.49,405000,{"date":2133,"open":2116,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-22",30.44,30,30.42,0.54,1.81,657700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2142,"change":945,"percent_change":397,"volume":2145,"transactions":9,"vwap":2142},"2025-08-21",29.88,29.937,29.81,595300,{"date":2147,"open":2082,"high":2148,"low":2149,"close":2103,"change":945,"percent_change":397,"volume":2150,"transactions":9,"vwap":2103},"2025-08-20",29.955,29.775,549400,{"date":2152,"open":2089,"high":2153,"low":2096,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-19",30.146,29.96,-0.26,-0.86,475200,{"date":2159,"open":2160,"high":2161,"low":2088,"close":2162,"change":605,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-18",30.21,30.225,30.22,0.57,410000,{"date":2166,"open":2089,"high":2167,"low":2168,"close":2088,"change":191,"percent_change":979,"volume":2169,"transactions":9,"vwap":2088},"2025-08-15",30.14,29.99,352000,{"date":2171,"open":2090,"high":2172,"low":2173,"close":2101,"change":398,"percent_change":995,"volume":2174,"transactions":9,"vwap":2101},"2025-08-14",30.035,29.882,400100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2177,"change":122,"percent_change":1992,"volume":2180,"transactions":9,"vwap":2177},"2025-08-13",30.3,30.365,30.265,1141400,{"date":2182,"open":2183,"high":2088,"low":2184,"close":2088,"change":649,"percent_change":876,"volume":2185,"transactions":9,"vwap":2088},"2025-08-12",29.8,29.78,682000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":407,"percent_change":563,"volume":2192,"transactions":9,"vwap":2191},"2025-08-11",29.75,29.76,29.66,29.68,377500,{"date":2194,"open":2195,"high":2184,"low":2196,"close":2188,"change":945,"percent_change":397,"volume":2197,"transactions":9,"vwap":2188},"2025-08-08",29.72,29.63,360200,{"date":2199,"open":2200,"high":2201,"low":2195,"close":2202,"change":467,"percent_change":159,"volume":2203,"transactions":9,"vwap":2202},"2025-08-07",29.85,29.89,29.79,597800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":648,"percent_change":381,"volume":2210,"transactions":9,"vwap":2209},"2025-08-06",29.45,29.587,29.399,29.57,427600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1760,"percent_change":147,"volume":2217,"transactions":9,"vwap":2216},"2025-08-05",29.49,29.51,29.35,29.43,449600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1198,"percent_change":45,"volume":2224,"transactions":9,"vwap":2223},"2025-08-04",29.36,29.378,29.245,29.32,476300,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1479,"percent_change":1601,"volume":2230,"transactions":9,"vwap":2229},"2025-08-01",29.17,28.9,29.030001,1070200,{"date":2232,"open":2233,"high":2215,"low":2234,"close":2235,"change":541,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-31",29.31,29.169,29.23,-0.54,486100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":417,"percent_change":720,"volume":2244,"transactions":9,"vwap":2243},"2025-07-30",29.44,29.56,29.327,29.39,459000,{"date":2246,"open":2097,"high":2247,"low":2248,"close":2249,"change":107,"percent_change":456,"volume":2250,"transactions":9,"vwap":2249},"2025-07-29",29.67,29.545,29.6,880800,{"date":2252,"open":2249,"high":2253,"low":2254,"close":2255,"change":243,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-28",29.619,29.485,29.54,-0.77,444400,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":699,"percent_change":946,"volume":2262,"transactions":9,"vwap":2261},"2025-07-25",29.62,29.77,364200,{"date":2264,"open":2201,"high":2103,"low":2183,"close":2183,"change":310,"percent_change":893,"volume":2265,"transactions":9,"vwap":2183},"2025-07-24",392900,{"date":2267,"open":2261,"high":2083,"low":2261,"close":2083,"change":213,"percent_change":102,"volume":2268,"transactions":9,"vwap":2083},"2025-07-23",397200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2191,"change":1001,"percent_change":574,"volume":2274,"transactions":9,"vwap":2191},"2025-07-22",29.58,29.695,29.5,432100,{"date":2276,"open":2097,"high":2277,"low":2249,"close":2278,"change":389,"percent_change":905,"volume":2279,"transactions":9,"vwap":2278},"2025-07-21",29.83,29.73,354600,{"date":2281,"open":2095,"high":2095,"low":2214,"close":2282,"change":407,"percent_change":563,"volume":2283,"transactions":9,"vwap":2282},"2025-07-18",29.52,515100,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":1065,"percent_change":2137,"volume":2289,"transactions":9,"vwap":2288},"2025-07-17",29.37,29.61,29.59,448000,{"date":2291,"open":2292,"high":2206,"low":2293,"close":2216,"change":301,"percent_change":233,"volume":2294,"transactions":9,"vwap":2216},"2025-07-16",29.28,29.177,449100,{"date":2296,"open":2286,"high":2243,"low":2297,"close":2298,"change":1427,"percent_change":1642,"volume":2299,"transactions":9,"vwap":2298},"2025-07-15",29.24,29.3,494000,{"date":2301,"open":2302,"high":2303,"low":2229,"close":2304,"change":1760,"percent_change":147,"volume":2305,"transactions":9,"vwap":2304},"2025-07-14",29.08,29.13,29.12,519300,{"date":2307,"open":2302,"high":2302,"low":2308,"close":2308,"change":858,"percent_change":790,"volume":2309,"transactions":9,"vwap":2308},"2025-07-11",29.01,490600,{"date":2311,"open":2312,"high":2304,"low":2313,"close":2304,"change":301,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2304},"2025-07-10",29.1,28.975,0.45,498200,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":699,"percent_change":946,"volume":2321,"transactions":9,"vwap":2320},"2025-07-09",29.059999,28.933,28.99,454100,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":1427,"percent_change":1642,"volume":2327,"transactions":9,"vwap":2326},"2025-07-08",29.040001,28.915,29.02,514700,{"date":2329,"open":2330,"high":2326,"low":2331,"close":2332,"change":575,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-07",28.94,28.77,28.84,-1.5,536600,{"date":2336,"open":2227,"high":2337,"low":2338,"close":2292,"change":648,"percent_change":381,"volume":2339,"transactions":9,"vwap":2292},"2025-07-03",29.315,29.16,400500,{"date":2341,"open":2342,"high":2343,"low":2228,"close":2343,"change":212,"percent_change":952,"volume":2344,"transactions":9,"vwap":2343},"2025-07-02",28.91,29.14,596400,{"date":2346,"open":2320,"high":2347,"low":2348,"close":2326,"change":2349,"percent_change":811,"volume":2350,"transactions":9,"vwap":2326},"2025-07-01",29.066,28.937,0.07,408400,{"date":2352,"open":2332,"high":2308,"low":2353,"close":2354,"change":212,"percent_change":478,"volume":2355,"transactions":9,"vwap":2354},"2025-06-30",28.734,28.95,669000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2358,"change":349,"percent_change":417,"volume":2361,"transactions":9,"vwap":2358},"2025-06-27",28.83,28.925,28.745,504700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1589,"percent_change":22,"volume":2368,"transactions":9,"vwap":2367},"2025-06-26",28.8,28.96,28.774,28.89,937900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":191,"percent_change":2071,"volume":2375,"transactions":9,"vwap":2374},"2025-06-25",28.67,28.747,28.64,28.74,698900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2314,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-24",28.45,28.7,28.395,28.66,1.6,459900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":389,"percent_change":1098,"volume":2390,"transactions":9,"vwap":2389},"2025-06-23",27.93,28.245,27.9,28.21,548100,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":1479,"percent_change":720,"volume":2396,"transactions":9,"vwap":2395},"2025-06-20",28.27,27.98,28,480500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":434,"percent_change":434,"volume":2403,"transactions":9,"vwap":2402},"2025-06-18",28.22,28.314,28.14,28.2,620700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2402,"change":961,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2402},"2025-06-17",28.39,28.42,28.165,-1.26,458000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":428,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-16",28.54,28.72,28.499,28.56,1.1,483600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1689,"percent_change":2333,"volume":2425,"transactions":9,"vwap":2424},"2025-06-13",28.18,28.35,28.17,28.25,481300,{"date":2427,"open":2428,"high":2379,"low":2429,"close":2430,"change":300,"percent_change":605,"volume":2431,"transactions":9,"vwap":2430},"2025-06-12",28.62,28.59,28.68,677400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1760,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-11",28.69,28.735,28.6,28.63,0.39,532400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":380,"percent_change":290,"volume":2446,"transactions":9,"vwap":2445},"2025-06-10",28.48,28.545,28.385,28.52,478100,{"date":2448,"open":2389,"high":2449,"low":2402,"close":2450,"change":389,"percent_change":1098,"volume":2451,"transactions":9,"vwap":2450},"2025-06-09",28.38,28.33,687900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":212,"percent_change":1144,"volume":2458,"transactions":9,"vwap":2457},"2025-06-06",28.040001,28.13,27.99,28.12,689000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2395,"change":1589,"percent_change":2137,"volume":2464,"transactions":9,"vwap":2395},"2025-06-05",28.11,28.117,27.935,662200,{"date":2466,"open":2467,"high":2388,"low":2468,"close":2469,"change":142,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-04",27.76,27.72,27.85,1.16,561200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":300,"percent_change":1427,"volume":2478,"transactions":9,"vwap":2477},"2025-06-03",27.48,27.56,27.404,27.53,573500,{"date":2480,"open":2481,"high":2474,"low":2482,"close":2474,"change":122,"percent_change":1779,"volume":2483,"transactions":9,"vwap":2474},"2025-06-02",27.32,27.28,457500,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":961,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-30",27.35,27.101,27.23,-1.3,622500,{"date":2492,"open":2493,"high":2494,"low":2474,"close":2495,"change":1065,"percent_change":369,"volume":2496,"transactions":9,"vwap":2495},"2025-05-29",27.69,27.71,27.59,655800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2010,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-28",27.47,27.52,27.302,27.43,-0.51,891200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":434,"percent_change":434,"volume":2511,"transactions":9,"vwap":2510},"2025-05-27",27.54,27.577,27.465,27.57,690000,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2510,"change":212,"percent_change":233,"volume":2516,"transactions":9,"vwap":2510},"2025-05-23",27.3,27.61,616000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":946,"percent_change":961,"volume":2523,"transactions":9,"vwap":2522},"2025-05-22",27.46,27.515,27.361,27.45,655500,{"date":2525,"open":2515,"high":2526,"low":2527,"close":2528,"change":112,"percent_change":945,"volume":2529,"transactions":9,"vwap":2528},"2025-05-21",27.75,27.505,27.55,777100,{"date":2531,"open":2532,"high":2510,"low":2533,"close":2475,"change":1001,"percent_change":310,"volume":2534,"transactions":9,"vwap":2475},"2025-05-20",27.5,27.42,815100,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2515,"change":191,"percent_change":1198,"volume":2539,"transactions":9,"vwap":2515},"2025-05-19",27.36,27.63,722900,{"date":2541,"open":2519,"high":2475,"low":2542,"close":2477,"change":1000,"percent_change":407,"volume":2543,"transactions":9,"vwap":2477},"2025-05-16",27.425,645200,{"date":2545,"open":2477,"high":2528,"low":2546,"close":2528,"change":359,"percent_change":973,"volume":2547,"transactions":9,"vwap":2528},"2025-05-15",27.41,563400,{"date":2549,"open":2475,"high":2550,"low":2532,"close":2507,"change":1427,"percent_change":137,"volume":2551,"transactions":9,"vwap":2507},"2025-05-14",27.617,683100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2537,"change":1334,"percent_change":595,"volume":2557,"transactions":9,"vwap":2537},"2025-05-13",27.15,27.448,27.084999,801200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2163,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-12",27.24,27.31,27.145,27.27,2.13,592700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":389,"percent_change":1051,"volume":2572,"transactions":9,"vwap":2571},"2025-05-09",26.76,26.83,26.66,26.7,493200,{"date":2574,"open":2570,"high":2570,"low":2575,"close":2576,"change":349,"percent_change":243,"volume":2577,"transactions":9,"vwap":2576},"2025-05-08",26.48,26.49,486900,{"date":2579,"open":2580,"high":2570,"low":2581,"close":2582,"change":859,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-07",26.6,26.454,26.55,-1.01,682500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2010,"percent_change":418,"volume":2591,"transactions":9,"vwap":2590},"2025-05-06",26.77,26.91,26.72,26.82,663100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":467,"percent_change":765,"volume":2598,"transactions":9,"vwap":2597},"2025-05-05",27.01,27.059999,26.945,26.96,852100,{"date":2600,"open":2589,"high":2569,"low":2601,"close":2602,"change":1206,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-02",26.636,26.74,2.96,861000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1000,"percent_change":1180,"volume":2611,"transactions":9,"vwap":2610},"2025-05-01",26,26.11,25.95,25.97,606700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":300,"percent_change":380,"volume":2618,"transactions":9,"vwap":2617},"2025-04-30",25.88,26.040001,25.79,25.99,566300,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":1334,"percent_change":152,"volume":2624,"transactions":9,"vwap":2623},"2025-04-29",25.89,26.0049992,25.94,546100,{"date":2626,"open":2627,"high":2621,"low":2628,"close":2629,"change":973,"percent_change":1589,"volume":2630,"transactions":9,"vwap":2629},"2025-04-28",25.82,25.724,25.85,506600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":1180,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-04-25",25.63,25.81,25.6,-0.31,551000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2621,"change":142,"percent_change":876,"volume":2643,"transactions":9,"vwap":2621},"2025-04-24",25.68,25.92,25.625,797100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":531,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-04-23",25.71,25.825,25.543,25.57,1.03,759300,{"date":180,"open":2653,"high":2654,"low":176,"close":2655,"change":515,"percent_change":127,"volume":2656,"transactions":9,"vwap":2655},25.21,25.48,25.31,1238000]