[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAI":3,"homepage-market-summary":30,"stock-historical-DFAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAI","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 International Core Equity Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7729,0.736128,"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},41.52,41.37,41.5608,41.24,41.06,0.46,1.12,1919459.733132,43.59,35.675,1589877.0204639602,73.8,1473,{"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},31.28,1428922,521556532.136454,31.52,"2025-04-22",[182,185,195,205,215,225,236,247,257,267,278,288,299,310,319,330,340,347,357,368,378,389,398,405,414,425,434,442,453,462,470,481,490,501,509,519,529,536,545,551,559,569,578,588,595,605,613,623,630,638,647,657,667,675,683,694,704,712,720,728,735,741,750,758,765,771,776,784,791,798,805,812,821,828,834,839,847,854,859,867,874,878,884,890,896,903,909,915,918,923,927,932,937,941,947,953,958,964,969,975,980,985,988,993,1000,1006,1014,1020,1025,1033,1039,1044,1049,1055,1061,1066,1070,1075,1080,1085,1089,1095,1099,1104,1109,1117,1125,1132,1140,1148,1156,1164,1170,1177,1184,1192,1199,1206,1214,1221,1229,1236,1242,1248,1255,1263,1270,1278,1282,1290,1295,1300,1304,1310,1314,1319,1322,1325,1328,1331,1336,1340,1346,1351,1356,1362,1369,1373,1380,1387,1394,1398,1405,1409,1414,1420,1426,1431,1439,1444,1448,1454,1462,1468,1474,1481,1487,1493,1498,1506,1512,1518,1524,1530,1536,1540,1546,1552,1559,1565,1573,1579,1584,1589,1596,1602,1608,1614,1619,1626,1632,1639,1646,1653,1660,1667,1674,1680,1687,1695,1704,1711,1718,1725,1731,1737,1742,1749,1755,1763,1769,1774,1779,1785,1792,1796,1801,1805,1810,1813,1818,1822,1827,1832,1839,1845,1852,1858,1862,1865,1871,1874,1879,1885,1889,1893,1901,1908,1915,1920,1924,1929,1935,1939,1945,1948,1954,1960,1965,1970,1976,1983,1989,1996,2002,2009,2015,2022,2028,2033,2038,2044,2049,2052,2058,2062,2067,2072,2078,2085,2091,2099,2105,2112,2119,2126,2134,2142,2148,2156,2161,2168,2174,2180,2186,2191,2196,2203,2208,2214,2221,2228,2232,2237,2245,2250,2254,2258,2263,2266,2273,2281,2288,2295,2300,2304,2309,2314,2320,2324,2329,2333,2336,2339,2342,2346,2351,2356,2360,2365,2371,2377,2384,2391,2396,2401,2406,2413,2419,2425,2430,2436,2443,2449,2456,2461,2465,2471,2478,2484,2490,2497,2504,2512,2519],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6442,41.4334,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.28,41.2812,40.87,-0.37,-0.89,2563958.660753,8100,41.0095,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.83,41.4,41.43,-0.22,-0.53,1912054.720274,6253,41.5772,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",41.76,41.395,41.65,-0.24,-0.57,2336143.287301,7013,41.541,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.89,42.09,41.705,-0.21,-0.5,1601635.515884,5975,41.8964,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.93,42.13,41.8199,42.1,0.37,0.89,2364417.654161,6606,42.0023,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",41.7,41.88,41.5098,41.73,-0.12,-0.29,1948129.237388,7610,41.7125,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",42.14,41.74,41.85,-0.65,-1.53,2586719.21763,9128,41.8913,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":242,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42.45,42.605,42.27,42.5,-0.05,2126136.787377,6126,42.445,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",42.52,42.61,42.375,42.55,0.36,0.85,1570674.484108,4328,42.5301,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.23,42.04,42.19,-0.35,-0.82,1376747.483234,4646,42.1301,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",42.62,42.68,42.515,42.54,0.39,0.93,1554123.173153,5071,42.5802,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",42.51,42.6,41.92,42.15,-0.17,-0.4,1184220.960656,5759,42.3327,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":283,"volume":316,"transactions":317,"vwap":318},"2026-09-15",42.35,42.16,42.32,-0.15,1684757.113857,5036,42.2787,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",42.43,42.69,42.33,42.47,-0.3,-0.7,1458307.703365,4501,42.5462,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":294,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",42.87,42.885,42.6941,42.77,0.92,1959275.525831,6249,42.7667,{"date":341,"open":324,"high":290,"low":342,"close":343,"change":283,"percent_change":284,"volume":344,"transactions":345,"vwap":346},"2026-09-10",42.314257,42.38,1725623.679853,5634,42.42,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",43.05,42.7198,42.73,-0.43,-1,1706479.903423,5886,42.8146,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",43.37,43.38,43.14,43.16,-0.25,-0.58,1658035.391792,4781,43.2667,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",43.24,43.52,43.41,-0.03,-0.07,1555876.078006,4258,43.4093,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",43.33,43.5,43.1798,43.44,0.53,1.24,1803051.304897,5851,43.3899,{"date":390,"open":351,"high":391,"low":351,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",42.9166,42.91,0.22,0.52,1750915.110757,5423,42.8496,{"date":399,"open":392,"high":400,"low":302,"close":322,"change":190,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",42.99,-0.86,1708354.560091,5641,42.7686,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":363,"volume":411,"transactions":412,"vwap":413},"2026-08-31",43.29,42.98,43.06,-0.11,1480732.422865,4786,43.0435,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",43.47,43.58,43.075,43.17,-0.14,-0.32,1882509.090707,5430,43.2129,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":374,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",43.35,43.135,43.31,-0.16,2087398.45864,5315,43.2646,{"date":435,"open":436,"high":25,"low":437,"close":360,"change":305,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",43.51,43.34,-0.39,2447406.212704,5751,43.4034,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",43.43,43.565,43.375,43.55,0.26,0.6,2132322.070163,4961,43.4844,{"date":454,"open":455,"high":456,"low":457,"close":407,"change":458,"percent_change":420,"volume":459,"transactions":460,"vwap":461},"2026-08-24",43.305,43.315,43.185,-0.06,2336241.467006,6870,43.2564,{"date":463,"open":427,"high":464,"low":465,"close":427,"change":152,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",43.395,43.27,0.81,2124564.934129,6765,43.3349,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",43.01,43.19,42.92,43,-0.1,-0.23,2302930.965362,5833,42.994,{"date":482,"open":361,"high":483,"low":484,"close":485,"change":393,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",43.26,42.97,43.1,0.51,1756254.56626,6147,43.0617,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",43.13,43.195,42.86,42.88,-0.48,-1.11,1442266.307443,5550,42.95,{"date":502,"open":359,"high":503,"low":504,"close":505,"change":458,"percent_change":420,"volume":506,"transactions":507,"vwap":508},"2026-08-17",43.49,43.3001,43.36,1660267.468939,4873,43.3635,{"date":510,"open":383,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",43.525,43.3301,43.42,0.03,0.07,1342737.042011,7287,43.3974,{"date":520,"open":521,"high":522,"low":504,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",43.4,43.445,43.39,0.08,0.18,1504257.97191,4837,43.3791,{"date":530,"open":360,"high":503,"low":531,"close":429,"change":532,"percent_change":152,"volume":533,"transactions":534,"vwap":535},"2026-08-12",43.245,0.15,1645338.760597,9444,43.2965,{"date":537,"open":370,"high":538,"low":539,"close":362,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",43.345,43.085,0.02,0.05,956917.66364,5909,43.1665,{"date":546,"open":473,"high":465,"low":547,"close":361,"change":305,"percent_change":438,"volume":548,"transactions":549,"vwap":550},"2026-08-10",43.095,1246274.551366,9034,43.1497,{"date":552,"open":465,"high":553,"low":554,"close":429,"change":555,"percent_change":23,"volume":556,"transactions":557,"vwap":558},"2026-08-07",43.3459,43.165,0.48,1659872.579907,11689,43.2422,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",42.93,43.0166,42.7732,42.83,0,2341428.769871,11496,42.8556,{"date":570,"open":475,"high":571,"low":572,"close":564,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",43.04,42.81,0.14,0.33,1703789.183166,11669,42.8987,{"date":579,"open":580,"high":581,"low":582,"close":322,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",42.46,42.76,42.448,0.42,0.99,4036330.600986,11514,42.6023,{"date":589,"open":228,"high":590,"low":230,"close":261,"change":591,"percent_change":127,"volume":592,"transactions":593,"vwap":594},"2026-08-03",42.28,0.17,1887962.468057,8556,42.2132,{"date":596,"open":597,"high":598,"low":599,"close":230,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",42.18,42.2,41.725,-0.27,-0.64,2525848.356642,14227,42.1076,{"date":606,"open":239,"high":607,"low":251,"close":608,"change":102,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",42.3899,42.37,2.44,1760242.965657,6820,42.2615,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":220,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",41.5,41.91,41.205,41.36,-0.51,1363773.229824,7061,41.4904,{"date":624,"open":187,"high":625,"low":187,"close":626,"change":565,"percent_change":565,"volume":627,"transactions":628,"vwap":629},"2026-07-28",41.665,41.57,1897941.601037,8109,41.5489,{"date":631,"open":250,"high":632,"low":633,"close":626,"change":634,"percent_change":294,"volume":635,"transactions":636,"vwap":637},"2026-07-27",41.77,41.3851,0.16,2068775.080919,6891,41.51,{"date":639,"open":198,"high":640,"low":641,"close":642,"change":122,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",41.6,41.33,41.41,0.61,1508615.086698,6056,41.4313,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":619,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",41.13,41.32,41.04,41.16,-1.22,1843984.300244,6607,41.1397,{"date":658,"open":207,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",41.81,41.6501,41.67,0.1,0.24,1446968.884329,5135,41.7058,{"date":668,"open":641,"high":669,"low":670,"close":626,"change":384,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",41.615,41.215,1.29,1548585.978475,4618,41.5328,{"date":676,"open":641,"high":208,"low":677,"close":651,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",41.02,-0.31,-0.75,1642362.173302,5347,41.1525,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",41.1,41.435,41.09,41.35,-0.19,-0.46,1224312.498126,4621,41.3197,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",41.42,41.695,41.54,-0.26,-0.62,1363989.98601,5006,41.5358,{"date":705,"open":238,"high":239,"low":706,"close":707,"change":448,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",41.515,41.8,0.63,3421269.617353,7277,41.748,{"date":713,"open":714,"high":715,"low":17,"close":698,"change":716,"percent_change":38,"volume":717,"transactions":718,"vwap":719},"2026-07-14",41.68,41.86,0.3,1591471.3034,5654,41.6168,{"date":721,"open":198,"high":722,"low":723,"close":20,"change":724,"percent_change":284,"volume":725,"transactions":726,"vwap":727},"2026-07-13",41.4999,41.174,-0.34,1588790.231786,5358,41.2701,{"date":729,"open":17,"high":730,"low":731,"close":732,"change":733,"percent_change":486,"volume":734,"transactions":9,"vwap":732},"2026-07-10",41.649,41.31,41.58,0.21,1266600,{"date":736,"open":737,"high":738,"low":737,"close":18,"change":525,"percent_change":739,"volume":740,"transactions":9,"vwap":18},"2026-07-09",41.23,41.45,0.44,1293900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",41.040001,41.22,40.79,41.19,-0.36,-0.87,1603400,{"date":751,"open":752,"high":753,"low":686,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",41.82,41.879,41.55,-0.41,-0.98,1096100,{"date":759,"open":197,"high":760,"low":761,"close":762,"change":147,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-06",41.985,41.78,41.96,0.91,1391600,{"date":766,"open":767,"high":768,"low":769,"close":732,"change":52,"percent_change":59,"volume":770,"transactions":9,"vwap":732},"2026-07-02",41.64,41.856,41.325,1427700,{"date":772,"open":773,"high":20,"low":774,"close":687,"change":430,"percent_change":438,"volume":775,"transactions":9,"vwap":687},"2026-07-01",41,40.995,1163800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",41.060001,41.29,41.25,0.11,0.27,1376200,{"date":785,"open":677,"high":786,"low":787,"close":788,"change":663,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-29",41.17,40.785,41.14,0.59,1124700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":430,"percent_change":438,"volume":797,"transactions":9,"vwap":796},"2026-06-26",40.89,41.11,40.83,40.9,1971600,{"date":799,"open":652,"high":800,"low":801,"close":778,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":778},"2026-06-25",41.27,40.92,0.31,0.76,3366200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":410,"percent_change":600,"volume":811,"transactions":9,"vwap":810},"2026-06-24",40.69,40.875,40.615,40.75,1585800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",40.76,41.025002,40.72,40.86,-1.19,-2.83,1668400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":662,"percent_change":663,"volume":827,"transactions":9,"vwap":826},"2026-06-22",41.99,42.22,41.97,42.049999,1206500,{"date":829,"open":830,"high":598,"low":831,"close":832,"change":662,"percent_change":663,"volume":833,"transactions":9,"vwap":832},"2026-06-18",42.080002,41.875,41.95,1510200,{"date":835,"open":314,"high":262,"low":836,"close":251,"change":243,"percent_change":837,"volume":838,"transactions":9,"vwap":251},"2026-06-17",41.755,-0.69,1304900,{"date":840,"open":841,"high":842,"low":843,"close":249,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":249},"2026-06-16",42.26,42.29,42.11,0.12,0.29,1215700,{"date":848,"open":842,"high":608,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",42.0099983,42.02,0.19,0.45,985400,{"date":855,"open":241,"high":856,"low":698,"close":197,"change":525,"percent_change":857,"volume":858,"transactions":9,"vwap":197},"2026-06-12",41.935,0.43,905700,{"date":860,"open":861,"high":862,"low":863,"close":209,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":209},"2026-06-11",40.88,41.715,40.78,1.1,2.71,1821900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":221,"percent_change":653,"volume":873,"transactions":9,"vwap":872},"2026-06-10",40.82,41.049999,40.5,40.55,1049500,{"date":875,"open":641,"high":637,"low":876,"close":870,"change":540,"percent_change":541,"volume":877,"transactions":9,"vwap":870},"2026-06-09",40.45,1613700,{"date":879,"open":880,"high":800,"low":881,"close":882,"change":733,"percent_change":486,"volume":883,"transactions":9,"vwap":882},"2026-06-08",41.18,40.95,41.029999,1086500,{"date":885,"open":886,"high":886,"low":816,"close":869,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":869},"2026-06-05",41.59,-1.02,-2.44,897200,{"date":891,"open":892,"high":239,"low":661,"close":893,"change":152,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",41.75,41.84,0.84,924400,{"date":897,"open":898,"high":862,"low":899,"close":900,"change":283,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-03",41.69,41.483,41.49,-0.84,1309400,{"date":904,"open":905,"high":906,"low":626,"close":893,"change":845,"percent_change":907,"volume":908,"transactions":9,"vwap":893},"2026-06-02",41.62,41.865,0.7,1115000,{"date":910,"open":911,"high":599,"low":779,"close":754,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":754},"2026-06-01",41.48,-0.28,-0.67,2131600,{"date":916,"open":239,"high":830,"low":707,"close":197,"change":107,"percent_change":573,"volume":917,"transactions":9,"vwap":197},"2026-05-29",1251100,{"date":919,"open":886,"high":920,"low":911,"close":632,"change":921,"percent_change":263,"volume":922,"transactions":9,"vwap":632},"2026-05-28",41.885,-0.02,1094900,{"date":924,"open":616,"high":303,"low":241,"close":925,"change":315,"percent_change":747,"volume":926,"transactions":9,"vwap":925},"2026-05-27",41.79,1015200,{"date":928,"open":825,"high":830,"low":752,"close":929,"change":127,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-26",41.94,0.96,1017100,{"date":933,"open":934,"high":898,"low":935,"close":698,"change":263,"percent_change":242,"volume":936,"transactions":9,"vwap":698},"2026-05-22",41.63,41.445,1526700,{"date":938,"open":939,"high":241,"low":743,"close":886,"change":844,"percent_change":845,"volume":940,"transactions":9,"vwap":886},"2026-05-21",41.080002,2243100,{"date":942,"open":801,"high":943,"low":817,"close":944,"change":643,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-20",41.56,41.47,1.49,1193800,{"date":948,"open":861,"high":949,"low":950,"close":817,"change":325,"percent_change":951,"volume":952,"transactions":9,"vwap":817},"2026-05-19",41.064999,40.77,-0.73,1309900,{"date":954,"open":955,"high":956,"low":817,"close":652,"change":574,"percent_change":466,"volume":957,"transactions":9,"vwap":652},"2026-05-18",41.12,41.21,1389500,{"date":959,"open":960,"high":960,"low":814,"close":795,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":795},"2026-05-15",40.96,-0.68,-1.64,1621800,{"date":965,"open":934,"high":238,"low":966,"close":637,"change":967,"percent_change":678,"volume":968,"transactions":9,"vwap":637},"2026-05-14",41.495,-0.13,2208000,{"date":970,"open":688,"high":971,"low":972,"close":767,"change":973,"percent_change":555,"volume":974,"transactions":9,"vwap":767},"2026-05-13",41.645,41.335,0.2,1330400,{"date":976,"open":18,"high":966,"low":977,"close":978,"change":689,"percent_change":690,"volume":979,"transactions":9,"vwap":978},"2026-05-12",41.105,41.44,1023700,{"date":981,"open":934,"high":241,"low":982,"close":934,"change":983,"percent_change":540,"volume":984,"transactions":9,"vwap":934},"2026-05-11",41.565,0.01,985700,{"date":986,"open":934,"high":934,"low":199,"close":905,"change":583,"percent_change":89,"volume":987,"transactions":9,"vwap":905},"2026-05-08",1109300,{"date":989,"open":239,"high":239,"low":880,"close":990,"change":700,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",41.2,-1.48,1471100,{"date":994,"open":241,"high":995,"low":996,"close":752,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":752},"2026-05-06",41.87,41.66,0.94,2.3,1042000,{"date":1001,"open":950,"high":801,"low":1002,"close":861,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":861},"2026-05-05",40.6,0.47,1.16,1060300,{"date":1007,"open":1008,"high":745,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-04",40.66,40.28,40.41,-0.52,-1.27,1528300,{"date":1015,"open":1016,"high":744,"low":1017,"close":1018,"change":242,"percent_change":243,"volume":1019,"transactions":9,"vwap":1018},"2026-05-01",41.0099983,40.915,40.93,1249000,{"date":1021,"open":1022,"high":652,"low":872,"close":870,"change":997,"percent_change":1023,"volume":1024,"transactions":9,"vwap":870},"2026-04-30",40.65,2.34,1067300,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-29",40.36,39.94,40.11,-0.38,-0.94,1050500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1035,"change":410,"percent_change":600,"volume":1038,"transactions":9,"vwap":1035},"2026-04-28",40.49,40.605,40.355,920000,{"date":1040,"open":1041,"high":817,"low":1042,"close":1002,"change":410,"percent_change":600,"volume":1043,"transactions":9,"vwap":1002},"2026-04-27",40.74,40.58,923300,{"date":1045,"open":872,"high":814,"low":1046,"close":1047,"change":532,"percent_change":231,"volume":1048,"transactions":9,"vwap":1047},"2026-04-24",40.485,40.71,1222200,{"date":1050,"open":1041,"high":808,"low":1051,"close":1052,"change":600,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-23",40.14,40.56,-0.66,2087300,{"date":1056,"open":801,"high":1057,"low":1058,"close":795,"change":1059,"percent_change":142,"volume":1060,"transactions":9,"vwap":795},"2026-04-22",40.98,40.695,0.13,1779700,{"date":1062,"open":731,"high":18,"low":1008,"close":1063,"change":401,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",40.7,-2.07,1136300,{"date":1067,"open":978,"high":982,"low":1068,"close":943,"change":430,"percent_change":1030,"volume":1069,"transactions":9,"vwap":943},"2026-04-20",41.3,1074300,{"date":1071,"open":241,"high":1072,"low":996,"close":1073,"change":555,"percent_change":1004,"volume":1074,"transactions":9,"vwap":1073},"2026-04-17",42.0050011,41.72,1392900,{"date":1076,"open":1077,"high":1077,"low":955,"close":20,"change":1078,"percent_change":200,"volume":1079,"transactions":9,"vwap":20},"2026-04-16",41.46,-0.09,1390300,{"date":1081,"open":1082,"high":1083,"low":744,"close":641,"change":967,"percent_change":678,"volume":1084,"transactions":9,"vwap":641},"2026-04-15",41.34,41.38,1347000,{"date":1086,"open":650,"high":1087,"low":800,"close":1077,"change":845,"percent_change":907,"volume":1088,"transactions":9,"vwap":1077},"2026-04-14",41.53,987300,{"date":1090,"open":1091,"high":990,"low":1092,"close":786,"change":393,"percent_change":1093,"volume":1094,"transactions":9,"vwap":786},"2026-04-13",40.57,40.54,0.54,1277200,{"date":1096,"open":743,"high":1097,"low":143,"close":881,"change":1059,"percent_change":142,"volume":1098,"transactions":9,"vwap":881},"2026-04-10",41.135,1223900,{"date":1100,"open":1101,"high":882,"low":1102,"close":869,"change":410,"percent_change":600,"volume":1103,"transactions":9,"vwap":869},"2026-04-09",40.59,40.48,1133300,{"date":1105,"open":677,"high":870,"low":1008,"close":1018,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1018},"2026-04-08",1.41,3.57,1340200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":373,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-07",39.24,39.61,38.93,39.52,-0.08,1776000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":393,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-06",39.44,39.62,39.34,39.55,0.56,1262800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":220,"percent_change":201,"volume":1131,"transactions":9,"vwap":1130},"2026-04-02",38.79,39.51,38.68,39.33,2193800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":945,"volume":1139,"transactions":9,"vwap":1137},"2026-04-01",39.49,39.79,39.39,39.54,0.58,2480200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":23,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-31",38.38,38.985,38.21,38.96,2.96,2511900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":663,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",38.060001,38.215,37.69,37.84,0.09,1792600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":325,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-27",37.93,38.135,37.64,37.75,-0.79,1948100,{"date":1165,"open":1142,"high":1129,"low":1166,"close":1167,"change":679,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",38.040001,38.049999,-1.93,1690100,{"date":1171,"open":1172,"high":1143,"low":1173,"close":1174,"change":384,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-25",38.87,38.59,38.8,1.38,1659900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":363,"percent_change":252,"volume":1183,"transactions":9,"vwap":1182},"2026-03-24",38,38.485,37.85,38.27,2129900,{"date":1185,"open":1186,"high":1145,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-23",38.39,38.175,38.52,0.87,2.31,3172200,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":497,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-20",38.61,37.47,37.65,-2.86,2183200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1078,"percent_change":477,"volume":1205,"transactions":9,"vwap":1204},"2026-03-19",38.2,38.97,38.099998,38.76,2112100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":252,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",39.28,39.36,38.84,38.85,-1.65,1579800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":844,"percent_change":716,"volume":1220,"transactions":9,"vwap":1219},"2026-03-17",39.64,39.735,39.46,39.5,3224500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":708,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-16",39.21,39.495,39.14,39.38,1.63,1270900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":496,"percent_change":653,"volume":1235,"transactions":9,"vwap":1234},"2026-03-13",39.3,39.42,38.675,38.75,1542800,{"date":1237,"open":1232,"high":1134,"low":1238,"close":1239,"change":1240,"percent_change":253,"volume":1241,"transactions":9,"vwap":1239},"2026-03-12",39.07,39.23,-0.61,1175800,{"date":1243,"open":1244,"high":1245,"low":1122,"close":1246,"change":476,"percent_change":363,"volume":1247,"transactions":9,"vwap":1246},"2026-03-11",39.68,39.955,39.84,1353800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1028,"change":1253,"percent_change":802,"volume":1254,"transactions":9,"vwap":1028},"2026-03-10",40.07,40.52,39.85,0.125,1636700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1003,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",39.040001,39.96,38.69,39.815,0.185,2015000,{"date":1264,"open":1231,"high":1265,"low":1266,"close":1267,"change":283,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",39.78,39.16,39.63,-0.88,1553300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1162,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-05",40.21,40.38,39.59,39.98,-1.94,2482100,{"date":1279,"open":1251,"high":143,"low":1273,"close":950,"change":857,"percent_change":1280,"volume":1281,"transactions":9,"vwap":950},"2026-03-04",1.07,1756800,{"date":1283,"open":1284,"high":1285,"low":1119,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-03",39.88,40.51,40.34,-1.23,-2.96,1923500,{"date":1291,"open":1292,"high":219,"low":1068,"close":626,"change":913,"percent_change":1293,"volume":1294,"transactions":9,"vwap":626},"2026-03-02",41.39,-1.59,1474100,{"date":1296,"open":590,"high":321,"low":1297,"close":1298,"change":373,"percent_change":374,"volume":1299,"transactions":9,"vwap":1298},"2026-02-27",42.188,42.24,2538700,{"date":1301,"open":1302,"high":842,"low":762,"close":261,"change":112,"percent_change":921,"volume":1303,"transactions":9,"vwap":261},"2026-02-26",42.25,1623200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":590,"change":127,"percent_change":930,"volume":1309,"transactions":9,"vwap":590},"2026-02-25",42.12,42.325,42.060001,17106300,{"date":1311,"open":996,"high":1312,"low":209,"close":239,"change":515,"percent_change":591,"volume":1313,"transactions":9,"vwap":239},"2026-02-24",41.975,1712400,{"date":1315,"open":239,"high":1316,"low":1317,"close":659,"change":242,"percent_change":243,"volume":1318,"transactions":9,"vwap":659},"2026-02-23",42.055,41.674,1985800,{"date":1320,"open":626,"high":762,"low":943,"close":227,"change":802,"percent_change":159,"volume":1321,"transactions":9,"vwap":227},"2026-02-20",1428900,{"date":1323,"open":618,"high":905,"low":650,"close":905,"change":373,"percent_change":374,"volume":1324,"transactions":9,"vwap":905},"2026-02-19",1430800,{"date":1326,"open":661,"high":893,"low":943,"close":209,"change":524,"percent_change":851,"volume":1327,"transactions":9,"vwap":209},"2026-02-18",1440000,{"date":1329,"open":737,"high":905,"low":939,"close":626,"change":373,"percent_change":374,"volume":1330,"transactions":9,"vwap":626},"2026-02-17",1614600,{"date":1332,"open":198,"high":996,"low":1333,"close":640,"change":573,"percent_change":1334,"volume":1335,"transactions":9,"vwap":640},"2026-02-13",41.229,0.34,1449300,{"date":1337,"open":929,"high":823,"low":1083,"close":1077,"change":306,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1077},"2026-02-12",-0.96,1945200,{"date":1341,"open":715,"high":1342,"low":1343,"close":715,"change":733,"percent_change":1344,"volume":1345,"transactions":9,"vwap":715},"2026-02-11",41.955,41.578,0.5,1716600,{"date":1347,"open":238,"high":1348,"low":1349,"close":209,"change":532,"percent_change":273,"volume":1350,"transactions":9,"vwap":209},"2026-02-10",41.765,41.625,2143400,{"date":1352,"open":788,"high":1353,"low":955,"close":615,"change":708,"percent_change":1354,"volume":1355,"transactions":9,"vwap":615},"2026-02-09",41.535,1.54,1345900,{"date":1357,"open":872,"high":1358,"low":1359,"close":189,"change":1189,"percent_change":1360,"volume":1361,"transactions":9,"vwap":189},"2026-02-06",40.895,40.495,2.17,1619000,{"date":1363,"open":1364,"high":1027,"low":1365,"close":1366,"change":1240,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-05",40.19,39.971,40,-1.5,1371500,{"date":1370,"open":863,"high":861,"low":1010,"close":1371,"change":851,"percent_change":1003,"volume":1372,"transactions":9,"vwap":1371},"2026-02-04",40.61,1866600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":532,"percent_change":231,"volume":1379,"transactions":9,"vwap":1378},"2026-02-03",40.26,40.465,40.095001,40.42,2061600,{"date":1381,"open":1250,"high":1382,"low":1366,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-02",40.3,40.27,0.23,0.57,1682300,{"date":1388,"open":1027,"high":1389,"low":1284,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-30",40.429,40.040001,-0.54,-1.33,3415800,{"date":1395,"open":816,"high":863,"low":1396,"close":1042,"change":1384,"percent_change":1385,"volume":1397,"transactions":9,"vwap":1042},"2026-01-29",40.135,1681100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":747,"percent_change":1268,"volume":1404,"transactions":9,"vwap":1403},"2026-01-28",40.46,40.475,40.16,40.35,1703600,{"date":1406,"open":1378,"high":863,"low":1378,"close":1047,"change":643,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1047},"2026-01-27",1.52,1409100,{"date":1410,"open":1051,"high":1411,"low":1250,"close":1412,"change":973,"percent_change":1344,"volume":1413,"transactions":9,"vwap":1412},"2026-01-26",40.265,40.099998,2510400,{"date":1415,"open":1112,"high":1416,"low":1417,"close":1418,"change":663,"percent_change":643,"volume":1419,"transactions":9,"vwap":1418},"2026-01-23",39.915,39.53,39.9,3035300,{"date":1421,"open":1422,"high":1423,"low":1417,"close":1424,"change":973,"percent_change":486,"volume":1425,"transactions":9,"vwap":1424},"2026-01-22",39.6,39.736,39.66,1371600,{"date":1427,"open":1223,"high":1428,"low":1429,"close":1218,"change":127,"percent_change":89,"volume":1430,"transactions":9,"vwap":1218},"2026-01-21",39.56,39.049999,2477300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":221,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-20",39.12,39.31,39,39.060001,-1.26,2228400,{"date":1440,"open":1137,"high":1441,"low":1442,"close":1428,"change":662,"percent_change":122,"volume":1443,"transactions":9,"vwap":1428},"2026-01-16",39.565,39.371,1713100,{"date":1445,"open":1417,"high":1446,"low":1119,"close":1218,"change":112,"percent_change":373,"volume":1447,"transactions":9,"vwap":1218},"2026-01-15",39.595,1468300,{"date":1449,"open":1450,"high":1134,"low":1451,"close":1452,"change":973,"percent_change":486,"volume":1453,"transactions":9,"vwap":1452},"2026-01-14",39.4,39.344,39.47,1895900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":619,"volume":1461,"transactions":9,"vwap":1459},"2026-01-13",39.35,39.364,39.175,39.27,-0.2,1217000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1452,"change":782,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1452},"2026-01-12",39.32,39.475,0.69,1325200,{"date":1469,"open":1238,"high":1470,"low":1471,"close":1472,"change":574,"percent_change":274,"volume":1473,"transactions":9,"vwap":1472},"2026-01-09",39.245,39.044998,39.2,1135400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1172,"change":1479,"percent_change":662,"volume":1480,"transactions":9,"vwap":1172},"2026-01-08",38.72,38.91,38.66,0.04,1744200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":420,"percent_change":747,"volume":1486,"transactions":9,"vwap":1485},"2026-01-07",38.95,38.775,38.83,3532700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1202,"change":107,"percent_change":532,"volume":1492,"transactions":9,"vwap":1202},"2026-01-06",38.94,39.029999,38.895,1347100,{"date":1494,"open":1495,"high":1113,"low":1496,"close":1477,"change":294,"percent_change":102,"volume":1497,"transactions":9,"vwap":1477},"2026-01-05",38.57,38.56,1785700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1188,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1188},"2026-01-02",38.5,38.55,38.299,0.41,1.08,1286000,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":689,"percent_change":221,"volume":1511,"transactions":9,"vwap":1510},"2025-12-31",38.29,38.109,38.11,929200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":514,"percent_change":524,"volume":1517,"transactions":9,"vwap":1516},"2025-12-30",38.35,38.45,38.3,1256400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1182,"change":410,"percent_change":243,"volume":1523,"transactions":9,"vwap":1182},"2025-12-29",38.24,38.325,38.184,1439100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1142,"change":107,"percent_change":634,"volume":1529,"transactions":9,"vwap":1142},"2025-12-26",38.41,38.46,38.28,669100,{"date":1531,"open":1532,"high":1533,"low":1182,"close":1534,"change":540,"percent_change":541,"volume":1535,"transactions":9,"vwap":1534},"2025-12-24",38.34,38.36,38.32,696500,{"date":1537,"open":1520,"high":1521,"low":1538,"close":1516,"change":122,"percent_change":137,"volume":1539,"transactions":9,"vwap":1516},"2025-12-23",38.225,1747200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1167,"change":634,"percent_change":583,"volume":1545,"transactions":9,"vwap":1167},"2025-12-22",37.97,38.084999,37.94,1498400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1384,"percent_change":643,"volume":1551,"transactions":9,"vwap":1550},"2025-12-19",37.8,38.0099983,37.89,1166500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1384,"percent_change":643,"volume":1558,"transactions":9,"vwap":1557},"2025-12-18",37.72,37.856,37.57,37.66,1468800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":477,"percent_change":1240,"volume":1564,"transactions":9,"vwap":1563},"2025-12-17",37.63,37.695,37.43,1452900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1557,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1557},"2025-12-16",37.79,37.805,37.565,-0.42,-1.1,1276100,{"date":1574,"open":1201,"high":1575,"low":1576,"close":1577,"change":393,"percent_change":1138,"volume":1578,"transactions":9,"vwap":1577},"2025-12-15",38.22,38.0050011,38.080002,1498500,{"date":1580,"open":1203,"high":1581,"low":1582,"close":1583,"change":1460,"percent_change":201,"volume":1327,"transactions":9,"vwap":1583},"2025-12-12",38.125,37.7,37.86,{"date":1585,"open":1158,"high":1586,"low":1587,"close":1150,"change":663,"percent_change":708,"volume":1588,"transactions":9,"vwap":1150},"2025-12-11",38.123,37.9,969300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":127,"percent_change":1280,"volume":1595,"transactions":9,"vwap":1594},"2025-12-10",37.45,37.882,37.44,37.82,934800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":263,"percent_change":967,"volume":1601,"transactions":9,"vwap":1600},"2025-12-09",37.5,37.59,37.42,856100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1195,"change":476,"percent_change":600,"volume":1607,"transactions":9,"vwap":1195},"2025-12-08",37.58,37.62,37.415,905600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1556,"change":565,"percent_change":565,"volume":1613,"transactions":9,"vwap":1556},"2025-12-05",37.68,37.725,37.512,837100,{"date":1615,"open":1616,"high":1617,"low":1598,"close":1556,"change":781,"percent_change":845,"volume":1618,"transactions":9,"vwap":1556},"2025-12-04",37.6,37.67,680700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":733,"percent_change":1123,"volume":1625,"transactions":9,"vwap":1624},"2025-12-03",37.32,37.48,37.3,37.46,721200,{"date":1627,"open":1628,"high":1623,"low":1629,"close":1630,"change":107,"percent_change":634,"volume":1631,"transactions":9,"vwap":1630},"2025-12-02",37.22,37.14,37.25,1543300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":689,"percent_change":619,"volume":1638,"transactions":9,"vwap":1637},"2025-12-01",37.29,37.36,37.17,37.19,771100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":973,"percent_change":1093,"volume":1645,"transactions":9,"vwap":1644},"2025-11-28",37.23,37.385,37.165,37.38,398700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":127,"percent_change":1652,"volume":889,"transactions":9,"vwap":1651},"2025-11-26",36.93,37.24,36.84,37.18,1.09,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1003,"percent_change":671,"volume":1659,"transactions":9,"vwap":1658},"2025-11-25",36.49,36.8,36.405,36.78,1233300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1154,"percent_change":122,"volume":1666,"transactions":9,"vwap":1665},"2025-11-24",36.19,36.358,36.115,36.31,1044000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":384,"percent_change":945,"volume":1673,"transactions":9,"vwap":1672},"2025-11-21",36,36.305,35.865,36.22,1071700,{"date":1675,"open":1676,"high":1677,"low":26,"close":1678,"change":690,"percent_change":1012,"volume":1679,"transactions":9,"vwap":1678},"2025-11-20",36.41,36.455,35.69,1972700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":410,"percent_change":325,"volume":1686,"transactions":9,"vwap":1685},"2025-11-19",36.21,36.348,35.995,36.15,1100600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1030,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-18",36.16,36.37,36.02,36.26,-1.04,1211400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-17",36.86,36.96,36.508,36.64,-0.45,-1.21,887600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":458,"percent_change":430,"volume":1710,"transactions":9,"vwap":1709},"2025-11-14",36.89,37.166,36.841,37.09,975700,{"date":1712,"open":1598,"high":1713,"low":1714,"close":1715,"change":190,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-13",37.516,37.099998,37.15,-0.99,1089200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":845,"percent_change":132,"volume":1724,"transactions":9,"vwap":1723},"2025-11-12",37.37,37.56,37.35,37.52,1029300,{"date":1726,"open":1727,"high":1728,"low":1714,"close":1641,"change":1384,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1641},"2025-11-11",37.11,37.28,0.62,1126400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":127,"percent_change":1652,"volume":946,"transactions":9,"vwap":1736},"2025-11-10",36.83,37.025002,36.75,37,{"date":1738,"open":1739,"high":1740,"low":1682,"close":1740,"change":525,"percent_change":52,"volume":1741,"transactions":9,"vwap":1740},"2025-11-07",36.33,36.6,988000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1115,"percent_change":200,"volume":1748,"transactions":9,"vwap":1747},"2025-11-06",36.53,36.61,36.322,36.42,1380100,{"date":1750,"open":1665,"high":1751,"low":1752,"close":1753,"change":122,"percent_change":1466,"volume":1754,"transactions":9,"vwap":1753},"2025-11-05",36.56,36.3,36.5,1595300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":190,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-04",36.23,36.435,36.211,36.25,-1.01,1013500,{"date":1764,"open":1740,"high":1765,"low":1766,"close":1767,"change":112,"percent_change":373,"volume":1768,"transactions":9,"vwap":1767},"2025-11-03",36.65,36.495,36.62,849000,{"date":1770,"open":1771,"high":1771,"low":1655,"close":1772,"change":374,"percent_change":689,"volume":1773,"transactions":9,"vwap":1772},"2025-10-31",36.69,36.63,1167400,{"date":1775,"open":1700,"high":1776,"low":1772,"close":1777,"change":476,"percent_change":600,"volume":1778,"transactions":9,"vwap":1777},"2025-10-30",36.845,36.7,907000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1656,"change":699,"percent_change":326,"volume":1784,"transactions":9,"vwap":1656},"2025-10-29",37.029999,37.064999,36.67,769000,{"date":1786,"open":1787,"high":1715,"low":1788,"close":1789,"change":1790,"percent_change":410,"volume":1791,"transactions":9,"vwap":1789},"2025-10-28",36.98,36.95,37.060001,-0.04,963800,{"date":1793,"open":1794,"high":1629,"low":1736,"close":1714,"change":1384,"percent_change":1729,"volume":1795,"transactions":9,"vwap":1714},"2025-10-27",37.02,1230700,{"date":1797,"open":1706,"high":1798,"low":1656,"close":1799,"change":515,"percent_change":851,"volume":1800,"transactions":9,"vwap":1799},"2025-10-24",36.92,36.87,623100,{"date":1802,"open":1777,"high":1803,"low":1777,"close":1656,"change":733,"percent_change":1385,"volume":1804,"transactions":9,"vwap":1656},"2025-10-23",36.85,774800,{"date":1806,"open":1807,"high":1771,"low":1747,"close":1808,"change":514,"percent_change":524,"volume":1809,"transactions":9,"vwap":1808},"2025-10-22",36.55,36.59,1251900,{"date":1811,"open":1783,"high":1771,"low":1744,"close":1751,"change":678,"percent_change":901,"volume":1812,"transactions":9,"vwap":1751},"2025-10-21",1427600,{"date":1814,"open":1815,"high":1816,"low":1735,"close":1799,"change":782,"percent_change":159,"volume":1817,"transactions":9,"vwap":1799},"2025-10-20",36.76,36.9,610300,{"date":1819,"open":1655,"high":1772,"low":1820,"close":1740,"change":565,"percent_change":565,"volume":1821,"transactions":9,"vwap":1740},"2025-10-17",36.385,1014500,{"date":1823,"open":1700,"high":1824,"low":1825,"close":1740,"change":662,"percent_change":782,"volume":1826,"transactions":9,"vwap":1740},"2025-10-16",36.778,36.48,1024700,{"date":1828,"open":1829,"high":1830,"low":1692,"close":1753,"change":393,"percent_change":643,"volume":1831,"transactions":9,"vwap":1753},"2025-10-15",36.43,36.57,940500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":532,"percent_change":583,"volume":1838,"transactions":9,"vwap":1837},"2025-10-14",35.92,36.38,35.879,36.28,789000,{"date":1840,"open":1669,"high":1841,"low":1842,"close":1843,"change":802,"percent_change":1189,"volume":1844,"transactions":9,"vwap":1843},"2025-10-13",36.17,35.95,36.13,832100,{"date":1846,"open":1847,"high":1835,"low":1848,"close":1849,"change":601,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-10",36.36,35.775,35.82,-1.76,1298800,{"date":1853,"open":1854,"high":1855,"low":1690,"close":1856,"change":421,"percent_change":748,"volume":1857,"transactions":9,"vwap":1856},"2025-10-09",36.79,36.872,36.46,1128100,{"date":1859,"open":1656,"high":1860,"low":1771,"close":1658,"change":781,"percent_change":716,"volume":1861,"transactions":9,"vwap":1658},"2025-10-08",36.82,1068700,{"date":1863,"open":1697,"high":1706,"low":1700,"close":1783,"change":600,"percent_change":951,"volume":1864,"transactions":9,"vwap":1783},"2025-10-07",935100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1867,"change":1479,"percent_change":781,"volume":1870,"transactions":9,"vwap":1867},"2025-10-06",36.94,37.049999,36.905,1051900,{"date":1872,"open":1658,"high":1698,"low":1658,"close":1816,"change":802,"percent_change":274,"volume":1873,"transactions":9,"vwap":1816},"2025-10-03",900200,{"date":1875,"open":1783,"high":1876,"low":1877,"close":1808,"change":983,"percent_change":514,"volume":1878,"transactions":9,"vwap":1808},"2025-10-02",36.718,36.392,984700,{"date":1880,"open":1881,"high":1772,"low":1882,"close":1883,"change":1384,"percent_change":708,"volume":1884,"transactions":9,"vwap":1883},"2025-10-01",36.52,36.475,36.58,1512200,{"date":1886,"open":1841,"high":1835,"low":1843,"close":1887,"change":634,"percent_change":739,"volume":1888,"transactions":9,"vwap":1887},"2025-09-30",36.35,1752700,{"date":1890,"open":1682,"high":1757,"low":1891,"close":1662,"change":844,"percent_change":574,"volume":1892,"transactions":9,"vwap":1662},"2025-09-29",36.135,1150300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":663,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-26",35.98,36.080002,35.89,36.07,0.67,1073400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":477,"percent_change":601,"volume":1907,"transactions":9,"vwap":1906},"2025-09-25",35.85,35.87,35.68,35.83,1236800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":200,"percent_change":1240,"volume":1914,"transactions":9,"vwap":1913},"2025-09-24",36.14,36.205,36.025002,36.060001,1205700,{"date":1916,"open":1744,"high":1744,"low":1917,"close":1837,"change":1460,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1837},"2025-09-23",36.24,-0.55,1148500,{"date":1921,"open":1829,"high":1699,"low":1922,"close":1825,"change":532,"percent_change":1503,"volume":1923,"transactions":9,"vwap":1825},"2025-09-22",36.27,862700,{"date":1925,"open":1887,"high":1926,"low":1927,"close":1739,"change":410,"percent_change":325,"volume":1928,"transactions":9,"vwap":1739},"2025-09-19",36.4,36.246,977400,{"date":1930,"open":1690,"high":1931,"low":1917,"close":1932,"change":662,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-18",36.486,36.44,0.28,1269000,{"date":1936,"open":1747,"high":1700,"low":1662,"close":1937,"change":967,"percent_change":747,"volume":1938,"transactions":9,"vwap":1937},"2025-09-17",36.34,1477400,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1115,"percent_change":200,"volume":1944,"transactions":9,"vwap":1943},"2025-09-16",36.54,36.355,36.47,1300600,{"date":1946,"open":1943,"high":1751,"low":1926,"close":1807,"change":122,"percent_change":1466,"volume":1947,"transactions":9,"vwap":1807},"2025-09-15",1496900,{"date":1949,"open":1665,"high":1950,"low":1951,"close":1752,"change":430,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1752},"2025-09-12",36.39,36.203,-0.44,798800,{"date":1955,"open":1757,"high":1956,"low":1957,"close":1856,"change":231,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1856},"2025-09-11",36.465,36.221,1.03,1672100,{"date":1961,"open":1689,"high":1682,"low":1962,"close":1963,"change":540,"percent_change":107,"volume":1964,"transactions":9,"vwap":1963},"2025-09-10",36.029999,36.09,868900,{"date":1966,"open":1896,"high":1910,"low":1967,"close":1898,"change":242,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1898},"2025-09-09",35.996,-0.33,1664500,{"date":1971,"open":1896,"high":1972,"low":1973,"close":1662,"change":152,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1662},"2025-09-08",36.195,36.0040016,0.98,944300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":634,"percent_change":852,"volume":1982,"transactions":9,"vwap":1981},"2025-09-05",35.93,36.066002,35.74,35.84,1045000,{"date":1984,"open":1985,"high":1678,"low":1986,"close":1905,"change":663,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1905},"2025-09-04",35.53,35.49,0.68,893200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1479,"percent_change":781,"volume":1995,"transactions":9,"vwap":1994},"2025-09-03",35.38,35.475,35.325,35.44,1061000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":325,"percent_change":901,"volume":1005,"transactions":9,"vwap":2001},"2025-09-02",35.21,35.425,35.12,35.4,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":242,"percent_change":724,"volume":2008,"transactions":9,"vwap":2007},"2025-08-29",35.64,35.737,35.62,35.7,607700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1849,"change":781,"percent_change":802,"volume":2014,"transactions":9,"vwap":1849},"2025-08-28",35.8,35.875,35.747,886400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":458,"percent_change":305,"volume":2021,"transactions":9,"vwap":2020},"2025-08-27",35.56,35.73,35.47,35.71,704300,{"date":2023,"open":1905,"high":2024,"low":2025,"close":2026,"change":565,"percent_change":565,"volume":2027,"transactions":9,"vwap":2026},"2025-08-26",35.78,35.67,35.77,823300,{"date":2029,"open":1691,"high":2030,"low":2031,"close":2026,"change":1952,"percent_change":653,"volume":2032,"transactions":9,"vwap":2026},"2025-08-25",36.105,35.75,850300,{"date":2034,"open":1849,"high":1692,"low":2035,"close":1682,"change":2036,"percent_change":1354,"volume":2037,"transactions":9,"vwap":1682},"2025-08-22",35.785,0.55,1085300,{"date":2039,"open":2004,"high":2040,"low":2041,"close":2042,"change":315,"percent_change":1570,"volume":2043,"transactions":9,"vwap":2042},"2025-08-21",35.725,35.59,35.66,953700,{"date":2045,"open":2024,"high":1906,"low":2046,"close":2047,"change":662,"percent_change":1933,"volume":2048,"transactions":9,"vwap":2047},"2025-08-20",35.702,35.81,959600,{"date":2050,"open":1981,"high":1671,"low":26,"close":2020,"change":112,"percent_change":373,"volume":2051,"transactions":9,"vwap":2020},"2025-08-19",710100,{"date":2053,"open":2004,"high":2054,"low":2055,"close":2056,"change":373,"percent_change":1115,"volume":2057,"transactions":9,"vwap":2056},"2025-08-18",35.727,35.6,35.72,678600,{"date":2059,"open":2024,"high":2024,"low":2060,"close":2031,"change":591,"percent_change":555,"volume":2061,"transactions":9,"vwap":2031},"2025-08-15",35.695,699700,{"date":2063,"open":2064,"high":2065,"low":1991,"close":2065,"change":263,"percent_change":420,"volume":2066,"transactions":9,"vwap":2065},"2025-08-14",35.48,35.58,819100,{"date":2068,"open":2069,"high":2070,"low":1985,"close":2070,"change":851,"percent_change":1093,"volume":2071,"transactions":9,"vwap":2070},"2025-08-13",35.55,35.63,1792900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1994,"change":147,"percent_change":1504,"volume":2077,"transactions":9,"vwap":1994},"2025-08-12",35.18,35.445,35.13,876900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":242,"percent_change":724,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",35.09,35.127,35,35.060001,715600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2074,"change":591,"percent_change":52,"volume":2090,"transactions":9,"vwap":2074},"2025-08-08",35.15,35.237,35.084999,872400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":448,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-07",35.11,35.149,34.875,35.0099983,0.75,1127400,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":663,"percent_change":907,"volume":2104,"transactions":9,"vwap":2103},"2025-08-06",34.66,34.8,34.75,939400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1479,"percent_change":844,"volume":2111,"transactions":9,"vwap":2110},"2025-08-05",34.49,34.57,34.389,34.51,926800,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":583,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-04",34.34,34.48,34.47,1.23,1343000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1790,"percent_change":242,"volume":2125,"transactions":9,"vwap":2124},"2025-08-01",34.0099983,34.095001,33.84,34.049999,1423500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":912,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-31",34.23,34.285,34.014999,34.09,-0.81,968900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":363,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-30",34.55,34.68,34.253,34.37,-0.72,1356600,{"date":2143,"open":2137,"high":2144,"low":2145,"close":2146,"change":263,"percent_change":420,"volume":2147,"transactions":9,"vwap":2146},"2025-07-29",34.69,34.565,34.62,1223200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":619,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-28",34.83,34.85,34.59,34.67,-1.45,1210200,{"date":2157,"open":2096,"high":2158,"low":2159,"close":2074,"change":263,"percent_change":420,"volume":2160,"transactions":9,"vwap":2074},"2025-07-25",35.19,34.95,993800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":477,"percent_change":252,"volume":2167,"transactions":9,"vwap":2166},"2025-07-24",35.32,35.385,35.227,35.23,1150600,{"date":2169,"open":2170,"high":2019,"low":2170,"close":2171,"change":2097,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-23",35.099998,35.46,2.16,1333700,{"date":2175,"open":2176,"high":2177,"low":2116,"close":2178,"change":1384,"percent_change":1899,"volume":2179,"transactions":9,"vwap":2178},"2025-07-22",34.56,34.74,34.71,1157600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2115,"change":973,"percent_change":1138,"volume":2185,"transactions":9,"vwap":2115},"2025-07-21",34.46,34.65,34.41,1114700,{"date":2187,"open":2136,"high":2136,"low":2188,"close":2189,"change":1078,"percent_change":699,"volume":2190,"transactions":9,"vwap":2189},"2025-07-18",34.254,34.28,1033000,{"date":2192,"open":2128,"high":2193,"low":2194,"close":2139,"change":515,"percent_change":973,"volume":2195,"transactions":9,"vwap":2139},"2025-07-17",34.398,34.2,807000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1059,"percent_change":147,"volume":2202,"transactions":9,"vwap":2201},"2025-07-16",34.17,34.32,34.044998,34.3,1481000,{"date":2204,"open":2110,"high":2205,"low":2206,"close":2198,"change":747,"percent_change":1693,"volume":2207,"transactions":9,"vwap":2198},"2025-07-15",34.523,34.135,1302300,{"date":2209,"open":2210,"high":2136,"low":2211,"close":2212,"change":514,"percent_change":1154,"volume":2213,"transactions":9,"vwap":2212},"2025-07-14",34.42,34.371,34.53,937000,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":243,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-11",34.58,34.444,34.5,-0.83,1733000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":565,"percent_change":565,"volume":2227,"transactions":9,"vwap":2226},"2025-07-10",34.72,34.81,34.63,34.79,1119900,{"date":2229,"open":2183,"high":2226,"low":2230,"close":2226,"change":663,"percent_change":1466,"volume":2231,"transactions":9,"vwap":2226},"2025-07-09",34.6,938700,{"date":2233,"open":2234,"high":2108,"low":2235,"close":2136,"change":663,"percent_change":907,"volume":2236,"transactions":9,"vwap":2136},"2025-07-08",34.4,34.335,1635900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":438,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",34.43,34.52,34.21,34.31,-1.12,1294300,{"date":2246,"open":2230,"high":2247,"low":2230,"close":2248,"change":514,"percent_change":1154,"volume":2249,"transactions":9,"vwap":2248},"2025-07-03",34.73,34.7,668800,{"date":2251,"open":2115,"high":2153,"low":2252,"close":2153,"change":573,"percent_change":1503,"volume":2253,"transactions":9,"vwap":2153},"2025-07-02",34.38,1010200,{"date":2255,"open":2218,"high":2152,"low":2256,"close":2212,"change":1790,"percent_change":242,"volume":2257,"transactions":9,"vwap":2212},"2025-07-01",34.45,1137300,{"date":2259,"open":2239,"high":2260,"low":2261,"close":2108,"change":1154,"percent_change":448,"volume":2262,"transactions":9,"vwap":2108},"2025-06-30",34.585,34.36,905800,{"date":2264,"open":2182,"high":2152,"low":2199,"close":2115,"change":663,"percent_change":907,"volume":2265,"transactions":9,"vwap":2115},"2025-06-27",1293500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":583,"percent_change":385,"volume":2272,"transactions":9,"vwap":2271},"2025-06-26",34.12,34.247,34.060001,34.24,1472000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":201,"volume":2280,"transactions":9,"vwap":2278},"2025-06-25",33.85,33.867,33.74,33.82,-0.18,1476200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":374,"percent_change":220,"volume":2287,"transactions":9,"vwap":2286},"2025-06-24",33.86,34.029999,33.8,34,2260800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":122,"percent_change":159,"volume":2294,"transactions":9,"vwap":2293},"2025-06-23",33.65,34.075001,33.59,34.07,1597600,{"date":2296,"open":2297,"high":2298,"low":2278,"close":2278,"change":325,"percent_change":1268,"volume":2299,"transactions":9,"vwap":2278},"2025-06-20",34.02,34.097,1807700,{"date":2301,"open":2268,"high":2242,"low":2302,"close":2268,"change":541,"percent_change":532,"volume":2303,"transactions":9,"vwap":2268},"2025-06-18",34.055,1277600,{"date":2305,"open":2306,"high":2307,"low":2284,"close":2293,"change":755,"percent_change":818,"volume":2308,"transactions":9,"vwap":2293},"2025-06-17",34.33,34.365,984500,{"date":2310,"open":2146,"high":2311,"low":2312,"close":2115,"change":1059,"percent_change":147,"volume":2313,"transactions":9,"vwap":2115},"2025-06-16",34.755,34.455,909600,{"date":2315,"open":2261,"high":2316,"low":2317,"close":2318,"change":747,"percent_change":1693,"volume":2319,"transactions":9,"vwap":2318},"2025-06-13",34.515,34.26,34.35,1330600,{"date":2321,"open":2176,"high":2322,"low":2176,"close":2178,"change":782,"percent_change":132,"volume":2323,"transactions":9,"vwap":2178},"2025-06-12",34.745,1031500,{"date":2325,"open":2136,"high":2152,"low":2326,"close":2327,"change":921,"percent_change":458,"volume":2328,"transactions":9,"vwap":2327},"2025-06-11",34.435,34.44,1011900,{"date":2330,"open":2212,"high":2212,"low":2331,"close":2182,"change":107,"percent_change":591,"volume":2332,"transactions":9,"vwap":2182},"2025-06-10",34.375,786400,{"date":2334,"open":2139,"high":2110,"low":2235,"close":2234,"change":540,"percent_change":107,"volume":2335,"transactions":9,"vwap":2234},"2025-06-09",1123700,{"date":2337,"open":2306,"high":2239,"low":2201,"close":2252,"change":515,"percent_change":973,"volume":2338,"transactions":9,"vwap":2252},"2025-06-06",736800,{"date":2340,"open":2256,"high":2256,"low":2271,"close":2242,"change":983,"percent_change":514,"volume":2341,"transactions":9,"vwap":2242},"2025-06-05",776700,{"date":2343,"open":2317,"high":2234,"low":2344,"close":2201,"change":1059,"percent_change":147,"volume":2345,"transactions":9,"vwap":2201},"2025-06-04",34.227,1014700,{"date":2347,"open":2348,"high":2241,"low":2349,"close":2198,"change":363,"percent_change":951,"volume":2350,"transactions":9,"vwap":2198},"2025-06-03",34.099998,33.995,919900,{"date":2352,"open":2353,"high":2239,"low":2124,"close":2210,"change":294,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2210},"2025-06-02",34.080002,1.15,865500,{"date":2357,"open":2284,"high":2293,"low":2358,"close":2284,"change":515,"percent_change":733,"volume":2359,"transactions":9,"vwap":2284},"2025-05-30",33.808,741900,{"date":2361,"open":2284,"high":2284,"low":2362,"close":2363,"change":781,"percent_change":142,"volume":2364,"transactions":9,"vwap":2363},"2025-05-29",33.815,33.96,808700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2275,"change":421,"percent_change":1031,"volume":2370,"transactions":9,"vwap":2275},"2025-05-28",33.92,33.94,33.79,1062700,{"date":2372,"open":2373,"high":2128,"low":2374,"close":2198,"change":852,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2198},"2025-05-27",34.18,34.11,1.33,812900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":781,"percent_change":574,"volume":2383,"transactions":9,"vwap":2382},"2025-05-23",33.41,33.78,33.36,33.72,1163200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":565,"percent_change":565,"volume":2390,"transactions":9,"vwap":2389},"2025-05-22",33.53,33.7,33.458,33.61,1108400,{"date":2392,"open":2275,"high":2393,"low":2389,"close":2389,"change":689,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2389},"2025-05-21",33.955,-0.56,998600,{"date":2397,"open":2398,"high":2278,"low":2399,"close":2285,"change":591,"percent_change":486,"volume":2400,"transactions":9,"vwap":2285},"2025-05-20",33.71,33.675,997300,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":1933,"percent_change":894,"volume":2405,"transactions":9,"vwap":2404},"2025-05-19",33.3,33.63,760400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":107,"percent_change":525,"volume":2412,"transactions":9,"vwap":2411},"2025-05-16",33.24,33.366,33.175,33.35,1025500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":273,"percent_change":1652,"volume":2418,"transactions":9,"vwap":2416},"2025-05-15",33.14,33.29,33.080002,1004700,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":420,"percent_change":1570,"volume":2424,"transactions":9,"vwap":2423},"2025-05-14",33.18,32.89,32.93,1260700,{"date":2426,"open":2427,"high":2415,"low":2423,"close":2428,"change":515,"percent_change":733,"volume":2429,"transactions":9,"vwap":2428},"2025-05-13",32.99,33.07,839600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":573,"percent_change":857,"volume":2435,"transactions":9,"vwap":2433},"2025-05-12",32.91,33,32.775,871000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":525,"percent_change":2036,"volume":2442,"transactions":9,"vwap":2441},"2025-05-09",32.87,32.92,32.765,32.86,947200,{"date":2444,"open":2445,"high":2438,"low":2446,"close":2447,"change":374,"percent_change":220,"volume":2448,"transactions":9,"vwap":2447},"2025-05-08",32.85,32.67,32.68,1118100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":410,"percent_change":1968,"volume":2455,"transactions":9,"vwap":2454},"2025-05-07",32.79,32.88,32.665,32.75,915100,{"date":2457,"open":2445,"high":2458,"low":2459,"close":2441,"change":983,"percent_change":514,"volume":2460,"transactions":9,"vwap":2441},"2025-05-06",32.94,32.814,825900,{"date":2462,"open":2438,"high":2439,"low":2463,"close":2445,"change":107,"percent_change":525,"volume":2464,"transactions":9,"vwap":2445},"2025-05-05",32.84,973600,{"date":2466,"open":2467,"high":2438,"low":2468,"close":2451,"change":2036,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2451},"2025-05-02",32.8,32.685,1.71,771900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":242,"percent_change":190,"volume":2477,"transactions":9,"vwap":2476},"2025-05-01",32.4,32.42,32.21,32.24,710300,{"date":2479,"open":2475,"high":2480,"low":2481,"close":2482,"change":458,"percent_change":689,"volume":2483,"transactions":9,"vwap":2482},"2025-04-30",32.44,32.030998,32.36,901400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2474,"change":524,"percent_change":122,"volume":2489,"transactions":9,"vwap":2474},"2025-04-29",32.35,32.47,32.31,757900,{"date":2491,"open":2492,"high":2482,"low":2493,"close":2494,"change":1384,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-04-28",32.15,32.14,32.34,0.72,944200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":844,"percent_change":147,"volume":2503,"transactions":9,"vwap":2502},"2025-04-25",31.95,32.12,31.894,32.11,813700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":231,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-04-24",31.75,32.02,31.706,31.99,1.17,878300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":541,"percent_change":634,"volume":2518,"transactions":9,"vwap":2517},"2025-04-23",31.84,31.98,31.55,31.62,1050700,{"date":180,"open":2520,"high":2521,"low":176,"close":2522,"change":393,"percent_change":907,"volume":2523,"transactions":9,"vwap":2522},31.35,31.695,31.57,990400]