[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAW":3,"homepage-market-summary":30,"stock-historical-DFAW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAW","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 World Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.232,1.031808,"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},83.75,83.65,83.9482,83.4,83.08,0.67,0.81,64426.348459,86.36,69.71,80510.88333043427,84.3,757,{"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},57.94,71199,25987631.715939,42.7,"2025-04-22",[182,185,195,205,215,226,237,247,257,267,277,287,296,305,315,326,335,345,356,366,376,383,391,400,408,418,429,437,445,454,463,472,483,492,500,508,518,526,534,543,552,560,566,574,584,594,605,616,626,635,645,655,665,675,684,694,704,714,722,732,737,742,748,756,763,771,776,784,791,797,804,812,820,825,832,838,845,852,859,866,875,882,889,896,904,911,917,924,930,934,940,944,952,957,965,973,980,986,992,996,1003,1008,1014,1021,1027,1035,1042,1047,1054,1061,1067,1075,1081,1088,1093,1100,1106,1112,1118,1126,1134,1142,1149,1156,1165,1171,1177,1184,1190,1197,1204,1211,1220,1228,1236,1244,1252,1260,1267,1274,1281,1288,1296,1303,1310,1317,1324,1329,1336,1343,1351,1357,1363,1371,1377,1384,1389,1395,1403,1409,1415,1422,1430,1436,1443,1452,1458,1465,1471,1478,1484,1490,1494,1501,1505,1510,1517,1524,1528,1535,1543,1549,1556,1561,1566,1573,1579,1586,1592,1597,1603,1608,1613,1619,1625,1630,1638,1643,1648,1655,1661,1667,1673,1678,1684,1689,1695,1702,1708,1714,1722,1731,1735,1741,1748,1756,1763,1767,1774,1782,1790,1796,1802,1808,1814,1820,1827,1834,1840,1848,1852,1856,1861,1866,1869,1875,1882,1888,1894,1899,1905,1911,1917,1924,1930,1938,1946,1952,1957,1961,1966,1970,1975,1980,1985,1989,1994,1999,2005,2011,2016,2020,2025,2029,2032,2037,2043,2050,2057,2063,2067,2074,2082,2088,2095,2101,2106,2112,2116,2121,2129,2136,2143,2148,2154,2160,2166,2173,2182,2189,2196,2203,2210,2218,2227,2234,2241,2249,2255,2262,2267,2275,2280,2287,2292,2295,2300,2305,2311,2318,2324,2330,2334,2340,2348,2356,2362,2367,2372,2378,2385,2390,2396,2401,2406,2413,2420,2426,2433,2439,2445,2450,2457,2464,2472,2479,2485,2491,2499,2506,2512,2520,2527,2534,2539,2545,2551,2555,2561,2566,2571,2579,2586,2593,2599,2604,2609,2617,2623,2629,2636,2643,2650,2655,2663],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},943,83.6979,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",83,83.17,82.47,0.77,0.94,87977.365215,987,82.8322,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",83.33,83.63,82.31,-1.05,-1.26,142551.809103,1545,83.1689,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",83.54,83.0301,83.36,-0.2,-0.24,98048.092718,1544,83.3089,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",83.68,83.95,83.32,83.56,-0.57,-0.68,107466.33181,1077,83.6077,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",84.12,84.2,83.612,84.13,0.48,0.57,125511.693205,1402,84.0084,{"date":238,"open":239,"high":240,"low":241,"close":18,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",83.58,83.77,83.27,-0.15,-0.18,109201.768211,1184,83.6436,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",84.52,83.7299,83.8,-0.82,-0.97,85426.715673,1093,84.0685,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":243,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",84.65,84.7749,84.4,84.62,-0.21,105841.346371,1159,84.6355,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",83.91,84.915,84.8,0.92,1.1,93942.734323,1305,84.7024,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",83.93,83.5683,83.88,-0.19,-0.23,55603.566252,916,83.8651,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":89,"volume":293,"transactions":294,"vwap":295},"2026-09-17",83.94,84.26,84.07,0.85,38482.977035,798,84.1148,{"date":297,"open":298,"high":290,"low":299,"close":300,"change":301,"percent_change":221,"volume":302,"transactions":303,"vwap":304},"2026-09-16",83.79,82.739,83.22,-0.48,77793.655117,1074,83.6416,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",84.15,83.51,83.7,-0.34,-0.4,78656.722016,1459,83.7442,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",84.08,84.41,83.7748,84.04,-0.6,-0.71,88882.788346,1296,84.1001,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":38,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",84.64,84.7949,84.515,0.87,80902.342939,1314,84.6683,{"date":336,"open":337,"high":338,"low":339,"close":269,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",84.03,84.6,83.83,-0.7,-0.83,82997.912897,1556,84.1086,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",84.89,84.995,84.48,84.61,-0.52,-0.61,99966.345079,1778,84.7425,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":321,"volume":363,"transactions":364,"vwap":365},"2026-09-08",85.5,85.93,85.05,85.13,-0.51,99226.07419,1575,85.2833,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",85.43,85.77,85.41,85.64,0,163766.379843,2934,85.6231,{"date":377,"open":378,"high":379,"low":378,"close":371,"change":159,"percent_change":331,"volume":380,"transactions":381,"vwap":382},"2026-09-03",85.06,85.72,89340.796668,1485,85.5219,{"date":384,"open":349,"high":385,"low":349,"close":386,"change":387,"percent_change":137,"volume":388,"transactions":389,"vwap":390},"2026-09-02",84.93,84.9,0.56,93589.979476,860,84.825,{"date":392,"open":393,"high":271,"low":394,"close":395,"change":352,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",84.55,84.2299,84.34,-0.72,106337.512751,1179,84.383,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":310,"percent_change":311,"volume":405,"transactions":406,"vwap":407},"2026-08-31",85.27,84.76,84.95,89700.125579,1095,84.9627,{"date":409,"open":358,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",85.9,85.1999,85.29,-0.33,-0.39,59953.626928,688,85.4618,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",85.48,85.7,85.3,85.62,0.23,0.27,54046.577233,640,85.4894,{"date":430,"open":360,"high":431,"low":360,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",85.55,85.39,0.02,92843.110181,1356,85.4235,{"date":438,"open":368,"high":368,"low":439,"close":440,"change":152,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",84.97,85.37,0.41,67409.149512,1189,85.2813,{"date":446,"open":447,"high":422,"low":386,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",85.26,85.02,-0.31,-0.36,91584.751487,1165,85.076,{"date":455,"open":358,"high":358,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",85.1201,85.33,0.45,0.53,101275.178074,1699,85.3089,{"date":464,"open":378,"high":440,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",84.86,84.88,-0.5,-0.59,69870.817537,1275,85.1769,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",85.67,85.74,85.31,85.38,0.36,0.42,60398.895907,1155,86.105,{"date":484,"open":485,"high":485,"low":486,"close":448,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",85.73,85.01,-0.88,-1.02,58333.491697,760,85.2489,{"date":493,"open":494,"high":494,"low":495,"close":410,"change":283,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",86.23,85.82,-0.27,59217.801604,1005,86.0662,{"date":501,"open":25,"high":25,"low":502,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",85.9701,86.13,0.03,54851.25096,799,86.1232,{"date":509,"open":359,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",86.235,85.83,86.1,0.37,0.43,66013.163084,786,86.035,{"date":519,"open":520,"high":521,"low":522,"close":485,"change":142,"percent_change":513,"volume":523,"transactions":524,"vwap":525},"2026-08-12",86.05,86.18,85.5073,59933.161963,659,85.7241,{"date":527,"open":423,"high":379,"low":528,"close":370,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",85.315,-0.03,-0.04,107951.384928,700,85.4505,{"date":535,"open":485,"high":485,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",85.17,85.44,-0.14,-0.16,54331.486273,784,85.4651,{"date":544,"open":378,"high":545,"low":378,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",85.725,85.58,0.6,0.71,97274.740024,888,85.458,{"date":553,"open":537,"high":537,"low":386,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",84.98,-0.05,-0.06,103770.131723,1041,85.0766,{"date":561,"open":495,"high":495,"low":562,"close":562,"change":283,"percent_change":496,"volume":563,"transactions":564,"vwap":565},"2026-08-05",85.03,180199.702368,809,85.285,{"date":567,"open":228,"high":568,"low":228,"close":447,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",85.34,1.16,1.38,57963.420665,689,84.9084,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":569,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",83.49,84.135,83.2,84.1,1.4,101124.302178,1114,83.6771,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",83.1,82.065,82.94,0.18,0.22,52859.81542,647,82.7323,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",82.2,82.8,81.9778,82.76,1.213,1.49,48315.867207,596,82.4176,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",81.9,84.32,81.41,81.547,-0.973,-1.18,134431.777696,963,81.8793,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",82.01,82.7099,82.52,0.09,0.11,36938.98401,578,82.4543,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":589,"volume":632,"transactions":633,"vwap":634},"2026-07-27",83.26,82.038,82.43,0.15,106885.465691,852,82.2906,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",82.74,82.1,82.28,0.13,0.16,63048.796933,560,82.4603,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":396,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",82.33,82.53,81.82,82.15,-0.87,93699.45059,740,82.0602,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",82.85,83.158,82.82,82.87,0.01,40837.31113,520,82.9597,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":292,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",82.59,82.91,82.27,82.86,1.04,71995.785479,685,82.7643,{"date":676,"open":677,"high":678,"low":679,"close":618,"change":680,"percent_change":414,"volume":681,"transactions":682,"vwap":683},"2026-07-20",82.65,82.66,81.93,-0.32,93571.70379,898,82.2662,{"date":685,"open":686,"high":687,"low":688,"close":647,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",82.07,82.63,81.84,-0.66,-0.8,70922.423733,677,82.3381,{"date":695,"open":696,"high":578,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",83.05,82.6301,82.99,-0.25,-0.3,44069.53608,682,82.9586,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",83.38,82.7101,83.24,0.28,0.34,128628.401952,865,83.1057,{"date":715,"open":187,"high":197,"low":716,"close":717,"change":514,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",82.744,82.96,0.52,77861.012154,826,82.9349,{"date":723,"open":724,"high":725,"low":726,"close":648,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",83.15,84.35,82.5,-0.78,-0.94,67077.856472,714,82.7572,{"date":733,"open":20,"high":20,"low":734,"close":735,"change":127,"percent_change":232,"volume":736,"transactions":9,"vwap":735},"2026-07-10",82.69,83.31,82600,{"date":738,"open":677,"high":739,"low":740,"close":668,"change":547,"percent_change":38,"volume":741,"transactions":9,"vwap":668},"2026-07-09",83.050003,82.399,49800,{"date":743,"open":744,"high":660,"low":745,"close":199,"change":414,"percent_change":746,"volume":747,"transactions":9,"vwap":199},"2026-07-08",82.48,81.542,-0.47,66000,{"date":749,"open":750,"high":751,"low":744,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",83.42,83.802,82.7,-0.84,-1.01,66900,{"date":757,"open":758,"high":759,"low":760,"close":207,"change":190,"percent_change":761,"volume":762,"transactions":9,"vwap":207},"2026-07-06",83.12,83.845,83.031998,0.93,105900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":122,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",83.11,83.52,82.125,82.77,0.3,466700,{"date":772,"open":773,"high":774,"low":773,"close":620,"change":496,"percent_change":413,"volume":775,"transactions":9,"vwap":620},"2026-07-01",82.25,83.080002,651300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":127,"volume":783,"transactions":9,"vwap":781},"2026-06-30",82.71,82.98,82.36,82.79,0.33,167400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":424,"percent_change":709,"volume":790,"transactions":9,"vwap":789},"2026-06-29",81.98,82.49,81.64,82.46,94700,{"date":792,"open":649,"high":793,"low":794,"close":795,"change":640,"percent_change":641,"volume":796,"transactions":9,"vwap":795},"2026-06-26",82.24,81.45,82.23,98500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":782,"percent_change":127,"volume":803,"transactions":9,"vwap":802},"2026-06-25",82.51,82.619,81.75,82.099998,210100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":504,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-24",82.050003,82.245,81.46,81.77,0.04,76900,{"date":813,"open":814,"high":793,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",81.54,81.51,81.74,-1.61,-1.93,70700,{"date":821,"open":18,"high":217,"low":578,"close":822,"change":823,"percent_change":107,"volume":824,"transactions":9,"vwap":822},"2026-06-22",83.35,0.05,58800,{"date":826,"open":578,"high":827,"low":828,"close":829,"change":132,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",83.46,83.105,83.3,0.95,76200,{"date":833,"open":220,"high":834,"low":835,"close":620,"change":728,"percent_change":836,"volume":837,"transactions":9,"vwap":620},"2026-06-17",84.47,82.37,-1.13,62000,{"date":839,"open":840,"high":841,"low":209,"close":827,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":827},"2026-06-16",84.099998,84.11,-0.35,-0.42,51200,{"date":846,"open":847,"high":848,"low":239,"close":849,"change":102,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-15",84.17,84.49,83.81,1.22,61000,{"date":853,"open":854,"high":855,"low":856,"close":597,"change":857,"percent_change":233,"volume":858,"transactions":9,"vwap":597},"2026-06-12",82.45,83.059998,82.115,0.47,102800,{"date":860,"open":861,"high":189,"low":862,"close":647,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":647},"2026-06-11",81.21,80.85,1.78,2.21,59300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",81.44,81.88,80.54,80.55,-1.24,-1.52,88900,{"date":876,"open":877,"high":752,"low":878,"close":879,"change":641,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-09",82.34,80.21,81.79,0.2,58300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":232,"volume":888,"transactions":9,"vwap":886},"2026-06-08",82.41,81.519,81.63,0.39,62200,{"date":890,"open":891,"high":735,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",82.83,81.24,-2.33,-2.79,83500,{"date":897,"open":898,"high":217,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",83.18,83.060997,83.57,0.445,0.54,72600,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":340,"volume":910,"transactions":9,"vwap":908},"2026-06-03",83.74,83.066002,83.125,-0.585,63000,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":887,"percent_change":857,"volume":916,"transactions":9,"vwap":915},"2026-06-02",83.29,84.029999,83.71,49700,{"date":918,"open":919,"high":920,"low":921,"close":219,"change":922,"percent_change":922,"volume":923,"transactions":9,"vwap":219},"2026-06-01",83.34,83.48,82.835,-0.02,71500,{"date":925,"open":926,"high":927,"low":739,"close":919,"change":590,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-05-29",83.44,83.96,0.26,83000,{"date":931,"open":717,"high":932,"low":630,"close":758,"change":769,"percent_change":478,"volume":933,"transactions":9,"vwap":758},"2026-05-28",83.185,74200,{"date":935,"open":187,"high":735,"low":936,"close":659,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":659},"2026-05-27",82.68,-0.1,-0.12,54500,{"date":941,"open":734,"high":187,"low":677,"close":942,"change":66,"percent_change":273,"volume":943,"transactions":9,"vwap":942},"2026-05-26",82.92,62100,{"date":945,"open":946,"high":773,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",82.17,81.865,82.019997,0.24,0.29,34300,{"date":953,"open":954,"high":688,"low":862,"close":955,"change":710,"percent_change":479,"volume":956,"transactions":9,"vwap":955},"2026-05-21",81.040001,81.78,64600,{"date":958,"open":959,"high":960,"low":961,"close":868,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":868},"2026-05-20",80.8,81.485,80.42,1.05,1.31,125700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":321,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-19",80.75,80.78,80.14,80.39,-0.74,165400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":640,"percent_change":641,"volume":979,"transactions":9,"vwap":978},"2026-05-18",81.11,81.37,80.52,80.99,79000,{"date":981,"open":982,"high":982,"low":968,"close":983,"change":201,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-15",81.42,80.86,-1.53,106100,{"date":987,"open":988,"high":647,"low":989,"close":990,"change":887,"percent_change":232,"volume":991,"transactions":9,"vwap":990},"2026-05-14",81.95,81.845,82.12,66700,{"date":993,"open":794,"high":649,"low":861,"close":994,"change":887,"percent_change":232,"volume":995,"transactions":9,"vwap":994},"2026-05-13",81.73,56400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":467,"volume":910,"transactions":9,"vwap":1001},"2026-05-12",81.23,81.43,80.565,81.34,-0.41,{"date":1004,"open":809,"high":1005,"low":1006,"close":801,"change":810,"percent_change":823,"volume":1007,"transactions":9,"vwap":801},"2026-05-11",81.91,81.655,56700,{"date":1009,"open":1010,"high":801,"low":999,"close":1011,"change":1012,"percent_change":147,"volume":1013,"transactions":9,"vwap":1011},"2026-05-08",81.5,81.71,0.31,69100,{"date":1015,"open":990,"high":990,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",80.945,81.4,-0.37,-0.45,93900,{"date":1022,"open":1023,"high":649,"low":1024,"close":809,"change":1025,"percent_change":570,"volume":1026,"transactions":9,"vwap":809},"2026-05-06",81.6,81.241,1.11,50000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":102,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",80.24,80.77,80.099998,80.66,1.27,104100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":746,"percent_change":468,"volume":1041,"transactions":9,"vwap":1040},"2026-05-04",79.84,80.25,79.39,79.65,75900,{"date":1043,"open":961,"high":1044,"low":1045,"close":1045,"change":504,"percent_change":810,"volume":1046,"transactions":9,"vwap":1045},"2026-05-01",80.59,80.12,40800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1025,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",79.099998,80.19,80.089996,1.41,48100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":700,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-29",79.45,78.68,78.98,-0.38,115000,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":496,"percent_change":310,"volume":1066,"transactions":9,"vwap":1065},"2026-04-28",79.58,79,79.28,57500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":556,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",79.67,79.75,79.44,79.55,-0.08,52900,{"date":1076,"open":1063,"high":1069,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":844,"transactions":9,"vwap":1078},"2026-04-24",79.13,79.61,0.435,0.55,{"date":1082,"open":1078,"high":1078,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-23",78.44,79.175,-0.365,-0.46,35000,{"date":1089,"open":1090,"high":1063,"low":1090,"close":1091,"change":718,"percent_change":137,"volume":1092,"transactions":9,"vwap":1091},"2026-04-22",79.26,79.54,43500,{"date":1094,"open":1070,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":253,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",79.96,78.85,79.019997,-0.77,85300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":556,"percent_change":1073,"volume":1105,"transactions":9,"vwap":1104},"2026-04-20",79.97,79.51,79.79,82300,{"date":1107,"open":1108,"high":878,"low":1108,"close":1109,"change":272,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-17",79.18,79.85,1.17,120200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":142,"percent_change":441,"volume":1117,"transactions":9,"vwap":1115},"2026-04-16",78.9,78.93,78.525,93400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":621,"volume":1125,"transactions":9,"vwap":1123},"2026-04-15",78.59,78.65,78.255,78.61,0.07,66400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":292,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-14",78.13,78.55,77.935,78.54,1.09,136600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":811,"transactions":9,"vwap":1139},"2026-04-13",76.93,77.77,76.62,77.69,0.63,0.82,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":938,"volume":1074,"transactions":9,"vwap":1147},"2026-04-10",77.4,77.67,76.95,77.059998,-0.09,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":928,"percent_change":710,"volume":1155,"transactions":9,"vwap":1154},"2026-04-09",76.67,77.32,76.48,77.15,174700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",76.43,76.96,76.385,76.89,2.29,3.07,52100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":539,"percent_change":263,"volume":762,"transactions":9,"vwap":1170},"2026-04-07",74.32,74.64,73.86,74.6,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":52,"percent_change":137,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",74.59,74.76,74.256,80600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":529,"percent_change":530,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",73.27,74.48,73.11,74.27,88500,{"date":1185,"open":1182,"high":1174,"low":1186,"close":1187,"change":718,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",74.16,74.3,0.7,76400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",72.14,73.78,2.13,2.97,97300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":680,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",72.77,71.35,71.65,-0.44,72000,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":872,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",72.96,71.786,71.97,-0.9,70600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-26",73.7,73.965,72.805,72.87,-1.28,-1.73,91000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",74.62,73.76,74.15,0.655,0.89,53000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":842,"volume":1235,"transactions":9,"vwap":1233},"2026-03-24",73.17,74,72.92,73.495,-0.255,83300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1025,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-23",73.67,74.56,73.605,73.75,1.53,85100,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-20",73.721,72.2,72.64,-1.38,-1.86,103400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1148,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",73.59,74.31,73.205,74.019997,-0.07,89900,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":200,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",75.43,74.050003,74.089996,-1.4,54800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1012,"percent_change":441,"volume":1273,"transactions":9,"vwap":1272},"2026-03-17",75.050003,75.48,75.040001,75.14,69900,{"date":1275,"open":1276,"high":1277,"low":1239,"close":1278,"change":272,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",74.74,75.035004,74.83,1.24,53600,{"date":1282,"open":1180,"high":1283,"low":1284,"close":1285,"change":746,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-13",75,73.788,73.91,-0.63,117600,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-12",75.26,74.35,74.38,-1.25,-1.65,85900,{"date":1297,"open":1270,"high":1298,"low":1299,"close":1300,"change":937,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-11",75.795,75.23,75.63,-0.13,26200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":937,"percent_change":1301,"volume":1309,"transactions":9,"vwap":1308},"2026-03-10",75.87,76.68,75.56,75.73,68900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":459,"percent_change":1188,"volume":1316,"transactions":9,"vwap":1315},"2026-03-09",75.2,75.93,73.77,75.83,97700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":201,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",75.59,74.75,75.3,-0.96,111500,{"date":1325,"open":1146,"high":1146,"low":1326,"close":1327,"change":1322,"percent_change":872,"volume":1328,"transactions":9,"vwap":1327},"2026-03-05",75.62,76.26,87500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":425,"percent_change":152,"volume":1335,"transactions":9,"vwap":1334},"2026-03-04",77.24,77.37,76.635,77.22,89600,{"date":1337,"open":1338,"high":1154,"low":1339,"close":1146,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1146},"2026-03-03",77,75.33,-1.17,-1.5,116100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":362,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-02",77.71,78.35,77.25,78.12,-0.65,43700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1258,"percent_change":1148,"volume":1356,"transactions":9,"vwap":1354},"2026-02-27",78.48,78.63,77.99,130800,{"date":1358,"open":1077,"high":1077,"low":1359,"close":1360,"change":1361,"percent_change":538,"volume":1362,"transactions":9,"vwap":1360},"2026-02-26",78.105,78.7,-0.11,45800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":387,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",78.62,78.92,78.41,78.81,0.72,93700,{"date":1372,"open":1373,"high":1367,"low":1374,"close":1375,"change":52,"percent_change":1140,"volume":1376,"transactions":9,"vwap":1375},"2026-02-24",78.15,77.68,78.25,50500,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1322,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",78.58,77.51,77.76,-0.75,110800,{"date":1385,"open":1386,"high":1131,"low":1386,"close":1387,"change":547,"percent_change":190,"volume":1388,"transactions":9,"vwap":1387},"2026-02-20",77.59,78.51,78700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":538,"percent_change":243,"volume":1164,"transactions":9,"vwap":1394},"2026-02-19",77.6,77.92,77.535,77.91,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":710,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-18",78.099998,78.66,77.777,78.050003,0.44,54200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1345,"change":433,"percent_change":504,"volume":1408,"transactions":9,"vwap":1345},"2026-02-17",77.28,77.89,76.885,63400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1139,"change":709,"percent_change":478,"volume":1414,"transactions":9,"vwap":1139},"2026-02-13",77.73,78,76.97,82800,{"date":1416,"open":1417,"high":1417,"low":1347,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-12",78.97,77.41,-1.09,-1.39,60200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":590,"volume":1429,"transactions":9,"vwap":1427},"2026-02-11",78.72,78.88,78.17,78.5,0.17,63900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":530,"percent_change":555,"volume":916,"transactions":9,"vwap":1435},"2026-02-10",78.49,78.64,78.3,78.33,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":857,"percent_change":547,"volume":1442,"transactions":9,"vwap":1441},"2026-02-09",78.22,78.52,77.88,78.37,45600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-06",77.089996,77.98,76.821,77.9,1.65,2.16,96900,{"date":1453,"open":1161,"high":1161,"low":1454,"close":1455,"change":1419,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-05",76.099998,76.25,-1.41,145000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":142,"percent_change":479,"volume":1464,"transactions":9,"vwap":1463},"2026-02-04",77.13,77.63,76.65,77.34,64300,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1073,"percent_change":937,"volume":1470,"transactions":9,"vwap":1469},"2026-02-03",77.62,76.39,77.019997,91800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":387,"percent_change":38,"volume":1477,"transactions":9,"vwap":1476},"2026-02-02",76.83,77.19,76.54,77.099998,62500,{"date":1479,"open":1139,"high":1139,"low":1480,"close":1475,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1475},"2026-01-30",76.18,-0.76,-0.98,52300,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":622,"percent_change":1489,"volume":1243,"transactions":9,"vwap":1488},"2026-01-29",77.55,76.38,77.3,0.14,{"date":1491,"open":1463,"high":1492,"low":1493,"close":1474,"change":938,"percent_change":539,"volume":1007,"transactions":9,"vwap":1474},"2026-01-28",77.44,76.99,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":137,"volume":1500,"transactions":9,"vwap":1498},"2026-01-27",76.98,77.349,77.31,0.51,71800,{"date":1502,"open":1503,"high":1445,"low":1504,"close":1503,"change":769,"percent_change":887,"volume":995,"transactions":9,"vwap":1503},"2026-01-26",76.8,76.795,{"date":1506,"open":1507,"high":1507,"low":1455,"close":1508,"change":1124,"percent_change":621,"volume":1509,"transactions":9,"vwap":1508},"2026-01-23",76.74,76.5,55100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1158,"change":152,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1158},"2026-01-22",76.58,76.78,76.34,0.46,96100,{"date":1518,"open":1519,"high":1475,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-21",75.31,76.080002,0.96,1.28,76700,{"date":1525,"open":1283,"high":1305,"low":1276,"close":1526,"change":1340,"percent_change":984,"volume":1527,"transactions":9,"vwap":1526},"2026-01-20",75.12,129300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1258,"volume":1534,"transactions":9,"vwap":1532},"2026-01-16",76.53,76.105,76.29,-0.055,102400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1012,"volume":1542,"transactions":9,"vwap":1540},"2026-01-15",76.33,76.63,76.31,76.345,0.235,56200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1124,"percent_change":621,"volume":1548,"transactions":9,"vwap":1547},"2026-01-14",76.12,75.7,76.11,66500,{"date":1550,"open":1530,"high":1530,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-13",75.807,76.040001,-0.22,-0.29,77800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1327,"change":949,"percent_change":142,"volume":1560,"transactions":9,"vwap":1327},"2026-01-12",75.86,76.27,73200,{"date":1562,"open":1563,"high":1454,"low":1563,"close":1564,"change":1401,"percent_change":1565,"volume":1041,"transactions":9,"vwap":1564},"2026-01-09",75.46,76.019997,0.58,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":949,"percent_change":142,"volume":1572,"transactions":9,"vwap":1571},"2026-01-08",75.32,75.595,75.265,75.58,64800,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":450,"percent_change":301,"volume":1578,"transactions":9,"vwap":1577},"2026-01-07",75.97,75.28,75.34,116200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1546,"change":1499,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1546},"2026-01-06",75.44,75.72,74.94,0.68,301200,{"date":1587,"open":1588,"high":1576,"low":1589,"close":1590,"change":137,"percent_change":1226,"volume":1591,"transactions":9,"vwap":1590},"2026-01-05",74.98,74.815,75.19,86300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1080,"percent_change":159,"volume":910,"transactions":9,"vwap":1595},"2026-01-02",74.51,74.53,74.13,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":362,"percent_change":222,"volume":1203,"transactions":9,"vwap":1602},"2025-12-31",74.45,74.47,73.96,73.98,{"date":1604,"open":1170,"high":1222,"low":1605,"close":1606,"change":555,"percent_change":1258,"volume":1607,"transactions":9,"vwap":1606},"2025-12-30",74.42,74.49,85600,{"date":1609,"open":1559,"high":1559,"low":1610,"close":1611,"change":211,"percent_change":680,"volume":1612,"transactions":9,"vwap":1611},"2025-12-29",74.375,74.54,145300,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":810,"percent_change":823,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",74.46,74.805,74.78,87600,{"date":1620,"open":1222,"high":1621,"low":1622,"close":1276,"change":1623,"percent_change":122,"volume":1624,"transactions":9,"vwap":1276},"2025-12-24",74.81,74.55,0.19,44600,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1622,"change":590,"percent_change":769,"volume":1629,"transactions":9,"vwap":1622},"2025-12-23",74.19,74.58,68700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":857,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-22",74.12,74.39,74.11,74.33,0.64,104600,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1169,"change":459,"percent_change":1369,"volume":1642,"transactions":9,"vwap":1169},"2025-12-19",73.61,73.97,115300,{"date":1644,"open":1645,"high":1241,"low":1230,"close":1646,"change":641,"percent_change":590,"volume":1647,"transactions":9,"vwap":1646},"2025-12-18",73.66,73.33,73000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1230,"change":362,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1230},"2025-12-17",73.82,73.87,73.07,-0.69,78300,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":842,"percent_change":746,"volume":1660,"transactions":9,"vwap":1659},"2025-12-16",74.25,73.341,73.68,96800,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":504,"percent_change":810,"volume":1666,"transactions":9,"vwap":1665},"2025-12-15",74.7,73.826,74.029999,81900,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1231,"change":1671,"percent_change":1209,"volume":1672,"transactions":9,"vwap":1231},"2025-12-12",75.11,73.791,-0.67,49200,{"date":1674,"open":1675,"high":1663,"low":1675,"close":1676,"change":513,"percent_change":1677,"volume":1637,"transactions":9,"vwap":1676},"2025-12-11",73.92,74.67,0.5,{"date":1679,"open":1193,"high":1680,"low":1681,"close":1187,"change":1369,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1187},"2025-12-10",74.43,73.51,0.98,85000,{"date":1685,"open":1632,"high":1632,"low":1686,"close":1687,"change":555,"percent_change":1258,"volume":1688,"transactions":9,"vwap":1687},"2025-12-09",73.56,73.58,59200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":496,"percent_change":1018,"volume":1694,"transactions":9,"vwap":1693},"2025-12-08",74.37,73.45,73.63,67000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1489,"percent_change":1623,"volume":1701,"transactions":9,"vwap":1700},"2025-12-05",74.14,74.281,73.8,73.9,45400,{"date":1703,"open":1704,"high":1705,"low":1686,"close":1223,"change":1706,"percent_change":1489,"volume":1707,"transactions":9,"vwap":1223},"2025-12-04",73.71,73.88,0.1,33800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1645,"change":478,"percent_change":52,"volume":1713,"transactions":9,"vwap":1645},"2025-12-03",73.43,73.72,73.24,37900,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-02",73.73,73.084999,73.3,0.152,0.21,55700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-01",73.099998,73.55,73.059998,73.148,-0.362,-0.49,52400,{"date":1732,"open":1733,"high":1733,"low":1712,"close":1681,"change":142,"percent_change":1401,"volume":1734,"transactions":9,"vwap":1681},"2025-11-28",73.53,25900,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":718,"percent_change":1369,"volume":1740,"transactions":9,"vwap":1739},"2025-11-26",72.69,73.375,73.19,65800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1682,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-25",71.84,72.67,71.795,1.37,62600,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-24",71.17,71.869,71.69,0.65,0.91,109400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":830,"percent_change":1762,"volume":851,"transactions":9,"vwap":1761},"2025-11-21",70.62,71.46,70.18,71.040001,1.36,{"date":1764,"open":1765,"high":1192,"low":26,"close":1765,"change":1482,"percent_change":1249,"volume":1766,"transactions":9,"vwap":1765},"2025-11-20",70.089996,74000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":823,"percent_change":1124,"volume":1773,"transactions":9,"vwap":1772},"2025-11-19",71.31,71.54,70.76,71.07,56500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1059,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-18",71.23,71.38,70.54,71.019997,-0.53,82500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":755,"transactions":9,"vwap":1787},"2025-11-17",72.089996,72.25,71.12,71.4,-0.92,-1.27,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":555,"percent_change":1258,"volume":1795,"transactions":9,"vwap":1794},"2025-11-14",71.19,72.6,72.32,49300,{"date":1797,"open":1641,"high":1641,"low":1798,"close":1799,"change":1800,"percent_change":1265,"volume":1801,"transactions":9,"vwap":1799},"2025-11-13",72.19,72.37,-1.03,78900,{"date":1803,"open":1804,"high":1804,"low":1179,"close":1805,"change":1806,"percent_change":782,"volume":1807,"transactions":9,"vwap":1805},"2025-11-12",73.5,73.4,0.245,45700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1541,"percent_change":142,"volume":1701,"transactions":9,"vwap":1813},"2025-11-11",73.010002,73.29,72.892,73.155,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1232,"change":1819,"percent_change":59,"volume":923,"transactions":9,"vwap":1232},"2025-11-10",72.46,73.050003,71.56,0.86,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":425,"percent_change":147,"volume":1826,"transactions":9,"vwap":1825},"2025-11-07",71.68,72.080002,71.13,72.059998,34500,{"date":1828,"open":1829,"high":1830,"low":1752,"close":1831,"change":221,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-06",72.019997,72.401,71.79,-0.79,61700,{"date":1835,"open":1192,"high":1836,"low":1829,"close":1837,"change":1401,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-05",72.62,72.36,0.61,61100,{"date":1841,"open":1842,"high":1843,"low":1822,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-04",72.26,72.33,71.92,-0.73,-1,57200,{"date":1849,"open":1718,"high":1718,"low":1785,"close":1850,"change":922,"percent_change":529,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",72.65,63700,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1744,"change":640,"percent_change":589,"volume":1548,"transactions":9,"vwap":1744},"2025-10-31",73.089996,72.39,{"date":1857,"open":1854,"high":1854,"low":1858,"close":1858,"change":468,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-30",72.54,-0.81,35300,{"date":1862,"open":1716,"high":1716,"low":1863,"close":1864,"change":210,"percent_change":496,"volume":1865,"transactions":9,"vwap":1864},"2025-10-29",72.86,73.13,72400,{"date":1867,"open":1726,"high":1868,"low":1726,"close":1646,"change":1073,"percent_change":1361,"volume":1701,"transactions":9,"vwap":1646},"2025-10-28",73.49,{"date":1870,"open":1693,"high":1693,"low":1871,"close":1872,"change":1565,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-27",73.21,73.41,0.8,56100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":232,"percent_change":137,"volume":1881,"transactions":9,"vwap":1880},"2025-10-24",72.82,72.99,72.75,72.83,47700,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":52,"percent_change":1584,"volume":1887,"transactions":9,"vwap":1886},"2025-10-23",71.66,72.47,72.35,44900,{"date":1889,"open":1208,"high":1785,"low":1890,"close":1891,"change":449,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-22",71.49,71.86,-0.43,34600,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1361,"percent_change":242,"volume":1227,"transactions":9,"vwap":1898},"2025-10-21",72.44,71.979,72.17,{"date":1900,"open":1201,"high":1886,"low":1201,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-20",72.28,0.76,1.06,48300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":589,"percent_change":122,"volume":1910,"transactions":9,"vwap":1909},"2025-10-17",71.7,70.99,71.52,46300,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1059,"percent_change":1780,"volume":1916,"transactions":9,"vwap":1915},"2025-10-16",72.76,71.074997,71.34,55800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":782,"percent_change":1515,"volume":1923,"transactions":9,"vwap":1922},"2025-10-15",72.16,72.187,71.209,71.72,50200,{"date":1925,"open":1926,"high":1884,"low":1927,"close":1928,"change":1623,"percent_change":425,"volume":1929,"transactions":9,"vwap":1928},"2025-10-14",70.85,70.46,71.39,28500,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-13",71.5,70.806,71.2,1.03,1.47,30700,{"date":1939,"open":1940,"high":1919,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-10",72.07,70.139,70.17,-1.77,-2.46,43900,{"date":1947,"open":1898,"high":1948,"low":1949,"close":1950,"change":746,"percent_change":1349,"volume":1951,"transactions":9,"vwap":1950},"2025-10-09",74.9,71.809,71.94,32900,{"date":1953,"open":1891,"high":1954,"low":1891,"close":1955,"change":479,"percent_change":1565,"volume":1956,"transactions":9,"vwap":1955},"2025-10-08",72.43,72.41,27000,{"date":1958,"open":1959,"high":1959,"low":1844,"close":1960,"change":301,"percent_change":689,"volume":1125,"transactions":9,"vwap":1960},"2025-10-07",72.84,71.99,{"date":1962,"open":1199,"high":1199,"low":1963,"close":1885,"change":1964,"percent_change":622,"volume":1965,"transactions":9,"vwap":1885},"2025-10-06",72.323,0.08,51400,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1855,"change":142,"percent_change":1401,"volume":1893,"transactions":9,"vwap":1855},"2025-10-03",72,72.66,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1940,"change":112,"percent_change":112,"volume":951,"transactions":9,"vwap":1940},"2025-10-02",72.040001,72.21,71.89,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1823,"change":590,"percent_change":1012,"volume":1979,"transactions":9,"vwap":1823},"2025-10-01",71.8,72.159,37000,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1891,"change":880,"percent_change":709,"volume":1984,"transactions":9,"vwap":1891},"2025-09-30",71.37,71.87,40600,{"date":1986,"open":1968,"high":1968,"low":1987,"close":1884,"change":1428,"percent_change":949,"volume":1988,"transactions":9,"vwap":1884},"2025-09-29",71.416,39000,{"date":1990,"open":1991,"high":1890,"low":1992,"close":1890,"change":1401,"percent_change":1993,"volume":837,"transactions":9,"vwap":1890},"2025-09-26",71.43,71.065002,0.62,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1018,"percent_change":351,"volume":956,"transactions":9,"vwap":1998},"2025-09-25",71.45,70.754,71.050003,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":842,"percent_change":1729,"volume":2004,"transactions":9,"vwap":2003},"2025-09-24",71.96,71.325,71.42,41000,{"date":2006,"open":2007,"high":1798,"low":1201,"close":2008,"change":1019,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-23",72.026001,71.77,-0.62,58700,{"date":2012,"open":1955,"high":1955,"low":2008,"close":2013,"change":2014,"percent_change":441,"volume":2015,"transactions":9,"vwap":2013},"2025-09-22",72.22,0.295,24200,{"date":2017,"open":1831,"high":1968,"low":1752,"close":2018,"change":2019,"percent_change":641,"volume":1046,"transactions":9,"vwap":2018},"2025-09-19",71.925,0.115,{"date":2021,"open":2022,"high":1825,"low":1909,"close":2023,"change":782,"percent_change":1515,"volume":2024,"transactions":9,"vwap":2023},"2025-09-18",71.62,71.81,141400,{"date":2026,"open":2027,"high":2027,"low":1934,"close":2028,"change":538,"percent_change":210,"volume":1887,"transactions":9,"vwap":2028},"2025-09-17",72.5,71.48,{"date":2030,"open":2031,"high":2031,"low":2003,"close":2022,"change":1148,"percent_change":1301,"volume":1984,"transactions":9,"vwap":2022},"2025-09-16",72.42,{"date":2033,"open":2003,"high":2034,"low":2003,"close":2035,"change":425,"percent_change":147,"volume":2036,"transactions":9,"vwap":2035},"2025-09-15",71.78,71.71,74500,{"date":2038,"open":2039,"high":2040,"low":1777,"close":2041,"change":699,"percent_change":842,"volume":2042,"transactions":9,"vwap":2041},"2025-09-12",71.515,71.6,71.44,20600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1752,"change":2048,"percent_change":1903,"volume":2049,"transactions":9,"vwap":1752},"2025-09-11",71.18,71.739,71.14,0.75,29900,{"date":2051,"open":1786,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1428,"volume":2056,"transactions":9,"vwap":2054},"2025-09-10",71.177,70.755,70.94,0.12,36300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":555,"percent_change":1258,"volume":2062,"transactions":9,"vwap":2061},"2025-09-09",70.91,70.61,70.82,55400,{"date":2064,"open":2047,"high":1836,"low":2060,"close":2065,"change":710,"percent_change":232,"volume":2066,"transactions":9,"vwap":2065},"2025-09-08",70.87,23300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":529,"percent_change":530,"volume":2073,"transactions":9,"vwap":2072},"2025-09-05",70.92,71,70.27,70.53,42300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1080,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-04",70.099998,70.57,69.93,70.56,0.79,27700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1623,"percent_change":425,"volume":1164,"transactions":9,"vwap":2087},"2025-09-03",69.76,70.028999,69.72,70.010002,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":301,"percent_change":222,"volume":2094,"transactions":9,"vwap":2093},"2025-09-02",69.54,69.85,69.271,69.82,42800,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":680,"percent_change":1019,"volume":2100,"transactions":9,"vwap":2099},"2025-08-29",70.49,70.14,70.3,25200,{"date":2102,"open":1758,"high":2103,"low":2104,"close":1758,"change":631,"percent_change":1720,"volume":2105,"transactions":9,"vwap":1758},"2025-08-28",70.666,70.39,31200,{"date":2107,"open":2108,"high":2109,"low":1942,"close":2110,"change":622,"percent_change":641,"volume":2111,"transactions":9,"vwap":2110},"2025-08-27",70.2,70.5,70.47,43400,{"date":2113,"open":1760,"high":2114,"low":2076,"close":2114,"change":1623,"percent_change":425,"volume":2115,"transactions":9,"vwap":2114},"2025-08-26",70.36,53300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":1942,"change":842,"percent_change":467,"volume":2120,"transactions":9,"vwap":1942},"2025-08-25",70.51,70.134,40500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1046,"transactions":9,"vwap":2126},"2025-08-22",69.51,70.719,69.42,70.52,1.21,1.75,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1258,"percent_change":937,"volume":2135,"transactions":9,"vwap":2134},"2025-08-21",69.25,69.48,69.080002,69.31,34100,{"date":2137,"open":2138,"high":2086,"low":2139,"close":2140,"change":414,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-20",69.64,69.040001,69.38,-0.56,83700,{"date":2144,"open":2145,"high":2146,"low":2132,"close":2147,"change":504,"percent_change":810,"volume":1795,"transactions":9,"vwap":2147},"2025-08-19",69.59,70.21,69.77,{"date":2149,"open":2147,"high":2150,"low":2151,"close":2152,"change":661,"percent_change":661,"volume":2153,"transactions":9,"vwap":2152},"2025-08-18",70.029999,69.62,69.74,37200,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":555,"percent_change":1258,"volume":2159,"transactions":9,"vwap":2158},"2025-08-15",70,69.69,69.73,47800,{"date":2161,"open":2162,"high":2093,"low":2163,"close":2164,"change":496,"percent_change":414,"volume":2165,"transactions":9,"vwap":2164},"2025-08-14",69.79,69.521,69.78,29700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2080,"volume":1280,"transactions":9,"vwap":2171},"2025-08-13",69.88,70.07,69.65,70.050003,0.546,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-12",68.91,69.52,68.73,69.504,0.914,1.33,30500,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":282,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-11",68.84,68.45,68.59,-0.28,38500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":513,"percent_change":902,"volume":2195,"transactions":9,"vwap":2194},"2025-08-08",68.66,68.83,68.52,68.78,27100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1124,"percent_change":1706,"volume":2202,"transactions":9,"vwap":2201},"2025-08-07",68.85,68.859,68.195,68.41,40900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1012,"percent_change":1515,"volume":2209,"transactions":9,"vwap":2208},"2025-08-06",68.23,68.43,67.98,68.34,35200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1073,"volume":2217,"transactions":9,"vwap":2215},"2025-08-05",68.25,68.33,67.8,68.029999,-0.053,40700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-04",67.71,68.099998,67.62,68.083,0.953,1.42,65700,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":824,"transactions":9,"vwap":2231},"2025-08-01",67.5,66.771,67.13,-0.89,-1.31,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1019,"percent_change":689,"volume":2240,"transactions":9,"vwap":2239},"2025-07-31",68.56,68.68,67.975,68.019997,76600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":538,"volume":2248,"transactions":9,"vwap":2246},"2025-07-30",68.74,69.089996,68.050003,68.47,-0.098,90200,{"date":2250,"open":2251,"high":2252,"low":2193,"close":2253,"change":2254,"percent_change":282,"volume":2062,"transactions":9,"vwap":2253},"2025-07-29",68.76,68.96,68.568,-0.132,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":1059,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-28",69.099998,68.61,68.7,-0.55,43800,{"date":2263,"open":2252,"high":2264,"low":2265,"close":2133,"change":1489,"percent_change":880,"volume":2266,"transactions":9,"vwap":2133},"2025-07-25",69.225,68.81,31500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":938,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-24",69.07,69.22,68.907,68.94,-0.17,39600,{"date":2276,"open":2236,"high":2131,"low":2236,"close":2277,"change":2278,"percent_change":66,"volume":2279,"transactions":9,"vwap":2277},"2025-07-23",69.059998,0.617,45000,{"date":2281,"open":2207,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1565,"volume":2286,"transactions":9,"vwap":2284},"2025-07-22",68.457,67.97,68.443,0.393,38400,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2245,"change":1964,"percent_change":2055,"volume":2291,"transactions":9,"vwap":2245},"2025-07-21",70.4,68.042,38300,{"date":2293,"open":2213,"high":2213,"low":2294,"close":2283,"change":1073,"percent_change":938,"volume":2115,"transactions":9,"vwap":2283},"2025-07-18",67.811,{"date":2296,"open":2214,"high":2297,"low":2298,"close":2245,"change":514,"percent_change":1636,"volume":2299,"transactions":9,"vwap":2245},"2025-07-17",68.088997,67.626,36600,{"date":2301,"open":2222,"high":2302,"low":2303,"close":2222,"change":709,"percent_change":479,"volume":2304,"transactions":9,"vwap":2222},"2025-07-16",67.65,67.14,47900,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2141,"percent_change":252,"volume":2310,"transactions":9,"vwap":2309},"2025-07-15",68.026001,67.332,67.34,26800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2055,"percent_change":589,"volume":2317,"transactions":9,"vwap":2316},"2025-07-14",67.82,67.92,67.635,67.9,82400,{"date":2319,"open":2320,"high":2316,"low":2321,"close":2322,"change":414,"percent_change":221,"volume":2323,"transactions":9,"vwap":2322},"2025-07-11",67.87,67.623,67.78,38100,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":590,"percent_change":142,"volume":2329,"transactions":9,"vwap":2328},"2025-07-10",67.76,68.29,68.17,29300,{"date":2331,"open":2332,"high":2283,"low":2333,"close":2332,"change":152,"percent_change":718,"volume":2153,"transactions":9,"vwap":2332},"2025-07-09",67.95,67.57,{"date":2335,"open":2336,"high":2220,"low":2337,"close":2338,"change":641,"percent_change":949,"volume":2339,"transactions":9,"vwap":2338},"2025-07-08",67.59,67.43,67.6,30600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1286,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-07",67.85,67.94,67.07,67.44,-0.93,60700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":127,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-03",68.059998,68.12,67.909,68.07,0.59,26300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":478,"percent_change":459,"volume":2361,"transactions":9,"vwap":2359},"2025-07-02",67.29,67.67,67.102,48700,{"date":2363,"open":2364,"high":2345,"low":2365,"close":2364,"change":424,"percent_change":710,"volume":2366,"transactions":9,"vwap":2364},"2025-07-01",67.31,66.98,28700,{"date":2368,"open":2369,"high":2231,"low":2370,"close":2369,"change":425,"percent_change":127,"volume":2371,"transactions":9,"vwap":2369},"2025-06-30",67.080002,66.813,48800,{"date":2373,"open":2374,"high":2365,"low":2375,"close":2376,"change":142,"percent_change":232,"volume":2377,"transactions":9,"vwap":2376},"2025-06-27",66.7,66.36,66.81,30300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1993,"percent_change":191,"volume":2384,"transactions":9,"vwap":2383},"2025-06-26",66.16,66.51,66.099998,66.49,62400,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1301,"percent_change":210,"volume":1618,"transactions":9,"vwap":2389},"2025-06-25",66.14,65.74,65.87,{"date":2391,"open":2392,"high":2382,"low":2393,"close":2394,"change":478,"percent_change":1080,"volume":2395,"transactions":9,"vwap":2394},"2025-06-24",65.728,65.62,66,29600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":1565,"percent_change":1226,"volume":2286,"transactions":9,"vwap":2399},"2025-06-23",65.099998,65.64,64.74,{"date":2402,"open":2393,"high":2393,"low":2403,"close":2404,"change":938,"percent_change":243,"volume":2405,"transactions":9,"vwap":2404},"2025-06-20",64.98,65.059998,37600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":107,"percent_change":621,"volume":2412,"transactions":9,"vwap":2411},"2025-06-18",65.54,65.61,65.15,65.18,89300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":352,"percent_change":2346,"volume":2419,"transactions":9,"vwap":2418},"2025-06-17",65.51,65.636,65.11,65.12,82700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":233,"percent_change":331,"volume":1402,"transactions":9,"vwap":2425},"2025-06-16",65.8,66.032997,65.69,65.73,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":341,"percent_change":201,"volume":2432,"transactions":9,"vwap":2431},"2025-06-13",65.28,65.695,65.040001,65.16,58900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":880,"percent_change":769,"volume":1007,"transactions":9,"vwap":2438},"2025-06-12",65.75,66.018997,65.722,65.99,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1361,"percent_change":2273,"volume":1429,"transactions":9,"vwap":2444},"2025-06-11",65.9,66.178,65.65,65.79,{"date":2446,"open":2447,"high":2438,"low":2448,"close":2441,"change":949,"percent_change":513,"volume":2449,"transactions":9,"vwap":2441},"2025-06-10",65.84,65.76,23800,{"date":2451,"open":2422,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2055,"volume":2456,"transactions":9,"vwap":2454},"2025-06-09",65.88,65.58,65.66,0.077,30000,{"date":2458,"open":2459,"high":2409,"low":2460,"close":2461,"change":2462,"percent_change":292,"volume":2463,"transactions":9,"vwap":2461},"2025-06-06",65.52,65.35,65.583,0.553,36700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1301,"volume":2471,"transactions":9,"vwap":2469},"2025-06-05",65.34,65.4,64.806,65.029999,-0.086,46900,{"date":2473,"open":2474,"high":2475,"low":2398,"close":2476,"change":2477,"percent_change":1706,"volume":2478,"transactions":9,"vwap":2476},"2025-06-04",65.22,65.298,65.116,0.066,161900,{"date":2480,"open":2481,"high":2398,"low":2482,"close":2483,"change":950,"percent_change":458,"volume":2484,"transactions":9,"vwap":2483},"2025-06-03",64.72,64.57,65.050003,18700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":1677,"volume":1227,"transactions":9,"vwap":2488},"2025-06-02",64.14,64.76,64.089996,0.325,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1301,"volume":2498,"transactions":9,"vwap":2496},"2025-05-30",64.26,64.495,63.87,64.435,-0.085,99100,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":459,"volume":2505,"transactions":9,"vwap":2503},"2025-05-29",64.8,64.15,64.52,0.338,24900,{"date":2507,"open":2508,"high":2508,"low":2489,"close":2509,"change":2510,"percent_change":252,"volume":2511,"transactions":9,"vwap":2509},"2025-05-28",64.68,64.182,-0.528,176400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":863,"volume":2519,"transactions":9,"vwap":2517},"2025-05-27",64.48,64.73,64.4,64.71,1.132,35600,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":699,"volume":2526,"transactions":9,"vwap":2524},"2025-05-23",62.97,63.8,63.578,-0.162,39700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1301,"percent_change":210,"volume":2533,"transactions":9,"vwap":2532},"2025-05-22",63.82,64.13,63.61,63.74,44100,{"date":2535,"open":2536,"high":2537,"low":2529,"close":2495,"change":2232,"percent_change":2538,"volume":2111,"transactions":9,"vwap":2495},"2025-05-21",64.51,64.75,-1.37,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2488,"change":1258,"percent_change":1361,"volume":2544,"transactions":9,"vwap":2488},"2025-05-20",64.85,64.919,64.55,39400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":504,"percent_change":823,"volume":2120,"transactions":9,"vwap":2550},"2025-05-19",64.31,64.94,64.099998,64.83,{"date":2552,"open":2536,"high":2501,"low":2553,"close":2501,"change":142,"percent_change":1677,"volume":2554,"transactions":9,"vwap":2501},"2025-05-16",64.274,50100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2514,"change":950,"percent_change":458,"volume":2560,"transactions":9,"vwap":2514},"2025-05-15",64.010002,64.54,63.99,29500,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":823,"percent_change":1964,"volume":1046,"transactions":9,"vwap":2565},"2025-05-14",64.36,63.9,64.19,{"date":2567,"open":2568,"high":2569,"low":2532,"close":2487,"change":441,"percent_change":1636,"volume":2570,"transactions":9,"vwap":2487},"2025-05-13",63.94,64.319,61800,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-12",63.85,63.37,63.73,1.59,2.56,144400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1124,"percent_change":622,"volume":2585,"transactions":9,"vwap":2584},"2025-05-09",62.42,62.49,62.09,62.14,25400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":478,"percent_change":1565,"volume":2592,"transactions":9,"vwap":2591},"2025-05-08",62.02,62.6,61.875,62.07,37100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":810,"percent_change":107,"volume":1881,"transactions":9,"vwap":2598},"2025-05-07",61.83,61.939,61.4,61.71,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":413,"percent_change":1780,"volume":991,"transactions":9,"vwap":2603},"2025-05-06",61.31,61.98,61.67,{"date":2605,"open":2598,"high":2606,"low":2598,"close":2607,"change":680,"percent_change":362,"volume":2608,"transactions":9,"vwap":2607},"2025-05-05",62.34,62,37800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1279,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-02",61.87,62.33,61.775,62.32,2.03,28400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":513,"percent_change":1838,"volume":1560,"transactions":9,"vwap":2622},"2025-05-01",61.23,61.55,60.97,61.080002,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":310,"percent_change":2141,"volume":1839,"transactions":9,"vwap":2628},"2025-04-30",60.44,60.98,59.74,60.71,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":127,"percent_change":137,"volume":2635,"transactions":9,"vwap":2634},"2025-04-29",60.63,61.16,60.566,61.049999,44300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":590,"percent_change":478,"volume":2642,"transactions":9,"vwap":2641},"2025-04-28",60.32,60.78,60.18,60.65,44200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":424,"percent_change":147,"volume":2649,"transactions":9,"vwap":2648},"2025-04-25",60.2,60.458,59.97,60.43,55900,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2645,"change":191,"percent_change":2576,"volume":2654,"transactions":9,"vwap":2645},"2025-04-24",59.17,60.31,64000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":233,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-04-23",59.62,60.3,59.099998,59.26,0.97,41800,{"date":180,"open":2664,"high":2665,"low":176,"close":2666,"change":1993,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},58.07,58.94,58.69,1.07,184100]