[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAS":3,"homepage-market-summary":29,"stock-historical-DFAS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional U.S. Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0179,0.801396,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},78.73,79.14,78.52,77.98,0.75,0.96,429846.129063,84.52,65.029999,514637.86424788844,70.3,1333,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54.94,523308,191007503.92622,40.97,"2025-04-22",[181,184,194,205,216,226,236,245,255,264,273,283,291,301,309,320,331,342,353,363,374,384,394,405,414,425,436,447,457,466,475,485,494,502,512,522,533,540,551,562,573,581,590,599,609,619,629,638,648,657,666,676,686,697,705,716,726,734,743,751,757,765,772,779,785,794,802,809,815,821,828,832,839,848,853,862,868,871,879,887,895,903,909,917,924,931,937,943,949,955,962,968,976,982,991,997,1004,1011,1018,1025,1031,1038,1046,1051,1059,1067,1075,1082,1089,1095,1101,1108,1114,1122,1126,1132,1139,1145,1153,1161,1168,1177,1183,1189,1198,1205,1211,1218,1225,1232,1240,1248,1256,1263,1270,1278,1287,1294,1300,1304,1311,1319,1327,1334,1339,1346,1354,1363,1370,1378,1383,1389,1394,1400,1406,1414,1420,1427,1434,1440,1447,1454,1460,1467,1474,1481,1487,1495,1502,1508,1515,1521,1527,1533,1540,1548,1553,1561,1570,1577,1583,1589,1596,1602,1609,1615,1620,1627,1635,1642,1646,1650,1658,1665,1670,1675,1680,1687,1691,1697,1700,1706,1713,1719,1726,1732,1738,1744,1750,1756,1761,1766,1770,1777,1783,1791,1800,1807,1813,1819,1828,1836,1844,1851,1858,1865,1874,1881,1888,1895,1900,1906,1911,1918,1923,1927,1934,1942,1948,1955,1963,1971,1978,1984,1991,1998,2006,2013,2020,2027,2032,2037,2045,2052,2058,2063,2070,2076,2082,2090,2096,2099,2107,2114,2120,2127,2132,2138,2142,2149,2153,2158,2162,2169,2175,2182,2186,2193,2197,2202,2209,2216,2223,2229,2235,2241,2247,2255,2262,2269,2275,2280,2285,2291,2299,2308,2314,2321,2326,2330,2338,2343,2347,2354,2361,2368,2375,2381,2389,2394,2401,2406,2411,2416,2423,2429,2434,2440,2448,2455,2463,2469,2475,2480,2486,2493,2500,2507,2514,2519,2523,2529,2536,2543,2551,2557,2565,2572,2579,2584,2589,2596,2603,2610,2617,2623,2629,2636,2640,2647,2652,2661,2668,2676,2683,2691,2698,2706,2713,2720,2727,2734,2741,2748,2755],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3391,78.8082,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",77.35,78.17,76.85,0.56,0.72,769190.911095,5498,77.6935,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",78.05,78.06,77.38,77.42,-0.4,-0.51,696254.817765,4607,77.6991,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",78.12,78.27,77.39,77.82,-0.22,-0.28,647457.060644,4278,77.6615,{"date":217,"open":208,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",78.505,77.71,78.04,-0.59,-0.75,484105.294073,3368,78.0885,{"date":227,"open":228,"high":229,"low":187,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",78.58,78.94,78.63,0.26,0.33,570627.732771,4058,78.6318,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":211,"percent_change":212,"volume":242,"transactions":243,"vwap":244},"2026-09-24",78.53,78.6,77.89,78.37,704265.569522,5060,78.3282,{"date":246,"open":18,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",79.19,78.575,78.59,-0.81,-1.02,586456.400863,5065,78.8501,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":111,"percent_change":111,"volume":261,"transactions":262,"vwap":263},"2026-09-22",79.7,79.92,79.2,79.4,426155.296784,3646,79.5176,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":146,"volume":270,"transactions":271,"vwap":272},"2026-09-21",79.72,79.2601,79.41,0.3,378547.228863,3042,79.5271,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",79.45,78.84,79.11,-0.39,-0.49,802917.370958,3379,79.0541,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":231,"volume":288,"transactions":289,"vwap":290},"2026-09-17",80.35,79.5,0.21,340873.019905,2606,79.8058,{"date":292,"open":293,"high":294,"low":249,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",79.91,80.235,79.29,-0.48,-0.6,454810.38572,4416,79.7063,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":278,"percent_change":279,"volume":306,"transactions":307,"vwap":308},"2026-09-15",80.12,79.57,79.77,372777.433621,3650,79.7746,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",80.04,80.57,79.98,80.16,-0.36,-0.45,398576.555517,3965,80.2539,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",80.715,80.8912,80.34,80.52,0.51,0.64,438247.23556,4071,80.5504,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",80.18,80.37,79.8339,80.01,-0.55,-0.68,465746.293145,4310,80.0135,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",81.24,81.38,80.541,80.56,-0.95,-1.17,403286.53501,3475,80.7588,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",82.12,81.48,81.51,-0.69,-0.84,429966.731614,3356,81.7985,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",81.62,82.325,81.59,82.2,0.15,0.18,416117.846032,3769,82.1128,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":51,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",81.93,82.18,81.43,82.05,0.6,447436.455319,4207,81.9011,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",80.87,81.76,81.56,0.84,1.04,650268.124133,3927,81.5268,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",81.39,81.505,80.615,80.72,-0.91,-1.11,473180.231648,4898,80.8921,{"date":406,"open":379,"high":379,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",81.4301,81.63,-0.46,-0.56,346288.662591,3566,81.5713,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",83.04,83.18,82.06,82.09,-0.71,-0.86,397875.401023,3429,82.331,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",82.74,82.9494,82.435,82.8,0.03,0.04,325021.446211,2933,82.7942,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",82.56,83.055,82.45,82.77,0.2,0.24,329827.084649,2942,82.7968,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",82.88,82.29,82.57,-0.04,-0.05,321424.46662,2757,82.4845,{"date":458,"open":459,"high":416,"low":460,"close":461,"change":462,"percent_change":279,"volume":463,"transactions":464,"vwap":465},"2026-08-24",82.93,82.41,82.61,-0.41,404577.18116,3076,82.6528,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":380,"percent_change":37,"volume":472,"transactions":473,"vwap":474},"2026-08-21",82.92,83.11,82.58,83.02,432232.673173,4372,82.9091,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":421,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",82.68,82.97,82.3914,82.42,-1.03,468696.711529,5406,82.6123,{"date":486,"open":487,"high":488,"low":417,"close":489,"change":443,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",83.7,83.87,83.28,0.29,387360.295176,3578,83.4757,{"date":495,"open":488,"high":496,"low":471,"close":416,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",83.88,-1.1,-1.31,460539.476214,4033,83.4084,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":200,"volume":509,"transactions":510,"vwap":511},"2026-08-17",84.26,84.33,84.05,84.14,-0.34,434171.656375,3781,84.1813,{"date":513,"open":514,"high":24,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",84.18,84.0401,84.48,0.31,0.37,459002.843622,4405,84.3984,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",84.11,84.32,83.81,84.17,0.36,0.43,422033.120389,3693,84.0447,{"date":534,"open":535,"high":535,"low":536,"close":526,"change":517,"percent_change":518,"volume":537,"transactions":538,"vwap":539},"2026-08-12",84.03,83.31,378640.921452,3539,83.7268,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",83.38,83.84,83.25,83.5,0.28,0.34,452186.864897,4103,83.5966,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",83.4,83.47,83.08,83.22,-0.27,-0.32,372847.50932,3857,83.2758,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",83.26,83.666,83.03,83.49,0.77,0.93,368333.414361,3911,83.4656,{"date":574,"open":536,"high":575,"low":576,"close":576,"change":577,"percent_change":410,"volume":578,"transactions":579,"vwap":580},"2026-08-06",83.66,82.72,-0.47,521376.025476,4975,83.1225,{"date":582,"open":583,"high":524,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",83.97,83.19,-0.62,-0.74,464287.513852,3886,83.5847,{"date":591,"open":592,"high":593,"low":440,"close":526,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",82.67,83.93,1.51,1.83,460651.210036,4122,83.4794,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",81.27,82.365,82.3,1.27,1.57,386796.104747,4192,82.1269,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",81.46,80.265,81.03,-0.14,-0.17,452143.644307,3994,81.0435,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":568,"volume":626,"transactions":627,"vwap":628},"2026-07-30",81.16,81.22,80.2399,81.17,0.62,363864.165483,3900,80.8131,{"date":630,"open":631,"high":365,"low":632,"close":633,"change":497,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",81.37,80.42,80.55,-1.35,599061.491648,5107,80.858,{"date":639,"open":622,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",81.7079,81.085,81.65,0.55,0.68,354217.107206,3359,81.4375,{"date":649,"open":344,"high":650,"low":651,"close":652,"change":528,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",81.67,80.7,81.1,0.45,400386.466468,3026,81.0491,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":442,"percent_change":121,"volume":663,"transactions":664,"vwap":665},"2026-07-24",80.84,81.35,80.48,80.74,400224.204766,3704,80.8919,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":585,"volume":673,"transactions":674,"vwap":675},"2026-07-23",80.49,80.88,80.15,80.54,-0.5,467196.916716,3508,80.4149,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":558,"volume":683,"transactions":684,"vwap":685},"2026-07-22",81.15,81.535,80.94,81.04,-0.26,449195.245064,4052,81.1273,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",80.78,81.335,80.46,81.3,0.8,0.99,472445.77791,3489,81.107,{"date":698,"open":699,"high":631,"low":668,"close":700,"change":585,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",81.33,80.5,-0.76,468495.306041,4656,80.8127,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",80.9,81.685,80.83,81.12,-0.57,-0.7,550574.052206,5039,81.1611,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":326,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",80.92,82,80.91,81.69,0.63,514074.820515,6042,81.6288,{"date":727,"open":710,"high":728,"low":729,"close":730,"change":141,"percent_change":126,"volume":731,"transactions":732,"vwap":733},"2026-07-15",81.58,80.825,81.18,475855.8879,3999,81.1586,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":369,"percent_change":740,"volume":741,"transactions":234,"vwap":742},"2026-07-14",81.29,81.61,80.6836,80.86,0.19,505943.635825,80.8625,{"date":744,"open":613,"high":745,"low":746,"close":747,"change":462,"percent_change":201,"volume":748,"transactions":749,"vwap":750},"2026-07-13",81.36,80.5499,80.71,1969343.961667,3268,81.0946,{"date":752,"open":753,"high":601,"low":754,"close":710,"change":432,"percent_change":755,"volume":756,"transactions":9,"vwap":710},"2026-07-10",81.26,80.68,0.05,367000,{"date":758,"open":700,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",81.34,80.458,81.080002,1.05,1.31,423500,{"date":766,"open":122,"high":767,"low":768,"close":769,"change":770,"percent_change":401,"volume":771,"transactions":9,"vwap":769},"2026-07-08",80.883,79.39,80.029999,-0.9,470900,{"date":773,"open":408,"high":774,"low":775,"close":776,"change":701,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",81.82,80.75,80.93,-0.93,456800,{"date":780,"open":737,"high":781,"low":782,"close":721,"change":783,"percent_change":442,"volume":784,"transactions":9,"vwap":721},"2026-07-06",82.010002,81.57,0.16,313600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",82.51,82.76,80.85,81.53,-0.54,-0.66,617800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":557,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",82.23,82.91,81.92,82.07,-0.33,461100,{"date":803,"open":804,"high":787,"low":805,"close":806,"change":807,"percent_change":326,"volume":808,"transactions":9,"vwap":806},"2026-06-30",81.96,81.74,82.34,0.42,398500,{"date":810,"open":376,"high":811,"low":812,"close":798,"change":106,"percent_change":813,"volume":814,"transactions":9,"vwap":798},"2026-06-29",81.97,81.050003,0.07,421900,{"date":816,"open":817,"high":818,"low":718,"close":819,"change":653,"percent_change":643,"volume":820,"transactions":9,"vwap":819},"2026-06-26",81,81.88,81.86,575800,{"date":822,"open":624,"high":823,"low":720,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",81.99,81.41,0.89,1.11,548300,{"date":829,"open":258,"high":830,"low":293,"close":325,"change":692,"percent_change":44,"volume":831,"transactions":9,"vwap":325},"2026-06-24",81.059998,610400,{"date":833,"open":834,"high":835,"low":836,"close":266,"change":837,"percent_change":400,"volume":838,"transactions":9,"vwap":266},"2026-06-23",79.24,80.29,79.099998,-0.73,477100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",80.44,80.8,80.238,80.45,0.1,0.12,362500,{"date":849,"open":850,"high":632,"low":257,"close":285,"change":762,"percent_change":851,"volume":852,"transactions":9,"vwap":285},"2026-06-18",80.17,1.32,535700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",80.26,80.935,79.089996,79.3,-0.98,-1.22,635000,{"date":863,"open":864,"high":622,"low":865,"close":866,"change":557,"percent_change":508,"volume":867,"transactions":9,"vwap":866},"2026-06-16",80.76,80.144,80.28,444400,{"date":869,"open":699,"high":737,"low":844,"close":633,"change":432,"percent_change":755,"volume":870,"transactions":9,"vwap":633},"2026-06-15",341200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":88,"volume":878,"transactions":9,"vwap":876},"2026-06-12",80.099998,80.965,79.83,80.51,0.81,335200,{"date":880,"open":881,"high":882,"low":883,"close":257,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":257},"2026-06-11",78.47,79.81,78.2,1.85,2.38,437100,{"date":888,"open":19,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",79.42,77.84,77.85,-0.79,-1,414600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":131,"volume":902,"transactions":9,"vwap":900},"2026-06-09",78.68,79.76,77.089996,78.64,0.61,579900,{"date":904,"open":208,"high":905,"low":906,"close":907,"change":529,"percent_change":643,"volume":908,"transactions":9,"vwap":907},"2026-06-08",78.679,78,78.029999,391800,{"date":910,"open":276,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",78.9,77.32,77.6,-1.64,-2.07,395500,{"date":918,"open":919,"high":268,"low":920,"close":834,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":834},"2026-06-04",78.67,78.46,0.83,1.06,276400,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":250,"volume":930,"transactions":9,"vwap":928},"2026-06-03",78.81,78.29,78.41,-0.64,597300,{"date":932,"open":933,"high":247,"low":933,"close":934,"change":935,"percent_change":136,"volume":936,"transactions":9,"vwap":934},"2026-06-02",78.4,79.050003,0.52,420200,{"date":938,"open":939,"high":17,"low":940,"close":238,"change":941,"percent_change":941,"volume":942,"transactions":9,"vwap":238},"2026-06-01",78.19,77.76,0.01,505300,{"date":944,"open":945,"high":946,"low":947,"close":19,"change":316,"percent_change":711,"volume":948,"transactions":9,"vwap":19},"2026-05-29",78.83,78.933,78.43,358800,{"date":950,"open":19,"high":951,"low":952,"close":953,"change":269,"percent_change":146,"volume":954,"transactions":9,"vwap":953},"2026-05-28",79.080002,78.13,78.97,343300,{"date":956,"open":957,"high":958,"low":239,"close":919,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":919},"2026-05-27",78.86,79.28,-0.08,-0.1,421300,{"date":963,"open":207,"high":964,"low":906,"close":965,"change":966,"percent_change":605,"volume":967,"transactions":9,"vwap":965},"2026-05-26",78.78,78.75,1.22,424500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":136,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-22",77.2,77.72,77.084,77.53,0.86,392600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":740,"percent_change":121,"volume":942,"transactions":9,"vwap":981},"2026-05-21",76.34,77.14,75.65,76.87,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",75.43,76.69,74.86,76.68,1.53,2.04,543000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":358,"percent_change":400,"volume":996,"transactions":9,"vwap":995},"2026-05-19",75.67,74.88,75.15,409700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":442,"percent_change":231,"volume":1003,"transactions":9,"vwap":1002},"2026-05-18",75.91,76.45,75.63,75.84,486900,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":914,"volume":1010,"transactions":9,"vwap":1008},"2026-05-15",76.25,75.56,75.64,-1.26,416800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":126,"percent_change":935,"volume":1017,"transactions":9,"vwap":1016},"2026-05-14",76.91,77.37,76.62,76.9,377400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":409,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",76.86,76.17,76.5,-0.35,361000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":188,"change":1029,"percent_change":892,"volume":1030,"transactions":9,"vwap":188},"2026-05-12",77.36,76.019997,-0.61,501900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":316,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",78.18,77.41,77.46,-0.58,395000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":141,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",78.07,78.099998,77.48,77.91,0.41,394600,{"date":1047,"open":919,"high":919,"low":1048,"close":1049,"change":421,"percent_change":497,"volume":1050,"transactions":9,"vwap":1049},"2026-05-07",77.47,77.59,454200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":644,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-06",78.36,78.65,78.040001,78.45,0.87,382500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":390,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",77.17,77.9,77.010002,77.77,1.36,363400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":410,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",77.16,77.569,76.38,76.73,-0.72,312600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",77.55,76.93,77.29,0,365200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1079,"change":763,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-04-30",76.080002,77.365,75.92,1.72,451500,{"date":1090,"open":987,"high":987,"low":1008,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",75.98,-0.65,-0.85,498100,{"date":1096,"open":1097,"high":199,"low":1098,"close":1099,"change":791,"percent_change":712,"volume":1100,"transactions":9,"vwap":1099},"2026-04-28",77.19,76.47,76.63,455700,{"date":1102,"open":1103,"high":913,"low":1104,"close":1061,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1061},"2026-04-27",77.13,77.059998,0.17,0.22,360600,{"date":1109,"open":899,"high":1110,"low":1111,"close":1112,"change":1106,"percent_change":490,"volume":1113,"transactions":9,"vwap":1112},"2026-04-24",77.31,76.537,77,357100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":211,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",77.019997,77.23,75.93,76.78,-0.29,339600,{"date":1123,"open":1049,"high":1049,"low":985,"close":1112,"change":1124,"percent_change":370,"volume":1125,"transactions":9,"vwap":1112},"2026-04-22",0.14,337400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1020,"change":711,"percent_change":586,"volume":1131,"transactions":9,"vwap":1020},"2026-04-21",77.65,78.11,76.65,387200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":807,"percent_change":643,"volume":1138,"transactions":9,"vwap":1137},"2026-04-20",76.71,77.49,76.7,77.43,381700,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1063,"change":988,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1063},"2026-04-17",76.18,77.61,2.03,609100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":517,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",75.31,75.71,75.13,75.48,0.23,512800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":959,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",75.32,75.46,74.95,75.25,-0.11,365100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":546,"percent_change":518,"volume":1167,"transactions":9,"vwap":1166},"2026-04-14",75.27,75.61,74.94,75.33,410000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-13",73.93,75.07,73.82,75.050003,0.91,1.23,444900,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":672,"percent_change":1182,"volume":1081,"transactions":9,"vwap":1181},"2026-04-10",74.73,74.025002,74.14,-0.67,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1044,"percent_change":643,"volume":1188,"transactions":9,"vwap":1187},"2026-04-09",73.85,74.84,74.64,468800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",74.16,74.62,73.81,74.23,2.02,2.8,435000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":431,"percent_change":432,"volume":1204,"transactions":9,"vwap":1203},"2026-04-07",71.93,72.53,71.66,72.21,512700,{"date":1206,"open":1202,"high":1207,"low":1208,"close":1209,"change":653,"percent_change":722,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",72.22,71.415,72.18,657200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":287,"percent_change":490,"volume":1217,"transactions":9,"vwap":1216},"2026-04-02",70.54,72.218,70.33,71.73,677600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1220,"change":1223,"percent_change":643,"volume":1224,"transactions":9,"vwap":1220},"2026-04-01",71.52,72.14,71.485,0.39,849400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1196,"volume":852,"transactions":9,"vwap":1230},"2026-03-31",70.16,71.565,69.82,71.13,1.94,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":585,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",70.4,70.55,68.985,69.19,-0.89,1012500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":401,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",70.53,70.669,69.63,69.81,-1.57,543100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":421,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",71.089996,71.96,70.84,70.92,-1.2,603600,{"date":1257,"open":1258,"high":1221,"low":1259,"close":1260,"change":1261,"percent_change":1174,"volume":1262,"transactions":9,"vwap":1260},"2026-03-25",71.86,70.945,71.78,0.65,687000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1230,"change":146,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1230},"2026-03-24",70.089996,71.54,69.86,0.54,869200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":594,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",70.47,71.74,70.35,70.75,2.18,583200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",70.31,70.38,68.82,69.24,-1.18,-1.68,787900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1106,"percent_change":517,"volume":1293,"transactions":9,"vwap":1292},"2026-03-19",69.47,70.95,69.25,70.42,719500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":777,"percent_change":498,"volume":1299,"transactions":9,"vwap":1298},"2026-03-18",70.76,71.042,70.2,524100,{"date":1301,"open":1230,"high":1216,"low":1302,"close":1230,"change":643,"percent_change":131,"volume":1303,"transactions":9,"vwap":1230},"2026-03-17",70.991,333100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":722,"volume":1310,"transactions":9,"vwap":1308},"2026-03-16",70.91,71.3,70.58,0.44,489200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":615,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",70.73,71.087997,69.95,70.14,-0.24,688000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1280,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1280},"2026-03-12",70.93,71.082001,70.27,-1.41,-1.97,818200,{"date":1328,"open":1202,"high":1329,"low":1330,"close":1331,"change":614,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-11",72.066002,71.19,71.72,-0.19,482600,{"date":1335,"open":1336,"high":1337,"low":1331,"close":1258,"change":462,"percent_change":711,"volume":1338,"transactions":9,"vwap":1258},"2026-03-10",72.099998,73.050003,479600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":518,"percent_change":326,"volume":1345,"transactions":9,"vwap":1344},"2026-03-09",71.050003,72.51,69.92,72.27,839400,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",72.26,71.425,71.9,-1.56,-2.12,644100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",74.089996,74.58,72.9,73.46,-1.28,-1.71,551900,{"date":1364,"open":1365,"high":1165,"low":1366,"close":1367,"change":528,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",74.82,74.082001,74.74,0.48,491300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":777,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",73.69,74.76,72.64,74.38,-1.23,1050100,{"date":1379,"open":1191,"high":1380,"low":1381,"close":1147,"change":1151,"percent_change":517,"volume":1382,"transactions":9,"vwap":1147},"2026-03-02",75.55,74.029999,774700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1385,"change":400,"percent_change":1254,"volume":1388,"transactions":9,"vwap":1385},"2026-02-27",75.080002,75.16,74.41,536300,{"date":1390,"open":1164,"high":1391,"low":1385,"close":1392,"change":326,"percent_change":644,"volume":1393,"transactions":9,"vwap":1392},"2026-02-26",76.065002,75.99,568700,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1150,"change":442,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1150},"2026-02-25",75.8,74.759,0.27,474600,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":88,"volume":1088,"transactions":9,"vwap":1404},"2026-02-24",74.51,75.491,75.28,0.76,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",75.82,74.065002,74.52,-1.61,-2.11,504600,{"date":1415,"open":1416,"high":987,"low":1155,"close":1417,"change":151,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",75.52,76.13,0.46,582000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":615,"volume":1426,"transactions":9,"vwap":1423},"2026-02-19",75.51,75.78,75.208,-0.13,613900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":999,"change":146,"percent_change":1432,"volume":1433,"transactions":9,"vwap":999},"2026-02-18",75.59,76.46,75.572,0.5,1079800,{"date":1435,"open":1380,"high":1436,"low":1437,"close":1438,"change":614,"percent_change":1332,"volume":1439,"transactions":9,"vwap":1438},"2026-02-17",76.11,74.686,75.53,663500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":993,"change":692,"percent_change":1445,"volume":1446,"transactions":9,"vwap":993},"2026-02-13",75.010002,76.07,74.54,1.07,484200,{"date":1448,"open":1130,"high":1449,"low":1450,"close":1451,"change":1009,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-12",76.978,74.39,74.87,-1.66,571100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1417,"change":682,"percent_change":508,"volume":1459,"transactions":9,"vwap":1417},"2026-02-11",76.84,77.044998,75.675,509800,{"date":1461,"open":1462,"high":188,"low":1463,"close":1464,"change":1465,"percent_change":431,"volume":1466,"transactions":9,"vwap":1464},"2026-02-10",76.42,76.256,76.39,0.02,428000,{"date":1468,"open":1141,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1124,"volume":1473,"transactions":9,"vwap":1471},"2026-02-09",76.55,75.68,76.37,0.11,431900,{"date":1475,"open":1179,"high":1476,"low":1179,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",76.4,76.26,2.25,3.04,517700,{"date":1482,"open":1194,"high":1171,"low":1483,"close":1484,"change":892,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-05",73.772,74.010002,-1.06,685700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":901,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-04",74.63,75.24,74.013,74.8,0.82,525500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":755,"percent_change":813,"volume":1501,"transactions":9,"vwap":1500},"2026-02-03",74.25,74.927,73.33,74.19,810800,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1181,"change":190,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1181},"2026-02-02",73.080002,74.43,0.98,472800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":792,"percent_change":1238,"volume":1514,"transactions":9,"vwap":1513},"2026-01-30",73.56,73.97,72.89,73.42,478200,{"date":1516,"open":1517,"high":1410,"low":1518,"close":1519,"change":1398,"percent_change":518,"volume":1520,"transactions":9,"vwap":1519},"2026-01-29",74.13,73.14,74.080002,589100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1193,"change":462,"percent_change":337,"volume":1526,"transactions":9,"vwap":1193},"2026-01-28",74.42,74.479,73.72,610500,{"date":1528,"open":1450,"high":1523,"low":1529,"close":1530,"change":615,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-27",73.925,74.22,-0.23,478800,{"date":1534,"open":1357,"high":1535,"low":1536,"close":1450,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1450},"2026-01-26",74.83,74.132,-0.09,-0.12,592500,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-23",75.5,74.28,74.48,-1.15,-1.52,583900,{"date":1549,"open":1550,"high":1084,"low":1551,"close":1001,"change":547,"percent_change":653,"volume":1552,"transactions":9,"vwap":1001},"2026-01-22",75.69,75.49,438700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-21",73.94,75.535,75.29,1.84,2.51,458800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-20",73.48,74.168,73.3,73.45,-1.07,-1.44,668200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1410,"change":1575,"percent_change":800,"volume":1576,"transactions":9,"vwap":1410},"2026-01-16",74.75,74.772,74.35,-0.25,352100,{"date":1578,"open":1530,"high":1579,"low":1519,"close":1580,"change":921,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-15",74.97,74.77,1.12,429200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1555,"change":126,"percent_change":1268,"volume":1588,"transactions":9,"vwap":1555},"2026-01-14",73.5,74.019997,73.409,486400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":432,"percent_change":755,"volume":1595,"transactions":9,"vwap":1594},"2026-01-13",73.76,73.875,73.34,73.54,493800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1585,"change":813,"percent_change":845,"volume":1601,"transactions":9,"vwap":1585},"2026-01-12",73.17,73.577,72.892,397300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":877,"volume":936,"transactions":9,"vwap":1607},"2026-01-09",73.12,73.622,72.684,73.43,0.59,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":877,"percent_change":1581,"volume":1614,"transactions":9,"vwap":1613},"2026-01-08",71.76,73.033997,72.84,332700,{"date":1616,"open":1617,"high":1374,"low":1273,"close":1618,"change":672,"percent_change":358,"volume":1619,"transactions":9,"vwap":1618},"2026-01-07",72.6,72.029999,429500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1201,"change":1506,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1201},"2026-01-06",71.48,72.54,71.080002,1.37,463700,{"date":1628,"open":1629,"high":1630,"low":1213,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-05",70.61,71.87,71.55,1.16,1.65,408600,{"date":1636,"open":1637,"high":1242,"low":1638,"close":1639,"change":190,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-02",70,69.64,70.39,1.03,379600,{"date":1643,"open":1281,"high":1281,"low":1644,"close":1644,"change":222,"percent_change":1567,"volume":1645,"transactions":9,"vwap":1644},"2025-12-31",69.67,497600,{"date":1647,"open":1648,"high":1648,"low":1639,"close":1292,"change":278,"percent_change":337,"volume":1649,"transactions":9,"vwap":1292},"2025-12-30",70.81,542400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1648,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2025-12-29",70.99,71.24,70.63,-0.37,-0.52,531900,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":959,"volume":1664,"transactions":9,"vwap":1662},"2025-12-26",71.23,70.9,71.18,-0.06,362800,{"date":1666,"open":1667,"high":1668,"low":1321,"close":1653,"change":369,"percent_change":287,"volume":1669,"transactions":9,"vwap":1653},"2025-12-24",71.07,71.32,297400,{"date":1671,"open":1672,"high":1673,"low":1306,"close":1250,"change":212,"percent_change":278,"volume":1674,"transactions":9,"vwap":1250},"2025-12-23",71.14,71.33,590300,{"date":1676,"open":1667,"high":1677,"low":1667,"close":1678,"change":326,"percent_change":190,"volume":1679,"transactions":9,"vwap":1678},"2025-12-22",71.697,71.37,477300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":121,"percent_change":151,"volume":1686,"transactions":9,"vwap":1685},"2025-12-19",70.7,70.98,70.64,70.86,530200,{"date":1688,"open":1685,"high":1653,"low":1689,"close":1629,"change":517,"percent_change":1309,"volume":1690,"transactions":9,"vwap":1629},"2025-12-18",70.469,644500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":27,"change":1120,"percent_change":462,"volume":1696,"transactions":9,"vwap":27},"2025-12-17",70.72,71.359,70.22,545100,{"date":1698,"open":1341,"high":1660,"low":27,"close":1699,"change":792,"percent_change":777,"volume":1030,"transactions":9,"vwap":1699},"2025-12-16",70.59,{"date":1701,"open":1251,"high":1702,"low":1703,"close":1704,"change":1531,"percent_change":558,"volume":1705,"transactions":9,"vwap":1704},"2025-12-15",71.97,71.099998,71.25,437700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1622,"change":1711,"percent_change":401,"volume":1712,"transactions":9,"vwap":1622},"2025-12-12",72.44,72.465,71.35,-0.8,435400,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":21,"percent_change":762,"volume":1718,"transactions":9,"vwap":1717},"2025-12-11",71.47,72.36,72.28,811000,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1625,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-10",70.19,71.89,71.53,1.95,1026000,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1227,"change":1730,"percent_change":1472,"volume":1731,"transactions":9,"vwap":1227},"2025-12-09",69.89,70.65,0.08,524400,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":212,"percent_change":200,"volume":1737,"transactions":9,"vwap":1736},"2025-12-08",70.6,70.0049973,70.080002,513900,{"date":1739,"open":1292,"high":1740,"low":1741,"close":1742,"change":1538,"percent_change":615,"volume":1743,"transactions":9,"vwap":1742},"2025-12-05",70.83,70.26,70.36,458400,{"date":1745,"open":1746,"high":1313,"low":1747,"close":1748,"change":1105,"percent_change":443,"volume":1749,"transactions":9,"vwap":1748},"2025-12-04",70.24,70.065002,70.48,524700,{"date":1751,"open":1752,"high":1281,"low":1753,"close":1280,"change":101,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1280},"2025-12-03",69.54,69.49,1.46,556100,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":615,"percent_change":1317,"volume":1760,"transactions":9,"vwap":1759},"2025-12-02",69.85,69.3,453100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1289,"change":508,"percent_change":279,"volume":1588,"transactions":9,"vwap":1289},"2025-12-01",69.26,69.98,69.217,{"date":1767,"open":1229,"high":1768,"low":1752,"close":1245,"change":740,"percent_change":1398,"volume":1769,"transactions":9,"vwap":1245},"2025-11-28",69.9,285600,{"date":1771,"open":1772,"high":1736,"low":1773,"close":1774,"change":126,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-26",69.2,69.114,69.62,0.58,559100,{"date":1778,"open":1779,"high":1759,"low":1779,"close":1780,"change":605,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-25",67.84,69.22,2.32,744400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1640,"volume":1790,"transactions":9,"vwap":1788},"2025-11-24",67.11,67.77,66.8,67.65,0.69,693800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-21",65.33,67.34,65.29,66.96,1.88,2.89,751700,{"date":1801,"open":1802,"high":1803,"low":25,"close":1804,"change":359,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-20",66.77,67.21,65.080002,-1.27,1083500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":1465,"percent_change":431,"volume":1812,"transactions":9,"vwap":1809},"2025-11-19",65.92,66.44,65.64,906800,{"date":1814,"open":1795,"high":1815,"low":1816,"close":1817,"change":287,"percent_change":141,"volume":1818,"transactions":9,"vwap":1817},"2025-11-18",66.207,65.236,65.9,951200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-17",67.089996,67.13,65.49,65.69,-1.46,-2.17,721200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":557,"volume":1835,"transactions":9,"vwap":1833},"2025-11-14",66.57,67.43,66.45,67.15,-0.18,773500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":860,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-13",68.3,68.6,67.065002,67.33,-1.78,588400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":370,"percent_change":231,"volume":1850,"transactions":9,"vwap":1849},"2025-11-12",68.58,69.099998,68.475,68.55,560200,{"date":1852,"open":1853,"high":1839,"low":1854,"close":1855,"change":1856,"percent_change":740,"volume":1857,"transactions":9,"vwap":1855},"2025-11-11",68.21,68.050003,68.37,0.13,540800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":722,"percent_change":569,"volume":1864,"transactions":9,"vwap":1863},"2025-11-10",68.34,68.51,67.68,68.24,496300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-07",66.79,67.66,66.63,67.61,0.53,0.79,673800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1238,"percent_change":498,"volume":1880,"transactions":9,"vwap":1879},"2025-11-06",67.97,68.12,66.98,67.080002,693600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1876,"change":1886,"percent_change":763,"volume":1887,"transactions":9,"vwap":1876},"2025-11-05",67.27,68.26,67.2,0.88,517900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1821,"change":359,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1821},"2025-11-04",67.19,67.585,66.99,-1.24,692500,{"date":1896,"open":1779,"high":1897,"low":1898,"close":1897,"change":431,"percent_change":432,"volume":1899,"transactions":9,"vwap":1897},"2025-11-03",67.93,67.07,536200,{"date":1901,"open":1788,"high":1902,"low":1903,"close":1904,"change":490,"percent_change":529,"volume":1905,"transactions":9,"vwap":1904},"2025-10-31",67.98,67.3,67.9,467700,{"date":1907,"open":1908,"high":1839,"low":1870,"close":1870,"change":420,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1870},"2025-10-30",67.89,-1.04,509100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1093,"percent_change":1376,"volume":1917,"transactions":9,"vwap":1916},"2025-10-29",69,69.45,67.899,68.32,796700,{"date":1919,"open":1920,"high":1920,"low":1236,"close":1921,"change":672,"percent_change":1073,"volume":1922,"transactions":9,"vwap":1921},"2025-10-28",69.55,69.17,645200,{"date":1924,"open":1736,"high":1736,"low":1925,"close":1644,"change":845,"percent_change":1124,"volume":1926,"transactions":9,"vwap":1644},"2025-10-27",69.406,439200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1871,"percent_change":568,"volume":1933,"transactions":9,"vwap":1932},"2025-10-24",69.7,69.925,69.525,69.57,405200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":692,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-23",68.46,69.166,68.29,69.040001,1.17,428200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1863,"change":712,"percent_change":251,"volume":1947,"transactions":9,"vwap":1863},"2025-10-22",68.83,69.010002,67.81,566600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":443,"percent_change":151,"volume":1954,"transactions":9,"vwap":1953},"2025-10-21",68.57,69.12,68.333,68.94,728400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":878,"transactions":9,"vwap":1960},"2025-10-20",68.19,68.76,68.13,68.7,1.15,1.7,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":960,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-17",67.44,67.775,67.195,67.55,-0.15,339000,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1788,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1788},"2025-10-16",68.89,67.325,-1.05,-1.53,484800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1960,"change":121,"percent_change":518,"volume":1983,"transactions":9,"vwap":1960},"2025-10-15",69.019997,69.355,68.11,448300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":88,"percent_change":594,"volume":1990,"transactions":9,"vwap":1989},"2025-10-14",66.69,68.81,66.6,68.45,451300,{"date":1992,"open":1821,"high":1993,"low":1994,"close":1831,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1831},"2025-10-13",67.59,66.84,1.39,2.1,375900,{"date":1999,"open":1863,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-10",68.44,66.029999,66.040001,-2.14,-3.14,566400,{"date":2007,"open":2008,"high":1945,"low":2009,"close":2010,"change":338,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-09",68.9,68.010002,68.18,-0.99,360100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":189,"percent_change":1493,"volume":2019,"transactions":9,"vwap":2018},"2025-10-08",68.59,68.961,68.191,68.86,359100,{"date":2021,"open":2022,"high":2023,"low":1877,"close":1838,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1838},"2025-10-07",69.21,69.261,-0.82,-1.19,484300,{"date":2028,"open":2029,"high":1932,"low":2030,"close":1951,"change":1465,"percent_change":431,"volume":2031,"transactions":9,"vwap":1951},"2025-10-06",69.56,68.97,307200,{"date":2033,"open":2034,"high":2035,"low":2034,"close":1847,"change":151,"percent_change":326,"volume":2036,"transactions":9,"vwap":1847},"2025-10-03",68.98,69.599,519200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1856,"volume":2044,"transactions":9,"vwap":2042},"2025-10-02",68.67,68.85,68.17,68.75,0.09,523100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":442,"percent_change":490,"volume":2051,"transactions":9,"vwap":2050},"2025-10-01",68.22,68.775,68.177,68.66,662800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1936,"change":369,"percent_change":1106,"volume":2057,"transactions":9,"vwap":1936},"2025-09-30",68.31,68.47,67.76,434000,{"date":2059,"open":2060,"high":2061,"low":1982,"close":2054,"change":1332,"percent_change":212,"volume":2062,"transactions":9,"vwap":2054},"2025-09-29",68.715,68.92,464200,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":1640,"volume":2069,"transactions":9,"vwap":2067},"2025-09-26",67.94,68.53,68.5,0.7,533400,{"date":2071,"open":1779,"high":2072,"low":2073,"close":2074,"change":221,"percent_change":421,"volume":2075,"transactions":9,"vwap":2074},"2025-09-25",67.92,67.47,67.8,484600,{"date":2077,"open":2078,"high":2079,"low":1916,"close":2080,"change":462,"percent_change":297,"volume":2081,"transactions":9,"vwap":2080},"2025-09-24",68.93,69.11,68.39,501000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":682,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-23",69.18,69.71,68.691,68.8,-0.38,554500,{"date":2091,"open":2030,"high":2092,"low":2093,"close":2094,"change":755,"percent_change":813,"volume":2095,"transactions":9,"vwap":2094},"2025-09-22",69.27,68.63,69.059998,466200,{"date":2097,"open":1768,"high":1768,"low":2008,"close":1945,"change":338,"percent_change":859,"volume":2098,"transactions":9,"vwap":1945},"2025-09-19",397200,{"date":2100,"open":1953,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-18",69.825,68.74,69.69,1.2,1.75,532100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":813,"percent_change":845,"volume":2113,"transactions":9,"vwap":2112},"2025-09-17",68.68,69.99,68.059998,68.49,529800,{"date":2115,"open":2116,"high":2039,"low":2117,"close":2118,"change":1538,"percent_change":1834,"volume":2119,"transactions":9,"vwap":2118},"2025-09-16",68.65,68.035004,68.42,426100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":111,"percent_change":111,"volume":2126,"transactions":9,"vwap":2125},"2025-09-15",68.84,69.028,68.473,68.54,401900,{"date":2128,"open":2129,"high":2129,"low":2066,"close":1849,"change":359,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1849},"2025-09-12",69.35,-1.21,495200,{"date":2133,"open":2134,"high":1289,"low":1938,"close":2135,"change":2104,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-11",68.35,69.39,1.76,456200,{"date":2139,"open":2118,"high":2140,"low":1908,"close":1957,"change":959,"percent_change":1538,"volume":2141,"transactions":9,"vwap":1957},"2025-09-10",68.61,415600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":297,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-09",68.78,68.089996,68.27,-0.87,438100,{"date":2150,"open":2151,"high":2151,"low":1860,"close":2152,"change":1080,"percent_change":1080,"volume":1262,"transactions":9,"vwap":2152},"2025-09-08",69.089996,68.87,{"date":2154,"open":2155,"high":2156,"low":2146,"close":2152,"change":231,"percent_change":146,"volume":2157,"transactions":9,"vwap":2152},"2025-09-05",68.99,69.5,425100,{"date":2159,"open":2160,"high":2050,"low":2161,"close":2140,"change":1872,"percent_change":1632,"volume":1473,"transactions":9,"vwap":2140},"2025-09-04",68.029999,67.78,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":960,"volume":1552,"transactions":9,"vwap":2167},"2025-09-03",67.86,68.28,67.42,67.82,-0.07,{"date":2170,"open":2171,"high":1876,"low":2172,"close":1908,"change":2173,"percent_change":929,"volume":2174,"transactions":9,"vwap":1908},"2025-09-02",67.5,67.35,-0.44,378100,{"date":2176,"open":1960,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":316,"volume":2181,"transactions":9,"vwap":2179},"2025-08-29",68.825,68.15,68.33,-0.31,327300,{"date":2183,"open":2018,"high":2018,"low":1938,"close":2184,"change":2168,"percent_change":960,"volume":2185,"transactions":9,"vwap":2184},"2025-08-28",68.64,382800,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":1418,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-27",68.040001,68.779,68.71,0.67,348200,{"date":2194,"open":1854,"high":1989,"low":2009,"close":2195,"change":443,"percent_change":151,"volume":2196,"transactions":9,"vwap":2195},"2025-08-26",68.25,532700,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2009,"change":672,"percent_change":837,"volume":2201,"transactions":9,"vwap":2009},"2025-08-25",68.43,67.99,326900,{"date":2203,"open":2204,"high":2205,"low":2204,"close":1861,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1861},"2025-08-22",66.51,68.661,2.31,3.49,561000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":432,"percent_change":106,"volume":2215,"transactions":9,"vwap":2214},"2025-08-21",65.79,66.28,65.63,66.2,516900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":557,"percent_change":462,"volume":2222,"transactions":9,"vwap":2221},"2025-08-20",66.35,66.48,65.849,66.16,363700,{"date":2224,"open":2225,"high":1821,"low":2226,"close":2227,"change":959,"percent_change":1538,"volume":2228,"transactions":9,"vwap":2227},"2025-08-19",66.53,66.275,66.43,542600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2204,"change":369,"percent_change":1151,"volume":2234,"transactions":9,"vwap":2204},"2025-08-18",66.38,66.64,66.29,412700,{"date":2236,"open":1994,"high":2237,"low":2238,"close":2239,"change":315,"percent_change":791,"volume":2240,"transactions":9,"vwap":2239},"2025-08-15",66.85,66.22,66.36,329300,{"date":2242,"open":1787,"high":1787,"low":2243,"close":2244,"change":2147,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-14",66.241,66.72,-1.29,422400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1993,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1993},"2025-08-13",66.52,67.597,66.39,1.38,2.08,480700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":1558,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-12",64.8,66.21,64.78,2.86,361800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1159,"percent_change":615,"volume":2268,"transactions":9,"vwap":2267},"2025-08-11",64.66,64.83,64.235,64.37,475200,{"date":2270,"open":2271,"high":2272,"low":2267,"close":2273,"change":370,"percent_change":546,"volume":2274,"transactions":9,"vwap":2273},"2025-08-08",64.72,64.82,64.48,403400,{"date":2276,"open":1804,"high":1804,"low":2277,"close":2278,"change":2168,"percent_change":1159,"volume":2279,"transactions":9,"vwap":2278},"2025-08-07",64.050003,64.3,597600,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2267,"change":1834,"percent_change":212,"volume":2284,"transactions":9,"vwap":2267},"2025-08-06",64.63,64.18,485300,{"date":2286,"open":2287,"high":2264,"low":2288,"close":2289,"change":783,"percent_change":121,"volume":2290,"transactions":9,"vwap":2289},"2025-08-05",64.56,63.82,64.55,478100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1506,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-04",63.81,64.411,63.66,64.39,1.55,510600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-01",63.68,63.73,62.61,63.41,-1.16,-1.8,739400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":712,"percent_change":1567,"volume":1459,"transactions":9,"vwap":2313},"2025-07-31",64.9,65.264,64.41,64.57,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":508,"percent_change":1656,"volume":2320,"transactions":9,"vwap":2319},"2025-07-30",65.93,66.089996,64.885,65.27,443500,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":558,"percent_change":279,"volume":852,"transactions":9,"vwap":2325},"2025-07-29",66.31,65.46,65.61,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2316,"change":2168,"percent_change":1159,"volume":1094,"transactions":9,"vwap":2316},"2025-07-28",66.26,65.77,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":517,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-25",65.97,66.063004,65.42,66,0.47,370800,{"date":2339,"open":2340,"high":2341,"low":2213,"close":1824,"change":421,"percent_change":2245,"volume":2342,"transactions":9,"vwap":1824},"2025-07-24",66.27,66.279,418800,{"date":2344,"open":2345,"high":1830,"low":2002,"close":2346,"change":1872,"percent_change":2104,"volume":930,"transactions":9,"vwap":2346},"2025-07-23",66.17,66.55,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":692,"percent_change":1175,"volume":2353,"transactions":9,"vwap":2352},"2025-07-22",65.16,65.96,65.074997,65.76,523900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1120,"percent_change":2173,"volume":2360,"transactions":9,"vwap":2359},"2025-07-21",65.54,65.66,64.92,64.96,449400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":508,"percent_change":1656,"volume":2367,"transactions":9,"vwap":2366},"2025-07-18",65.85,65.895,65.041,65.25,442700,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":763,"volume":2374,"transactions":9,"vwap":2372},"2025-07-17",64.71,65.65,65.59,0.85,499700,{"date":2376,"open":2377,"high":2259,"low":2378,"close":2379,"change":807,"percent_change":1261,"volume":2380,"transactions":9,"vwap":2379},"2025-07-16",64.59,63.687,64.74,642600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1254,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-15",65.83,65.87,64.31,64.32,-1.83,782400,{"date":2390,"open":2366,"high":2325,"low":2391,"close":2392,"change":846,"percent_change":370,"volume":2393,"transactions":9,"vwap":2392},"2025-07-14",65.14,65.52,486700,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1284,"volume":2400,"transactions":9,"vwap":2398},"2025-07-11",65.8,65.34,65.4,-0.78,548900,{"date":2402,"open":2383,"high":2403,"low":2213,"close":2404,"change":1418,"percent_change":2068,"volume":2405,"transactions":9,"vwap":2404},"2025-07-10",66.61,66.18,581600,{"date":2407,"open":2352,"high":2352,"low":2408,"close":2409,"change":269,"percent_change":1418,"volume":2410,"transactions":9,"vwap":2409},"2025-07-09",65.15,65.72,575600,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2334,"change":1309,"percent_change":644,"volume":2415,"transactions":9,"vwap":2334},"2025-07-08",65.059998,65.745,518300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1238,"percent_change":634,"volume":2422,"transactions":9,"vwap":2421},"2025-07-07",65.43,65.89,64.62,64.98,633300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2384,"change":1432,"percent_change":1405,"volume":2428,"transactions":9,"vwap":2384},"2025-07-03",65.74,65.972,65.636,286400,{"date":2430,"open":2265,"high":2431,"low":2273,"close":2432,"change":2191,"percent_change":390,"volume":2433,"transactions":9,"vwap":2432},"2025-07-02",65.41,65.37,898000,{"date":2435,"open":2436,"high":2397,"low":2437,"close":2438,"change":693,"percent_change":2297,"volume":2439,"transactions":9,"vwap":2438},"2025-07-01",63.44,63.333,64.7,912900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":111,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-30",63.9,63.94,63.54,63.71,-0.02,500900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":783,"percent_change":121,"volume":2454,"transactions":9,"vwap":2453},"2025-06-27",63.77,64.099998,63.27,63.72,394000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1174,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-26",62.87,63.6,62.864,63.56,1.45,458100,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":1656,"percent_change":2024,"volume":2468,"transactions":9,"vwap":2467},"2025-06-25",63.26,62.62,62.65,595300,{"date":2470,"open":127,"high":2471,"low":2472,"close":2473,"change":1368,"percent_change":568,"volume":2474,"transactions":9,"vwap":2473},"2025-06-24",63.31,62.662,63.17,409400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":190,"percent_change":1632,"volume":1426,"transactions":9,"vwap":2478},"2025-06-23",61.85,62.69,61.38,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":431,"percent_change":755,"volume":2485,"transactions":9,"vwap":2484},"2025-06-20",62.39,61.71,61.97,426900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":370,"percent_change":490,"volume":2492,"transactions":9,"vwap":2491},"2025-06-18",61.77,62.5,61.6,61.94,585100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1182,"percent_change":1567,"volume":2499,"transactions":9,"vwap":2498},"2025-06-17",61.99,62.31,61.75,61.76,503700,{"date":2501,"open":2496,"high":2502,"low":2503,"close":2504,"change":568,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-16",62.75,62.09,62.43,1.25,415400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1545,"percent_change":2387,"volume":2513,"transactions":9,"vwap":2512},"2025-06-13",62.13,62.47,61.5,61.66,615000,{"date":2515,"open":2466,"high":2457,"low":2516,"close":2517,"change":614,"percent_change":211,"volume":2518,"transactions":9,"vwap":2517},"2025-06-12",62.36,62.81,653500,{"date":2520,"open":2458,"high":2458,"low":2521,"close":127,"change":212,"percent_change":2173,"volume":2522,"transactions":9,"vwap":127},"2025-06-11",62.8,863300,{"date":2524,"open":2465,"high":2525,"low":2526,"close":2527,"change":517,"percent_change":51,"volume":2528,"transactions":9,"vwap":2527},"2025-06-10",63.53,63.060001,63.23,834200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":269,"percent_change":1368,"volume":2535,"transactions":9,"vwap":2534},"2025-06-09",63.049999,63.3,62.74,62.92,683900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2466,"change":21,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2466},"2025-06-06",62.55,62.77,62.332,1.21,454900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":453,"volume":2550,"transactions":9,"vwap":2548},"2025-06-05",62,62.245,61.54,61.87,-0.03,454300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2555,"change":1834,"percent_change":1120,"volume":2556,"transactions":9,"vwap":2555},"2025-06-04",62.15,62.325,61.9,470500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1174,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-03",61.32,62.22,61.02,62.080002,1.49,624800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1159,"percent_change":1834,"volume":2571,"transactions":9,"vwap":2570},"2025-06-02",61.25,61.29,60.4,61.17,622000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2180,"percent_change":672,"volume":2578,"transactions":9,"vwap":2577},"2025-05-30",61.31,61.57,60.833,61.28,371900,{"date":2580,"open":2477,"high":2477,"low":2581,"close":2582,"change":369,"percent_change":443,"volume":2583,"transactions":9,"vwap":2582},"2025-05-29",61.049999,61.59,453300,{"date":2585,"open":2503,"high":2586,"low":2559,"close":2587,"change":792,"percent_change":1485,"volume":2588,"transactions":9,"vwap":2587},"2025-05-28",62.18,61.44,1020700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":594,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-27",61.48,62.099998,61.084999,2.49,866100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":557,"percent_change":2173,"volume":2602,"transactions":9,"vwap":2601},"2025-05-23",59.98,60.8,59.742,60.59,531400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2168,"percent_change":1159,"volume":2609,"transactions":9,"vwap":2608},"2025-05-22",60.69,61.19,60.479,60.86,690900,{"date":2611,"open":2612,"high":2509,"low":2613,"close":2614,"change":1361,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-21",62.029999,60.84,60.93,-2.73,380700,{"date":2618,"open":2619,"high":2620,"low":2504,"close":2621,"change":959,"percent_change":1425,"volume":2622,"transactions":9,"vwap":2621},"2025-05-20",62.67,62.84,62.64,481100,{"date":2624,"open":2625,"high":2533,"low":2626,"close":2627,"change":682,"percent_change":462,"volume":2628,"transactions":9,"vwap":2627},"2025-05-19",62.17,62.014999,62.72,632500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1368,"percent_change":568,"volume":2635,"transactions":9,"vwap":2634},"2025-05-16",62.6,63.029999,62.304,62.98,574900,{"date":2637,"open":2638,"high":2639,"low":2477,"close":2489,"change":1151,"percent_change":518,"volume":1737,"transactions":9,"vwap":2489},"2025-05-15",62.19,62.515,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":200,"percent_change":929,"volume":2646,"transactions":9,"vwap":2645},"2025-05-14",62.58,62.59,62.181,62.27,511800,{"date":2648,"open":2478,"high":2649,"low":2650,"close":2619,"change":490,"percent_change":1418,"volume":2651,"transactions":9,"vwap":2619},"2025-05-13",62.969,62.569,819900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-12",62.52,62.86,61.86,62.38,2.21,3.67,446000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2549,"percent_change":453,"volume":2667,"transactions":9,"vwap":2666},"2025-05-09",60.46,60.528,59.96,60.17,689200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":595,"volume":2675,"transactions":9,"vwap":2673},"2025-05-08",59.62,60.67,59.49,60.2,1.08,515800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":740,"percent_change":141,"volume":2682,"transactions":9,"vwap":2681},"2025-05-07",59.27,59.41,58.7,59.12,588100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1073,"volume":2690,"transactions":9,"vwap":2688},"2025-05-06",58.84,59.388,58.493,58.93,-0.43,537200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":557,"percent_change":316,"volume":2697,"transactions":9,"vwap":2696},"2025-05-05",59.21,59.83,59.105,59.36,433800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1781,"volume":2705,"transactions":9,"vwap":2703},"2025-05-02",59.080002,59.81,58.95,59.63,1.35,631500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":141,"percent_change":643,"volume":2712,"transactions":9,"vwap":2711},"2025-05-01",58.13,58.779,57.77,58.28,837100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":212,"percent_change":296,"volume":2719,"transactions":9,"vwap":2718},"2025-04-30",57.49,58.060001,56.731,57.96,1262200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":517,"percent_change":1268,"volume":2726,"transactions":9,"vwap":2725},"2025-04-29",57.82,58.46,57.4,58.24,673200,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1151,"percent_change":126,"volume":2733,"transactions":9,"vwap":2732},"2025-04-28",57.83,58.32,57.285,57.93,511100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":614,"percent_change":1317,"volume":2740,"transactions":9,"vwap":2739},"2025-04-25",57.52,57.8,57.084999,57.7,469000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2505,"percent_change":2658,"volume":2747,"transactions":9,"vwap":2746},"2025-04-24",56.8,57.88,56.56,57.84,845500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":158,"percent_change":851,"volume":2754,"transactions":9,"vwap":2753},"2025-04-23",57.36,58.232,56.43,56.59,657500,{"date":179,"open":2756,"high":2757,"low":175,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},55.14,55.95,55.85,0.71,1.29,876200]