[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAX":3,"homepage-market-summary":30,"stock-historical-DFAX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAX","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 ex U.S. Core Equity 2 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3781,0.886564,"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},37.28,37.27,37.4396,37.06,36.82,0.46,1.25,568581.546221,38.74,30.654,774230.7013350558,81.9,1270,{"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},26.15,747365,272788406.035099,41.91,"2025-04-22",[182,185,195,204,214,225,234,245,255,266,276,285,296,306,316,326,335,344,354,365,374,385,394,403,411,421,431,442,452,461,472,481,491,499,506,516,524,531,542,552,559,568,577,585,595,604,614,625,636,644,653,664,675,685,693,701,710,718,726,734,741,749,756,762,770,776,781,787,793,800,807,813,820,828,832,838,845,850,856,863,870,878,884,890,896,902,907,913,918,924,929,935,939,943,951,957,963,968,976,982,986,989,997,1001,1006,1012,1018,1022,1028,1034,1040,1046,1051,1059,1064,1069,1074,1079,1083,1089,1092,1097,1101,1109,1117,1124,1130,1137,1145,1153,1159,1166,1175,1183,1191,1200,1208,1214,1223,1230,1238,1244,1250,1257,1264,1271,1277,1285,1291,1300,1307,1312,1318,1323,1330,1334,1340,1345,1349,1354,1358,1363,1368,1374,1378,1385,1392,1397,1403,1408,1415,1421,1427,1435,1442,1448,1454,1462,1469,1474,1481,1487,1493,1497,1504,1510,1514,1520,1524,1529,1537,1543,1549,1556,1560,1566,1574,1580,1587,1593,1600,1606,1613,1617,1624,1630,1636,1641,1644,1651,1657,1665,1669,1676,1683,1690,1698,1705,1712,1719,1726,1733,1739,1745,1750,1758,1764,1771,1777,1785,1790,1795,1802,1806,1811,1817,1821,1824,1829,1835,1840,1846,1852,1856,1860,1869,1875,1882,1886,1890,1894,1900,1904,1907,1912,1916,1921,1928,1934,1940,1945,1950,1954,1958,1962,1965,1968,1972,1976,1982,1988,1993,1999,2006,2013,2019,2026,2032,2039,2043,2047,2054,2058,2063,2066,2071,2078,2081,2085,2093,2098,2104,2111,2118,2124,2130,2137,2145,2150,2155,2162,2168,2175,2182,2188,2193,2199,2205,2212,2217,2221,2226,2232,2238,2245,2248,2252,2258,2264,2269,2276,2283,2290,2296,2304,2309,2314,2319,2325,2328,2334,2339,2345,2349,2355,2359,2366,2371,2377,2383,2387,2393,2399,2406,2412,2418,2423,2429,2435,2442,2449,2456,2463,2469,2476,2482,2488,2494,2501,2508,2514,2520,2527,2534,2541],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2382,37.2495,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.02,37.18,36.6448,-0.2,-0.54,723365.50417,3083,36.8014,{"date":196,"open":197,"high":198,"low":187,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.43,37.5168,-0.25,-0.67,715362.954221,2723,37.1881,{"date":205,"open":206,"high":207,"low":208,"close":18,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",37.33,37.45,37.08,-0.14,-0.37,709421.083253,3895,37.2177,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",37.46,37.55,37.0563,37.41,-0.23,-0.61,474727.721369,2577,37.415,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":147,"percent_change":89,"volume":231,"transactions":232,"vwap":233},"2026-09-25",37.5,37.7699,37.31,37.64,539872.456832,2711,37.5724,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",37.37,37.5583,37.1133,37.26,-0.13,-0.35,969176.670268,2890,37.3251,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":200,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",37.78,37.94,37.3001,37.39,-1.76,1633539.508706,3906,37.4848,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",38,38.18,37.7915,38.06,-0.08,-0.21,582423.187792,3017,38.0061,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":59,"volume":273,"transactions":274,"vwap":275},"2026-09-21",38.05,38.19,37.91,38.14,0.45,506939.464796,2257,38.0455,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":209,"percent_change":210,"volume":282,"transactions":283,"vwap":284},"2026-09-18",37.66,37.9728,37.4957,37.69,420426.673325,1891,37.5883,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",37.86,37.95,37.4038,37.83,0.41,1.1,541861.32317,2420,37.8419,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":112,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",37.56,37.81,37.16,37.42,-0.03,737720.931986,2901,37.4374,{"date":307,"open":308,"high":309,"low":310,"close":197,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",37.53,37.5655,37.3,-0.19,-0.51,743284.162476,2919,37.4148,{"date":317,"open":217,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",37.85,37.4601,37.62,-0.44,-1.16,862422.754043,3369,37.6572,{"date":327,"open":328,"high":329,"low":270,"close":260,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",38.092,38.29,0.36,0.95,471401.134351,2590,38.0789,{"date":336,"open":337,"high":338,"low":230,"close":339,"change":312,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",37.97,38.048,37.7,-1.33,575114.98315,2999,37.7817,{"date":345,"open":346,"high":347,"low":271,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",38.46,38.5158,38.21,-0.255,-0.66,564102.733746,2346,38.2776,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",38.62,38.66,38.38,38.465,-0.145,-0.38,624906.343704,2662,38.5321,{"date":366,"open":367,"high":25,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",38.36,38.61,0.17,0.44,409796.684916,1726,38.5897,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",38.33,38.5498,38.2,38.44,0.34,0.89,415974.328105,2401,38.4023,{"date":386,"open":387,"high":388,"low":248,"close":389,"change":390,"percent_change":127,"volume":391,"transactions":392,"vwap":393},"2026-09-02",37.96,38.13,38.1,0.15,592294.010594,2643,38.0679,{"date":395,"open":257,"high":396,"low":397,"close":288,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",38.3099,37.8,-0.18,-0.47,1028509.77023,4483,38.0098,{"date":404,"open":329,"high":405,"low":406,"close":388,"change":407,"percent_change":321,"volume":408,"transactions":409,"vwap":410},"2026-08-31",38.707,38.01,-0.17,483665.325192,2647,38.1435,{"date":412,"open":413,"high":414,"low":388,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",38.54,38.59,38.3,-0.12,-0.31,369789.25177,1992,38.3176,{"date":422,"open":415,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",38.4801,38.22,38.42,0.14,0.37,379185.550074,1904,38.3545,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",38.43,38.627,38.2213,38.28,-0.11,-0.29,416852.454433,2948,38.3236,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":117,"volume":449,"transactions":450,"vwap":451},"2026-08-25",38.25,38.4,38.125,38.39,0.43,446014.323214,3788,38.306,{"date":453,"open":454,"high":455,"low":456,"close":387,"change":190,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",37.99,38.2316,37.8767,-0.52,553012.921358,2689,37.9457,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.08,38.27,38.03,38.16,0.31,0.82,476882.194202,2563,38.1538,{"date":473,"open":474,"high":475,"low":476,"close":318,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",37.82,38.045,37.635,0,1295006.404568,2688,37.8643,{"date":482,"open":483,"high":484,"low":485,"close":318,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",38.09,38.1341,37.7197,0.21,0.56,511611.186137,2312,37.854,{"date":492,"open":454,"high":454,"low":493,"close":230,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",37.61,-0.56,-1.47,395417.038235,1841,37.7318,{"date":500,"open":501,"high":346,"low":269,"close":378,"change":107,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",38.23,0.16,718599.014053,3333,38.2949,{"date":507,"open":508,"high":509,"low":510,"close":271,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",38.15,38.35,38.02,0.02,0.05,688245.487546,4226,38.1388,{"date":517,"open":466,"high":518,"low":248,"close":519,"change":512,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",38.2399,38.12,0.13,441293.215405,1930,38.1221,{"date":525,"open":526,"high":509,"low":454,"close":527,"change":380,"percent_change":66,"volume":528,"transactions":529,"vwap":530},"2026-08-12",38.11,38.07,704567.817672,2532,38.0956,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",37.79,37.9756,37.6601,37.73,-0.02,-0.05,1183558.676995,3639,37.7532,{"date":543,"open":281,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",37.8365,37.614,37.75,-0.1,-0.26,765976.694981,3826,37.7422,{"date":553,"open":290,"high":257,"low":554,"close":318,"change":427,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",37.465,0.99,691292.687956,5012,37.7641,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":477,"percent_change":477,"volume":565,"transactions":566,"vwap":567},"2026-08-06",37.49,37.6599,37.0201,37.48,587199.78687,3767,37.4936,{"date":569,"open":308,"high":570,"low":571,"close":564,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",37.88,37.3299,0.07,0.19,594930.607865,3790,37.5657,{"date":578,"open":579,"high":564,"low":579,"close":219,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",37.01,0.69,1.88,780771.696778,3408,37.3717,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":486,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",36.6,36.85,36.29,36.72,0.58,620718.080482,3385,36.6887,{"date":596,"open":587,"high":597,"low":598,"close":599,"change":261,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",36.8,36.15,36.51,-0.22,467941.708092,3051,36.4812,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",36.05,36.625,36.59,1.04,2.93,1132462.572433,5055,36.4527,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",35.86,36.225,35.44,35.55,-0.43,-1.2,665645.309284,2819,35.7478,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",35.84,36.13,35.6901,35.98,-0.28,-0.77,1354288.686289,3908,35.9898,{"date":637,"open":599,"high":638,"low":639,"close":640,"change":502,"percent_change":370,"volume":641,"transactions":642,"vwap":643},"2026-07-27",36.57,36.03,36.26,1506156.724079,5372,36.1315,{"date":645,"open":640,"high":646,"low":647,"close":648,"change":437,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",36.4299,36.0811,36.1,-0.3,645721.940691,3429,36.229,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",36.3,36.4,36.04,36.21,-0.34,-0.93,1397742.367773,5812,36.1866,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",36.56,36.7599,36.5,36.55,0.08,0.22,415872.3554,1853,36.6151,{"date":676,"open":677,"high":669,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",36.27,36.18,36.47,0.54,1.5,583369.452633,2993,36.4516,{"date":686,"open":606,"high":658,"low":687,"close":688,"change":209,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",35.825,35.93,-0.39,734031.669139,3501,35.9758,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":631,"percent_change":632,"volume":699,"transactions":479,"vwap":700},"2026-07-17",35.79,36.17,35.62,36.07,530196.724257,36.0167,{"date":702,"open":589,"high":587,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",36.265,36.35,-0.45,-1.22,614368.130568,3043,36.3668,{"date":711,"open":712,"high":713,"low":714,"close":597,"change":369,"percent_change":22,"volume":715,"transactions":716,"vwap":717},"2026-07-15",36.78,36.939,36.3703,780792.015333,3387,36.6604,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":427,"percent_change":89,"volume":723,"transactions":724,"vwap":725},"2026-07-14",36.58,36.81,36.63,1006089.583089,3060,36.6636,{"date":727,"open":728,"high":638,"low":729,"close":640,"change":730,"percent_change":251,"volume":731,"transactions":732,"vwap":733},"2026-07-13",36.48,36.235,-0.65,770910.448829,3330,36.3623,{"date":735,"open":736,"high":737,"low":587,"close":738,"change":739,"percent_change":159,"volume":740,"transactions":9,"vwap":738},"2026-07-10",36.69,36.945,36.91,0.27,801300,{"date":742,"open":599,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",36.705,36.495,36.64,0.2,0.55,525300,{"date":750,"open":751,"high":679,"low":752,"close":753,"change":240,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",36.23,35.99,36.44,-0.36,1275300,{"date":757,"open":588,"high":758,"low":759,"close":638,"change":730,"percent_change":760,"volume":761,"transactions":9,"vwap":638},"2026-07-07",36.89,36.45,-1.75,733800,{"date":763,"open":764,"high":239,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",37.13,37.029999,37.22,0.53,1.44,617700,{"date":771,"open":721,"high":772,"low":773,"close":736,"change":573,"percent_change":774,"volume":775,"transactions":9,"vwap":736},"2026-07-02",37.12,36.42,0.52,675300,{"date":777,"open":666,"high":778,"low":679,"close":668,"change":659,"percent_change":779,"volume":780,"transactions":9,"vwap":668},"2026-07-01",36.7,-0.92,1538700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":746,"percent_change":747,"volume":786,"transactions":9,"vwap":785},"2026-06-30",36.61,36.9,36.84,1253900,{"date":788,"open":638,"high":789,"low":790,"close":745,"change":671,"percent_change":791,"volume":792,"transactions":9,"vwap":745},"2026-06-29",36.65,36.2,0.6,1197000,{"date":794,"open":795,"high":796,"low":797,"close":773,"change":798,"percent_change":730,"volume":799,"transactions":9,"vwap":773},"2026-06-26",36.41,36.645,36.295,-0.24,481200,{"date":801,"open":802,"high":187,"low":803,"close":804,"change":369,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-25",36.93,36.52,36.66,0.47,1299900,{"date":808,"open":668,"high":809,"low":655,"close":810,"change":811,"percent_change":437,"volume":812,"transactions":9,"vwap":810},"2026-06-24",36.585,36.49,-0.04,1004300,{"date":814,"open":815,"high":597,"low":668,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",36.54,36.53,-1.5,-3.94,604700,{"date":821,"open":822,"high":329,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",38.0099983,37.98,38.029999,0.09,0.24,646900,{"date":829,"open":288,"high":388,"low":290,"close":248,"change":427,"percent_change":830,"volume":831,"transactions":9,"vwap":248},"2026-06-18",0.98,469500,{"date":833,"open":834,"high":378,"low":561,"close":835,"change":836,"percent_change":494,"volume":837,"transactions":9,"vwap":835},"2026-06-17",38.060001,37.57,-0.213,792500,{"date":839,"open":510,"high":834,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",37.77,37.783,-0.187,-0.49,518500,{"date":846,"open":834,"high":847,"low":848,"close":337,"change":680,"percent_change":768,"volume":849,"transactions":9,"vwap":337},"2026-06-15",38.45,37.945,616600,{"date":851,"open":852,"high":853,"low":854,"close":197,"change":390,"percent_change":127,"volume":855,"transactions":9,"vwap":197},"2026-06-12",37.32,37.545,37.14,815300,{"date":857,"open":858,"high":859,"low":860,"close":17,"change":59,"percent_change":861,"volume":862,"transactions":9,"vwap":17},"2026-06-11",36.39,37.305,36.37,3.3,721000,{"date":864,"open":795,"high":865,"low":866,"close":867,"change":457,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-10",36.685,36.080002,36.09,-1.42,558100,{"date":871,"open":872,"high":873,"low":874,"close":783,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":783},"2026-06-09",37.040001,37.19,35.92,0.015,0.04,1270200,{"date":879,"open":778,"high":721,"low":815,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",36.595,0.295,0.81,560500,{"date":885,"open":886,"high":886,"low":751,"close":655,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":655},"2026-06-05",37.25,-1.44,-3.82,627500,{"date":891,"open":892,"high":397,"low":893,"close":894,"change":825,"percent_change":826,"volume":895,"transactions":9,"vwap":894},"2026-06-04",37.63,37.535,37.74,654200,{"date":897,"open":570,"high":570,"low":898,"close":899,"change":361,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",37.625,37.65,-1,562600,{"date":903,"open":533,"high":904,"low":533,"close":824,"change":573,"percent_change":905,"volume":906,"transactions":9,"vwap":824},"2026-06-02",38.080002,0.5,724900,{"date":908,"open":835,"high":909,"low":561,"close":910,"change":911,"percent_change":142,"volume":912,"transactions":9,"vwap":910},"2026-06-01",37.93,37.84,0.12,922200,{"date":914,"open":287,"high":270,"low":915,"close":916,"change":572,"percent_change":573,"volume":917,"transactions":9,"vwap":916},"2026-05-29",37.675,37.72,815800,{"date":919,"open":250,"high":920,"low":921,"close":899,"change":922,"percent_change":670,"volume":923,"transactions":9,"vwap":899},"2026-05-28",37.765,37.291,0.03,583100,{"date":925,"open":546,"high":840,"low":926,"close":320,"change":798,"percent_change":927,"volume":928,"transactions":9,"vwap":320},"2026-05-27",37.515,-0.63,856200,{"date":930,"open":931,"high":932,"low":931,"close":287,"change":159,"percent_change":933,"volume":934,"transactions":9,"vwap":287},"2026-05-26",37.71,37.905,1.99,604200,{"date":936,"open":937,"high":18,"low":872,"close":772,"change":107,"percent_change":502,"volume":938,"transactions":9,"vwap":772},"2026-05-22",37.2,636800,{"date":940,"open":590,"high":937,"low":638,"close":941,"change":911,"percent_change":142,"volume":942,"transactions":9,"vwap":941},"2026-05-21",37.060001,734200,{"date":944,"open":795,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",36.96,36.375,36.94,0.59,1.62,497400,{"date":952,"open":860,"high":953,"low":790,"close":704,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":704},"2026-05-19",36.605,-0.41,-1.12,768200,{"date":958,"open":712,"high":959,"low":960,"close":961,"change":502,"percent_change":370,"volume":962,"transactions":9,"vwap":961},"2026-05-18",36.88,36.475,36.76,797100,{"date":964,"open":712,"high":712,"low":816,"close":587,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":587},"2026-05-15",-0.86,-2.3,660700,{"date":969,"open":970,"high":971,"low":972,"close":216,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":216},"2026-05-14",37.47,37.76,37.36,-0.06,-0.16,424400,{"date":977,"open":310,"high":853,"low":978,"close":979,"change":980,"percent_change":882,"volume":981,"transactions":9,"vwap":979},"2026-05-13",37.194,37.52,0.3,468500,{"date":983,"open":18,"high":17,"low":959,"close":766,"change":620,"percent_change":984,"volume":985,"transactions":9,"vwap":766},"2026-05-12",-1.14,639000,{"date":987,"open":217,"high":536,"low":217,"close":899,"change":512,"percent_change":520,"volume":988,"transactions":9,"vwap":899},"2026-05-11",729000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":22,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-08",37.54,37.615,37.44,37.6,1.24,1275400,{"date":998,"open":931,"high":931,"low":999,"close":854,"change":705,"percent_change":621,"volume":1000,"transactions":9,"vwap":854},"2026-05-07",37.099998,708400,{"date":1002,"open":561,"high":320,"low":219,"close":1003,"change":882,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-06",37.59,2.2,959800,{"date":1007,"open":745,"high":1008,"low":1009,"close":712,"change":680,"percent_change":1010,"volume":1011,"transactions":9,"vwap":712},"2026-05-05",36.83,36.565,1.49,570600,{"date":1013,"open":759,"high":1014,"low":1015,"close":1016,"change":659,"percent_change":660,"volume":1017,"transactions":9,"vwap":1016},"2026-05-04",36.588,36.115,36.24,674000,{"date":1019,"open":778,"high":1020,"low":1009,"close":720,"change":973,"percent_change":974,"volume":1021,"transactions":9,"vwap":720},"2026-05-01",36.865,500100,{"date":1023,"open":677,"high":590,"low":1024,"close":745,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":745},"2026-04-30",36.19,0.8,2.23,954100,{"date":1029,"open":866,"high":866,"low":1030,"close":627,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":627},"2026-04-29",35.715,-0.27,-0.75,789800,{"date":1035,"open":1036,"high":678,"low":1037,"close":1038,"change":437,"percent_change":649,"volume":1039,"transactions":9,"vwap":1038},"2026-04-28",36.040001,35.955,36.11,507600,{"date":1041,"open":1042,"high":773,"low":1043,"close":1044,"change":437,"percent_change":649,"volume":1045,"transactions":9,"vwap":1044},"2026-04-27",36.32,36.195,36.22,448500,{"date":1047,"open":598,"high":704,"low":1048,"close":1049,"change":142,"percent_change":381,"volume":1050,"transactions":9,"vwap":1049},"2026-04-24",36.095001,36.33,711700,{"date":1052,"open":1024,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-23",36.335,35.67,36.0099983,-0.42,-1.15,845400,{"date":1060,"open":858,"high":1061,"low":1042,"close":1062,"change":330,"percent_change":45,"volume":1063,"transactions":9,"vwap":1062},"2026-04-22",36.455,36.43,428100,{"date":1065,"open":722,"high":1066,"low":1036,"close":698,"change":730,"percent_change":1067,"volume":1068,"transactions":9,"vwap":698},"2026-04-21",36.636,-1.77,708600,{"date":1070,"open":745,"high":1071,"low":816,"close":590,"change":600,"percent_change":1072,"volume":1073,"transactions":9,"vwap":590},"2026-04-20",36.74,-0.6,857400,{"date":1075,"open":784,"high":937,"low":959,"close":947,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":947},"2026-04-17",0.51,1.4,785800,{"date":1080,"open":669,"high":669,"low":1081,"close":1062,"change":512,"percent_change":426,"volume":1082,"transactions":9,"vwap":1062},"2026-04-16",36.34,1107500,{"date":1084,"open":1062,"high":1062,"low":1085,"close":1086,"change":1087,"percent_change":954,"volume":1088,"transactions":9,"vwap":1086},"2026-04-15",36.275,36.38,-0.15,750600,{"date":1090,"open":1042,"high":1009,"low":1042,"close":816,"change":330,"percent_change":45,"volume":1091,"transactions":9,"vwap":816},"2026-04-14",533200,{"date":1093,"open":1094,"high":678,"low":1094,"close":696,"change":122,"percent_change":1095,"volume":1096,"transactions":9,"vwap":696},"2026-04-13",35.63,0.7,966300,{"date":1098,"open":752,"high":867,"low":1099,"close":874,"change":911,"percent_change":380,"volume":1100,"transactions":9,"vwap":874},"2026-04-10",35.82,599900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":190,"volume":1108,"transactions":9,"vwap":1106},"2026-04-09",35.58,35.945,35.46,35.8,-0.07,709100,{"date":1110,"open":1111,"high":630,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-08",35.89,35.605,35.87,1.41,4.09,1486300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":477,"percent_change":477,"volume":1123,"transactions":9,"vwap":1122},"2026-04-07",34.24,34.595,33.945,34.46,871400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1122,"change":122,"percent_change":38,"volume":1129,"transactions":9,"vwap":1122},"2026-04-06",34.32,34.52,34.29,632200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":262,"percent_change":221,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",33.72,34.38,33.63,34.21,920700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":272,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-01",34.44,34.665,34.28,34.42,1.32,1096100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":102,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-31",33.3,33.99,33.2,33.97,3.06,1342200,{"date":1154,"open":1149,"high":1155,"low":1156,"close":1157,"change":811,"percent_change":416,"volume":1158,"transactions":9,"vwap":1157},"2026-03-30",33.28,32.82,32.96,842900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":398,"percent_change":191,"volume":1165,"transactions":9,"vwap":1164},"2026-03-27",33.16,33.32,32.905,33,910800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-26",33.57,33.76,33.174,33.18,-0.83,-2.44,1458200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":680,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-25",34.080002,34.135,33.81,34.0099983,1.61,986200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":649,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",33.26,33.66,33.21,33.47,-0.89,1241600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-23",33.62,34.13,33.44,33.77,0.79,2.4,1534200,{"date":1201,"open":1196,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-20",33.79,32.85,32.98,-1.01,-2.97,1378600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1148,"change":811,"percent_change":416,"volume":1213,"transactions":9,"vwap":1148},"2026-03-19",33.51,34.16,33.35,1672800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-18",34.47,34.51,34.0050011,34.029999,-0.57,-1.65,917800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":390,"percent_change":370,"volume":1229,"transactions":9,"vwap":1228},"2026-03-17",34.59,34.77,34.53,34.6,1031200,{"date":1231,"open":1141,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-16",34.56,34.23,34.45,0.64,1.89,632600,{"date":1239,"open":1240,"high":1241,"low":1169,"close":1179,"change":754,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1179},"2026-03-13",34.26,34.454,-1.05,599400,{"date":1245,"open":1142,"high":1234,"low":1246,"close":1247,"change":200,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-12",34.07,34.17,-1.92,766700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":477,"percent_change":477,"volume":1256,"transactions":9,"vwap":1255},"2026-03-11",34.75,34.92,34.625,34.84,899200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1255,"change":825,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1255},"2026-03-10",34.95,35.4,34.765,0.26,1307300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1252,"change":122,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1252},"2026-03-09",34,34.85,33.7,0.72,1487200,{"date":1272,"open":1240,"high":1273,"low":1274,"close":1275,"change":220,"percent_change":350,"volume":1276,"transactions":9,"vwap":1275},"2026-03-06",34.656,34.11,34.5,830900,{"date":1278,"open":1279,"high":1280,"low":1133,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-05",35.02,35.14,34.73,-0.71,-2,730500,{"date":1286,"open":1280,"high":1287,"low":1288,"close":618,"change":467,"percent_change":1289,"volume":1290,"transactions":9,"vwap":618},"2026-03-04",35.49,35.025002,0.88,1016200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",34.83,35.31,34.3,35.13,-1.31,-3.59,1691000,{"date":1301,"open":1302,"high":638,"low":1303,"close":753,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":753},"2026-03-02",36.25,36.12,-0.55,-1.49,1112900,{"date":1308,"open":784,"high":1309,"low":959,"close":1310,"change":477,"percent_change":477,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",37.105,36.99,588000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1310,"change":437,"percent_change":649,"volume":1317,"transactions":9,"vwap":1310},"2026-02-26",37.049999,37.055,36.67,1728300,{"date":1319,"open":1314,"high":764,"low":1320,"close":999,"change":1321,"percent_change":66,"volume":1322,"transactions":9,"vwap":999},"2026-02-25",36.92,0.33,728500,{"date":1324,"open":666,"high":1325,"low":668,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-24",36.835,36.77,0.23,0.63,782700,{"date":1331,"open":783,"high":1332,"low":773,"close":815,"change":209,"percent_change":361,"volume":1333,"transactions":9,"vwap":815},"2026-02-23",36.745,945000,{"date":1335,"open":751,"high":865,"low":678,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-20",36.68,0.42,1.16,725400,{"date":1341,"open":1342,"high":640,"low":752,"close":640,"change":1343,"percent_change":922,"volume":1344,"transactions":9,"vwap":640},"2026-02-19",36.060001,0.01,706500,{"date":1346,"open":658,"high":810,"low":1347,"close":1302,"change":825,"percent_change":122,"volume":1348,"transactions":9,"vwap":1302},"2026-02-18",36.173,715200,{"date":1350,"open":630,"high":1016,"low":1351,"close":1352,"change":1107,"percent_change":311,"volume":1353,"transactions":9,"vwap":1352},"2026-02-17",35.754,36.16,1173600,{"date":1355,"open":1356,"high":640,"low":1099,"close":751,"change":502,"percent_change":370,"volume":1357,"transactions":9,"vwap":751},"2026-02-13",36,962100,{"date":1359,"open":587,"high":587,"low":1360,"close":698,"change":689,"percent_change":1361,"volume":1362,"transactions":9,"vwap":698},"2026-02-12",36.02,-1.07,682700,{"date":1364,"open":1365,"high":599,"low":1352,"close":1366,"change":142,"percent_change":381,"volume":1367,"transactions":9,"vwap":1366},"2026-02-11",36.36,36.46,642400,{"date":1369,"open":696,"high":677,"low":1303,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-10",36.14,0.1,0.28,783000,{"date":1375,"open":1054,"high":866,"low":1054,"close":1036,"change":680,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1036},"2026-02-09",1.52,898600,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":159,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-06",35.099998,35.515,35.5,2.13,569700,{"date":1386,"open":1267,"high":1387,"low":1388,"close":1389,"change":1056,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-05",35.037998,34.7,34.76,-1.19,758300,{"date":1393,"open":1287,"high":1287,"low":1394,"close":1395,"change":670,"percent_change":1327,"volume":1396,"transactions":9,"vwap":1395},"2026-02-04",34.984,35.18,810500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1380,"change":122,"percent_change":1269,"volume":1402,"transactions":9,"vwap":1380},"2026-02-03",34.97,35.155,34.803,856300,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1267,"change":390,"percent_change":448,"volume":1407,"transactions":9,"vwap":1267},"2026-02-02",34.54,34.86,673400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1388,"change":1413,"percent_change":251,"volume":1414,"transactions":9,"vwap":1388},"2026-01-30",35.07,35.16,34.565,-0.62,814900,{"date":1416,"open":1287,"high":1417,"low":1418,"close":1419,"change":107,"percent_change":369,"volume":1420,"transactions":9,"vwap":1419},"2026-01-29",35.555,34.895,35.32,1039100,{"date":1422,"open":1419,"high":1423,"low":1424,"close":1425,"change":547,"percent_change":631,"volume":1426,"transactions":9,"vwap":1425},"2026-01-28",35.33,35.064999,35.26,713000,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-27",35.080002,35.39,35.36,0.57,1.64,719200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":520,"percent_change":147,"volume":1441,"transactions":9,"vwap":1440},"2026-01-26",34.87,34.94,34.78,34.79,569200,{"date":1443,"open":1133,"high":1444,"low":1128,"close":1445,"change":1327,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-23",34.675,34.66,0.67,608000,{"date":1449,"open":1450,"high":1451,"low":1126,"close":1452,"change":122,"percent_change":38,"volume":1453,"transactions":9,"vwap":1452},"2026-01-22",34.41,34.506,34.43,449800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":147,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-21",33.95,34.27,33.9,34.18,1.12,2009100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1464,"change":417,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1464},"2026-01-20",33.8,34.014999,33.756,-0.91,648000,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1274,"change":1343,"percent_change":922,"volume":1473,"transactions":9,"vwap":1274},"2026-01-16",34.15,33.96,639700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":512,"percent_change":390,"volume":1480,"transactions":9,"vwap":1479},"2026-01-15",34.14,34.2,34.060001,34.099998,767500,{"date":1482,"open":1150,"high":1483,"low":1484,"close":1483,"change":486,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-14",34.049999,33.91,0.62,607900,{"date":1488,"open":1458,"high":1489,"low":1169,"close":1490,"change":190,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-13",33.913,33.84,-0.59,664800,{"date":1494,"open":1464,"high":1483,"low":1464,"close":1495,"change":1321,"percent_change":830,"volume":1496,"transactions":9,"vwap":1495},"2026-01-12",34.040001,650600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":746,"percent_change":791,"volume":1503,"transactions":9,"vwap":1502},"2026-01-09",33.6,33.757,33.54,33.71,743700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1210,"change":1343,"percent_change":922,"volume":1509,"transactions":9,"vwap":1210},"2026-01-08",33.4,33.52,33.345,707300,{"date":1511,"open":1501,"high":1168,"low":1512,"close":1513,"change":261,"percent_change":798,"volume":1391,"transactions":9,"vwap":1513},"2026-01-07",33.45,33.5,{"date":1515,"open":1168,"high":1516,"low":1501,"close":1517,"change":1518,"percent_change":1321,"volume":1519,"transactions":9,"vwap":1517},"2026-01-06",33.645,33.58,0.11,869300,{"date":1521,"open":1187,"high":1513,"low":1522,"close":1188,"change":739,"percent_change":882,"volume":1523,"transactions":9,"vwap":1188},"2026-01-05",33.205,799200,{"date":1525,"open":1526,"high":1149,"low":1527,"close":1149,"change":805,"percent_change":768,"volume":1528,"transactions":9,"vwap":1149},"2026-01-02",33.14,32.991,1163600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":240,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-31",32.79,32.81,32.705,32.73,-0.4,469000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1539,"change":825,"percent_change":739,"volume":1542,"transactions":9,"vwap":1539},"2025-12-30",32.86,32.946,32.84,766900,{"date":1544,"open":1545,"high":1532,"low":1546,"close":1547,"change":416,"percent_change":754,"volume":1548,"transactions":9,"vwap":1547},"2025-12-29",32.76,32.7,32.77,546700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":670,"percent_change":826,"volume":1555,"transactions":9,"vwap":1554},"2025-12-26",32.8,32.92,32.795,32.89,357800,{"date":1557,"open":1156,"high":1558,"low":1547,"close":1532,"change":876,"percent_change":911,"volume":1559,"transactions":9,"vwap":1532},"2025-12-24",32.829,231200,{"date":1561,"open":1562,"high":1551,"low":1563,"close":1547,"change":1564,"percent_change":747,"volume":1565,"transactions":9,"vwap":1547},"2025-12-23",32.71,32.63,0.18,747700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":486,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-22",32.52,32.6,32.49,32.59,0.65,554200,{"date":1575,"open":1576,"high":1570,"low":1576,"close":1577,"change":826,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-19",32.3,32.38,0.75,706800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":671,"percent_change":580,"volume":1586,"transactions":9,"vwap":1585},"2025-12-18",32.18,32.306,32.099998,32.14,1193900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":311,"percent_change":1491,"volume":1592,"transactions":9,"vwap":1591},"2025-12-17",32.15,32.185,31.92,767600,{"date":1594,"open":1585,"high":1595,"low":1596,"close":1597,"change":1535,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-16",32.225,32.025002,32.11,-1.23,1000000,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":426,"percent_change":448,"volume":1605,"transactions":9,"vwap":1604},"2025-12-15",32.65,32.475,32.51,1355000,{"date":1607,"open":1563,"high":1608,"low":1609,"close":1610,"change":600,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-12",32.66,32.236,32.37,-0.68,757000,{"date":1614,"open":1615,"high":1602,"low":1615,"close":1571,"change":1371,"percent_change":467,"volume":1616,"transactions":9,"vwap":1571},"2025-12-11",32.4,683500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1570,"change":1622,"percent_change":66,"volume":1623,"transactions":9,"vwap":1570},"2025-12-10",32.26,32.55,32.175,0.29,694400,{"date":1625,"open":1626,"high":1627,"low":1582,"close":1628,"change":537,"percent_change":973,"volume":1629,"transactions":9,"vwap":1628},"2025-12-09",32.25,32.28,32.2,738100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":538,"percent_change":1087,"volume":1635,"transactions":9,"vwap":1634},"2025-12-08",32.35,32.145,32.22,3714200,{"date":1637,"open":1577,"high":1638,"low":1626,"close":1639,"change":572,"percent_change":671,"volume":1640,"transactions":9,"vwap":1639},"2025-12-05",32.445,32.27,646800,{"date":1642,"open":1639,"high":1627,"low":1633,"close":1628,"change":876,"percent_change":911,"volume":1643,"transactions":9,"vwap":1628},"2025-12-04",471000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":520,"percent_change":291,"volume":1650,"transactions":9,"vwap":1649},"2025-12-03",32.07,32.165,32.021,32.16,458600,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":876,"percent_change":520,"volume":1656,"transactions":9,"vwap":1655},"2025-12-02",32.12,31.9,32.029999,665400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":974,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-01",32,32.117,31.972,31.99,-0.5,810800,{"date":1666,"open":1667,"high":1589,"low":1667,"close":1589,"change":486,"percent_change":137,"volume":1668,"transactions":9,"vwap":1589},"2025-11-28",31.96,137000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":142,"percent_change":102,"volume":1675,"transactions":9,"vwap":1674},"2025-11-26",31.76,31.98,31.755,31.94,518800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":142,"percent_change":89,"volume":1682,"transactions":9,"vwap":1681},"2025-11-25",31.41,31.66,31.31,31.62,786300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":369,"percent_change":747,"volume":1689,"transactions":9,"vwap":1688},"2025-11-24",31.1,31.33,31.09,31.3,441400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":739,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-21",30.89,31.205,30.81,31.13,0.87,1021100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":754,"percent_change":1057,"volume":1704,"transactions":9,"vwap":1703},"2025-11-20",31.49,31.515,30.835,30.86,975200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":416,"percent_change":361,"volume":1711,"transactions":9,"vwap":1710},"2025-11-19",31.23,31.42,31.124,31.22,663800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":649,"percent_change":1718,"volume":1229,"transactions":9,"vwap":1717},"2025-11-18",31.27,31.435,31.14,31.34,-0.95,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":210,"percent_change":322,"volume":1725,"transactions":9,"vwap":1724},"2025-11-17",31.82,31.925,31.525,31.64,697700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":811,"percent_change":416,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",31.84,32.115,31.79,32.0099983,688300,{"date":1734,"open":1632,"high":1735,"low":1659,"close":1736,"change":438,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-13",32.39,32.049999,-0.9,682500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1564,"percent_change":487,"volume":1744,"transactions":9,"vwap":1743},"2025-11-12",32.21,32.36,32.34,456100,{"date":1746,"open":1747,"high":1748,"low":1736,"close":1649,"change":502,"percent_change":905,"volume":1749,"transactions":9,"vwap":1649},"2025-11-11",32.080002,32.195,356900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1659,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1659},"2025-11-10",31.89,32.040001,31.8,0.39,1.23,520200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":670,"percent_change":122,"volume":1763,"transactions":9,"vwap":1761},"2025-11-07",31.36,31.61,31.28,585200,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":631,"volume":1770,"transactions":9,"vwap":1768},"2025-11-06",31.69,31.45,31.53,-0.09,638400,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1681,"change":826,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1681},"2025-11-05",31.44,31.675,0.76,814500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":321,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-04",31.4,31.56,31.375,31.38,-1.38,601600,{"date":1786,"open":1787,"high":1728,"low":1788,"close":1721,"change":572,"percent_change":671,"volume":1789,"transactions":9,"vwap":1721},"2025-11-03",31.83,31.7,351700,{"date":1791,"open":1721,"high":1721,"low":1792,"close":1793,"change":973,"percent_change":311,"volume":1794,"transactions":9,"vwap":1793},"2025-10-31",31.63,31.75,551200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1087,"percent_change":399,"volume":1801,"transactions":9,"vwap":1800},"2025-10-30",31.78,31.93,31.695,31.81,730100,{"date":1803,"open":1649,"high":1649,"low":1804,"close":1667,"change":1769,"percent_change":631,"volume":1805,"transactions":9,"vwap":1667},"2025-10-29",31.821,629400,{"date":1807,"open":1808,"high":1729,"low":1809,"close":1736,"change":811,"percent_change":416,"volume":1810,"transactions":9,"vwap":1736},"2025-10-28",31.97,31.915,500200,{"date":1812,"open":1813,"high":1814,"low":1662,"close":1815,"change":1327,"percent_change":1269,"volume":1816,"transactions":9,"vwap":1815},"2025-10-27",32.060001,32.105,32.09,526000,{"date":1818,"open":1819,"high":1591,"low":1804,"close":1820,"change":1518,"percent_change":152,"volume":1091,"transactions":9,"vwap":1820},"2025-10-24",31.85,31.86,{"date":1822,"open":1792,"high":1754,"low":1792,"close":1793,"change":486,"percent_change":1446,"volume":1823,"transactions":9,"vwap":1793},"2025-10-23",615500,{"date":1825,"open":1826,"high":1761,"low":1782,"close":1827,"change":825,"percent_change":1622,"volume":1828,"transactions":9,"vwap":1827},"2025-10-22",31.48,31.54,907700,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1767,"change":417,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1767},"2025-10-21",31.57,31.43,-0.98,630300,{"date":1836,"open":1792,"high":1797,"low":1837,"close":1671,"change":1262,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1671},"2025-10-20",31.625,0.83,414200,{"date":1841,"open":1782,"high":1842,"low":1843,"close":1844,"change":538,"percent_change":974,"volume":1845,"transactions":9,"vwap":1844},"2025-10-17",31.52,31.32,31.5,852300,{"date":1847,"open":1848,"high":1849,"low":1767,"close":1850,"change":1371,"percent_change":142,"volume":1851,"transactions":9,"vwap":1850},"2025-10-16",31.58,31.715,31.55,1055700,{"date":1853,"open":1832,"high":1854,"low":1855,"close":1767,"change":467,"percent_change":45,"volume":1496,"transactions":9,"vwap":1767},"2025-10-15",31.51,31.26,{"date":1857,"open":1703,"high":1714,"low":1858,"close":1716,"change":538,"percent_change":974,"volume":1859,"transactions":9,"vwap":1716},"2025-10-14",30.84,724300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-13",31.12,31.25,31.059999,31.19,0.48,1.56,560900,{"date":1870,"open":1871,"high":1678,"low":26,"close":1872,"change":1032,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-10",31.39,30.71,-2.38,735500,{"date":1876,"open":1793,"high":1877,"low":1878,"close":1879,"change":798,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-09",31.77,31.37,31.46,-0.76,490100,{"date":1883,"open":1724,"high":1788,"low":1884,"close":1788,"change":502,"percent_change":1076,"volume":1885,"transactions":9,"vwap":1788},"2025-10-08",31.6,496600,{"date":1887,"open":1800,"high":1800,"low":1888,"close":1827,"change":798,"percent_change":1880,"volume":1889,"transactions":9,"vwap":1827},"2025-10-07",31.535,939500,{"date":1891,"open":1892,"high":1820,"low":1892,"close":1797,"change":922,"percent_change":825,"volume":1893,"transactions":9,"vwap":1797},"2025-10-06",31.74,545000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1793,"change":486,"percent_change":1446,"volume":1899,"transactions":9,"vwap":1793},"2025-10-03",31.72,31.795,31.65,672800,{"date":1901,"open":1902,"high":1902,"low":1779,"close":1827,"change":112,"percent_change":302,"volume":1903,"transactions":9,"vwap":1827},"2025-10-02",31.67,608600,{"date":1905,"open":1879,"high":1884,"low":1879,"close":1850,"change":369,"percent_change":680,"volume":1906,"transactions":9,"vwap":1850},"2025-10-01",903700,{"date":1908,"open":1714,"high":1909,"low":1910,"close":1782,"change":911,"percent_change":147,"volume":1911,"transactions":9,"vwap":1782},"2025-09-30",31.395,31.24,691500,{"date":1913,"open":1910,"high":1680,"low":1914,"close":1855,"change":390,"percent_change":1866,"volume":1915,"transactions":9,"vwap":1855},"2025-09-29",31.21,510100,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":911,"percent_change":1755,"volume":1920,"transactions":9,"vwap":1919},"2025-09-26",30.97,31.11,540000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":311,"percent_change":221,"volume":1927,"transactions":9,"vwap":1926},"2025-09-25",31,31.030001,30.875,30.99,807200,{"date":1929,"open":1714,"high":1930,"low":1931,"close":1932,"change":407,"percent_change":191,"volume":1933,"transactions":9,"vwap":1932},"2025-09-24",31.285,31.146,31.18,731000,{"date":1935,"open":1708,"high":1936,"low":1937,"close":1938,"change":262,"percent_change":200,"volume":1939,"transactions":9,"vwap":1938},"2025-09-23",31.485,31.313,31.35,533400,{"date":1941,"open":1826,"high":1942,"low":1943,"close":1780,"change":426,"percent_change":272,"volume":1944,"transactions":9,"vwap":1780},"2025-09-22",31.595,31.405,612300,{"date":1946,"open":1773,"high":1947,"low":1948,"close":1708,"change":1769,"percent_change":438,"volume":1949,"transactions":9,"vwap":1708},"2025-09-19",31.465,31.365,745800,{"date":1951,"open":1879,"high":1827,"low":1952,"close":1854,"change":1343,"percent_change":922,"volume":1953,"transactions":9,"vwap":1854},"2025-09-18",31.355,510000,{"date":1955,"open":1848,"high":1671,"low":1956,"close":1844,"change":973,"percent_change":311,"volume":1957,"transactions":9,"vwap":1844},"2025-09-17",31.376,639200,{"date":1959,"open":1681,"high":1681,"low":1960,"close":1780,"change":922,"percent_change":1371,"volume":1961,"transactions":9,"vwap":1780},"2025-09-16",31.461,537700,{"date":1963,"open":1842,"high":1848,"low":1767,"close":1768,"change":1564,"percent_change":1432,"volume":1964,"transactions":9,"vwap":1768},"2025-09-15",471700,{"date":1966,"open":1782,"high":1871,"low":1762,"close":1938,"change":261,"percent_change":199,"volume":1967,"transactions":9,"vwap":1938},"2025-09-12",455800,{"date":1969,"open":1762,"high":1879,"low":1970,"close":1832,"change":1372,"percent_change":66,"volume":1971,"transactions":9,"vwap":1832},"2025-09-11",31.251,1380300,{"date":1973,"open":1716,"high":1910,"low":1919,"close":1974,"change":1518,"percent_change":152,"volume":1975,"transactions":9,"vwap":1974},"2025-09-10",31.15,646000,{"date":1977,"open":1864,"high":1978,"low":1979,"close":1980,"change":973,"percent_change":311,"volume":1981,"transactions":9,"vwap":1980},"2025-09-09",31.145,31.014999,31.040001,1721700,{"date":1983,"open":1984,"high":1919,"low":1985,"close":1685,"change":1622,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1685},"2025-09-08",31.02,30.95,0.94,574400,{"date":1989,"open":1990,"high":1985,"low":1991,"close":1694,"change":122,"percent_change":468,"volume":1992,"transactions":9,"vwap":1694},"2025-09-05",30.87,30.69,1038800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":520,"percent_change":448,"volume":1998,"transactions":9,"vwap":1996},"2025-09-04",30.45,30.56,30.39,477200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":876,"percent_change":520,"volume":2005,"transactions":9,"vwap":2004},"2025-09-03",30.41,30.465,30.36,30.43,557600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1997,"change":600,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1997},"2025-09-02",30.21,30.4,30.15,-0.72,665900,{"date":2014,"open":2015,"high":1991,"low":2016,"close":2017,"change":437,"percent_change":754,"volume":2018,"transactions":9,"vwap":2017},"2025-08-29",30.55,30.525,30.61,1872600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":520,"percent_change":1337,"volume":2025,"transactions":9,"vwap":2024},"2025-08-28",30.68,30.76,30.621,30.72,355700,{"date":2027,"open":2028,"high":2029,"low":2009,"close":2030,"change":437,"percent_change":754,"volume":2031,"transactions":9,"vwap":2030},"2025-08-27",30.48,30.595,30.59,301700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1343,"percent_change":922,"volume":2038,"transactions":9,"vwap":2037},"2025-08-26",30.67,30.707,30.63,30.7,367500,{"date":2040,"open":1703,"high":1918,"low":1991,"close":1991,"change":649,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1991},"2025-08-25",-0.97,325500,{"date":2044,"open":2030,"high":2045,"low":2030,"close":1926,"change":52,"percent_change":1181,"volume":2046,"transactions":9,"vwap":1926},"2025-08-22",31.035,358300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":973,"percent_change":190,"volume":2053,"transactions":9,"vwap":2052},"2025-08-21",30.47,30.53,30.42,30.5,376500,{"date":2055,"open":2015,"high":2056,"low":2002,"close":1996,"change":876,"percent_change":520,"volume":2057,"transactions":9,"vwap":1996},"2025-08-20",30.58,312800,{"date":2059,"open":2036,"high":2021,"low":2060,"close":2061,"change":437,"percent_change":754,"volume":2062,"transactions":9,"vwap":2061},"2025-08-19",30.505,30.52,411400,{"date":2064,"open":2050,"high":2036,"low":2050,"close":2036,"change":512,"percent_change":502,"volume":2065,"transactions":9,"vwap":2036},"2025-08-18",327800,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2056,"change":426,"percent_change":22,"volume":2070,"transactions":9,"vwap":2056},"2025-08-15",30.62,30.54,429800,{"date":2072,"open":2009,"high":2073,"low":2074,"close":2075,"change":209,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-14",30.445,30.343,30.44,-0.46,377300,{"date":2079,"open":2015,"high":2017,"low":2016,"close":2056,"change":369,"percent_change":487,"volume":2080,"transactions":9,"vwap":2056},"2025-08-13",418800,{"date":2082,"open":2083,"high":2051,"low":2083,"close":2001,"change":1321,"percent_change":292,"volume":2084,"transactions":9,"vwap":2001},"2025-08-12",30.14,420300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":547,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-11",30.049999,30.137,30.045,30.08,-0.33,326400,{"date":2094,"open":2083,"high":2008,"low":2095,"close":2096,"change":1371,"percent_change":1321,"volume":2097,"transactions":9,"vwap":2096},"2025-08-08",30.11,30.18,577100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2090,"change":671,"percent_change":159,"volume":2103,"transactions":9,"vwap":2090},"2025-08-07",30.12,30.16,29.965,535400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":573,"percent_change":1235,"volume":2110,"transactions":9,"vwap":2109},"2025-08-06",29.77,29.9,29.765,29.86,376900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":572,"percent_change":826,"volume":2117,"transactions":9,"vwap":2116},"2025-08-05",29.7,29.727,29.587,29.67,595800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1321,"percent_change":117,"volume":2123,"transactions":9,"vwap":2121},"2025-08-04",29.53,29.6,29.51,458500,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":537,"percent_change":1107,"volume":2129,"transactions":9,"vwap":2128},"2025-08-01",29.3,29.09,29.27,863900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":190,"percent_change":1611,"volume":2136,"transactions":9,"vwap":2135},"2025-07-31",29.41,29.43,29.24,29.29,409900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":199,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-30",29.66,29.69,29.415,29.49,-0.84,415300,{"date":2146,"open":2147,"high":2147,"low":2140,"close":2148,"change":876,"percent_change":520,"volume":2149,"transactions":9,"vwap":2148},"2025-07-29",29.78,29.74,463300,{"date":2151,"open":2109,"high":2109,"low":2152,"close":2113,"change":689,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2113},"2025-07-28",29.642,-1.3,476700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":511,"percent_change":572,"volume":2161,"transactions":9,"vwap":2160},"2025-07-25",29.99,30.1,29.92,30.09,446900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":220,"percent_change":1880,"volume":2167,"transactions":9,"vwap":2166},"2025-07-24",30.2,30.26,30.07,1696400,{"date":2169,"open":2100,"high":2170,"low":2171,"close":2172,"change":805,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-23",30.34,30.094999,30.3,1.58,1234700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":426,"percent_change":805,"volume":2181,"transactions":9,"vwap":2180},"2025-07-22",29.72,29.85,29.63,29.83,632300,{"date":2183,"open":2184,"high":2180,"low":2185,"close":2140,"change":486,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2140},"2025-07-21",29.68,29.643,0.71,304400,{"date":2189,"open":2140,"high":2140,"low":2190,"close":2191,"change":1769,"percent_change":649,"volume":2192,"transactions":9,"vwap":2191},"2025-07-18",29.47,29.48,530900,{"date":2194,"open":2195,"high":2196,"low":2132,"close":2197,"change":911,"percent_change":291,"volume":2198,"transactions":9,"vwap":2197},"2025-07-17",29.42,29.575,29.57,350900,{"date":2200,"open":2201,"high":2191,"low":2202,"close":2203,"change":1518,"percent_change":427,"volume":2204,"transactions":9,"vwap":2203},"2025-07-16",29.35,29.245,29.45,1060900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":974,"percent_change":191,"volume":2211,"transactions":9,"vwap":2210},"2025-07-15",29.56,29.58,29.315,29.34,522900,{"date":2213,"open":2214,"high":2120,"low":2132,"close":2215,"change":922,"percent_change":1371,"volume":2216,"transactions":9,"vwap":2215},"2025-07-14",29.46,29.5,406900,{"date":2218,"open":2219,"high":2219,"low":2133,"close":2190,"change":407,"percent_change":1220,"volume":2220,"transactions":9,"vwap":2190},"2025-07-11",29.52,354600,{"date":2222,"open":2121,"high":2139,"low":2223,"close":2224,"change":922,"percent_change":1371,"volume":2225,"transactions":9,"vwap":2224},"2025-07-10",29.517,29.64,380100,{"date":2227,"open":2228,"high":2229,"low":2191,"close":2230,"change":520,"percent_change":370,"volume":2231,"transactions":9,"vwap":2230},"2025-07-09",29.55,29.62,29.61,442200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2191,"change":1327,"percent_change":1197,"volume":2237,"transactions":9,"vwap":2191},"2025-07-08",29.33,29.485,29.312,935100,{"date":2239,"open":2240,"high":2195,"low":2241,"close":2242,"change":361,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",29.38,29.16,29.25,-1.28,489100,{"date":2246,"open":2219,"high":2224,"low":2219,"close":2179,"change":1518,"percent_change":427,"volume":2247,"transactions":9,"vwap":2179},"2025-07-03",598700,{"date":2249,"open":2210,"high":2120,"low":2250,"close":2219,"change":520,"percent_change":370,"volume":2251,"transactions":9,"vwap":2219},"2025-07-02",29.28,6244600,{"date":2253,"open":2254,"high":2133,"low":2255,"close":2256,"change":511,"percent_change":572,"volume":2257,"transactions":9,"vwap":2256},"2025-07-01",29.36,29.32,29.39,614400,{"date":2259,"open":2128,"high":2260,"low":2261,"close":2262,"change":911,"percent_change":291,"volume":2263,"transactions":9,"vwap":2262},"2025-06-30",29.4,29.208,29.37,853100,{"date":2265,"open":2266,"high":2254,"low":2267,"close":2242,"change":1518,"percent_change":147,"volume":2268,"transactions":9,"vwap":2242},"2025-06-27",29.26,29.15,419700,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":142,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-26",29.030001,29.177,29.14,1.11,1070100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":112,"percent_change":302,"volume":2282,"transactions":9,"vwap":2281},"2025-06-25",28.79,28.89,28.745,28.82,760900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":811,"percent_change":209,"volume":2289,"transactions":9,"vwap":2288},"2025-06-24",28.71,28.915,28.694,28.83,4842400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":486,"percent_change":38,"volume":2295,"transactions":9,"vwap":2293},"2025-06-23",28.57,28.87,28.506,517000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":220,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-20",28.88,28.885,28.655,28.66,-0.8,575100,{"date":2305,"open":2306,"high":2271,"low":2307,"close":2279,"change":511,"percent_change":572,"volume":2308,"transactions":9,"vwap":2279},"2025-06-18",28.96,28.833,499000,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2293,"change":754,"percent_change":1598,"volume":2313,"transactions":9,"vwap":2293},"2025-06-17",29.13,28.845,801000,{"date":2315,"open":2316,"high":2133,"low":2317,"close":2316,"change":573,"percent_change":1572,"volume":2318,"transactions":9,"vwap":2316},"2025-06-16",29.23,29.22,414500,{"date":2320,"open":2271,"high":2321,"low":2322,"close":2323,"change":241,"percent_change":1390,"volume":2324,"transactions":9,"vwap":2323},"2025-06-13",29.18,28.97,29.040001,693500,{"date":2326,"open":2135,"high":2260,"low":2135,"close":2256,"change":573,"percent_change":1572,"volume":2327,"transactions":9,"vwap":2256},"2025-06-12",1901200,{"date":2329,"open":2134,"high":2330,"low":2331,"close":2332,"change":107,"percent_change":486,"volume":2333,"transactions":9,"vwap":2332},"2025-06-11",29.289,29.151,29.2,530600,{"date":2335,"open":2336,"high":2321,"low":2337,"close":2273,"change":670,"percent_change":1372,"volume":2338,"transactions":9,"vwap":2273},"2025-06-10",29.17,29.049999,333100,{"date":2340,"open":2341,"high":2311,"low":2342,"close":2343,"change":1371,"percent_change":152,"volume":2344,"transactions":9,"vwap":2343},"2025-06-09",29.01,28.98,29.059999,703400,{"date":2346,"open":2347,"high":2342,"low":2298,"close":2306,"change":107,"percent_change":486,"volume":2348,"transactions":9,"vwap":2306},"2025-06-06",28.93,398500,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":107,"percent_change":486,"volume":2354,"transactions":9,"vwap":2353},"2025-06-05",29.02,28.84,28.9,404500,{"date":2356,"open":2357,"high":2353,"low":2357,"close":2352,"change":369,"percent_change":948,"volume":2358,"transactions":9,"vwap":2352},"2025-06-04",28.73,410400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":416,"percent_change":1056,"volume":2365,"transactions":9,"vwap":2364},"2025-06-03",28.6,28.695,28.53,28.67,434300,{"date":2367,"open":2368,"high":2278,"low":2369,"close":2278,"change":152,"percent_change":1756,"volume":2370,"transactions":9,"vwap":2278},"2025-06-02",28.59,28.51,483000,{"date":2372,"open":2373,"high":2369,"low":2374,"close":2375,"change":547,"percent_change":241,"volume":2376,"transactions":9,"vwap":2375},"2025-05-30",28.47,28.29,28.44,450000,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":520,"percent_change":22,"volume":2382,"transactions":9,"vwap":2381},"2025-05-29",28.58,28.41,28.54,548400,{"date":2384,"open":2375,"high":2373,"low":2385,"close":2380,"change":190,"percent_change":2386,"volume":2370,"transactions":9,"vwap":2380},"2025-05-28",28.37,-0.7,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2389,"change":1372,"percent_change":555,"volume":2392,"transactions":9,"vwap":2389},"2025-05-27",28.61,28.622,28.545,380700,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":1371,"percent_change":152,"volume":2398,"transactions":9,"vwap":2397},"2025-05-23",28.07,28.385,28.33,878700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":537,"percent_change":1107,"volume":2405,"transactions":9,"vwap":2404},"2025-05-22",28.16,28.285,28.12,28.23,491400,{"date":2407,"open":2408,"high":2369,"low":2409,"close":2410,"change":547,"percent_change":241,"volume":2411,"transactions":9,"vwap":2410},"2025-05-21",28.4,28.24,28.25,375100,{"date":2413,"open":2414,"high":2415,"low":2404,"close":2416,"change":1518,"percent_change":1755,"volume":2417,"transactions":9,"vwap":2416},"2025-05-20",28.26,28.36,28.35,528800,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2409,"change":1564,"percent_change":1235,"volume":2422,"transactions":9,"vwap":2409},"2025-05-19",28.01,28.255,460700,{"date":2424,"open":2425,"high":2395,"low":2426,"close":2427,"change":512,"percent_change":1564,"volume":2428,"transactions":9,"vwap":2427},"2025-05-16",28.040001,27.92,28.059999,667600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2420,"change":746,"percent_change":1269,"volume":2434,"transactions":9,"vwap":2420},"2025-05-15",27.9,28.030001,27.87,446100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":302,"percent_change":437,"volume":2441,"transactions":9,"vwap":2440},"2025-05-14",27.93,27.98,27.79,27.81,517600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":825,"percent_change":142,"volume":2448,"transactions":9,"vwap":2447},"2025-05-13",27.73,27.915,27.69,27.84,534100,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1327,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-12",27.78,27.61,27.75,0.84,472000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":573,"percent_change":1095,"volume":2462,"transactions":9,"vwap":2461},"2025-05-09",27.5,27.58,27.45,27.52,389900,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":537,"percent_change":1107,"volume":2468,"transactions":9,"vwap":2467},"2025-05-08",27.48,27.32,27.33,504900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":416,"percent_change":321,"volume":2475,"transactions":9,"vwap":2474},"2025-05-07",27.43,27.44,27.27,27.35,782000,{"date":2477,"open":2460,"high":2478,"low":2479,"close":2480,"change":302,"percent_change":437,"volume":2481,"transactions":9,"vwap":2480},"2025-05-06",27.55,27.42,27.47,401200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2458,"change":1518,"percent_change":127,"volume":2487,"transactions":9,"vwap":2458},"2025-05-05",27.49,27.56,27.474,730400,{"date":2489,"open":2474,"high":2472,"low":2490,"close":2491,"change":680,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-02",27.311,27.39,2.01,777100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1107,"percent_change":548,"volume":2500,"transactions":9,"vwap":2499},"2025-05-01",26.9,26.98,26.81,26.85,498000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":302,"percent_change":437,"volume":2507,"transactions":9,"vwap":2506},"2025-04-30",26.74,26.99,26.671,26.92,571900,{"date":2509,"open":2506,"high":2510,"low":2511,"close":2512,"change":825,"percent_change":380,"volume":2513,"transactions":9,"vwap":2512},"2025-04-29",27.01,26.88,26.95,829800,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":390,"percent_change":487,"volume":2519,"transactions":9,"vwap":2518},"2025-04-28",26.7,26.89,26.86,590600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":511,"percent_change":572,"volume":2526,"transactions":9,"vwap":2525},"2025-04-25",26.54,26.72,26.53,26.71,626200,{"date":2528,"open":2529,"high":2525,"low":2530,"close":2531,"change":330,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-04-24",26.49,26.46,26.69,1.37,531500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":107,"percent_change":1327,"volume":2540,"transactions":9,"vwap":2539},"2025-04-23",26.5,26.63,26.303,26.33,639600,{"date":180,"open":176,"high":2542,"low":176,"close":2543,"change":911,"percent_change":22,"volume":2544,"transactions":9,"vwap":2543},26.42,26.27,542800]