[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFEV":3,"homepage-market-summary":30,"stock-historical-DFEV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFEV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional Emerging Markets Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9229,1.689204,"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},43.06,42.96,43.13,42.755,42.38,0.68,1.6,153988.635852,44.945,30.99,206236.45046023506,86.5,1654,{"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},26.1,174225,63592249.065519,64.29,"2025-04-22",[182,185,195,206,217,228,239,249,258,268,279,290,300,307,317,326,337,348,359,369,376,383,393,400,409,418,426,434,445,455,464,475,484,495,505,516,524,532,540,551,560,570,581,589,599,610,620,630,641,651,662,671,680,691,700,711,722,732,742,751,759,767,774,781,787,795,802,810,816,825,832,838,845,853,862,870,878,887,893,900,906,912,918,926,935,944,952,960,965,973,977,983,988,995,1000,1008,1014,1021,1026,1031,1036,1039,1044,1049,1054,1060,1068,1074,1080,1086,1093,1099,1106,1114,1120,1129,1134,1139,1148,1156,1163,1172,1179,1186,1194,1200,1209,1215,1222,1228,1236,1244,1252,1259,1267,1275,1282,1290,1298,1305,1314,1321,1329,1334,1342,1348,1354,1361,1368,1376,1384,1390,1395,1400,1408,1416,1423,1429,1436,1443,1450,1458,1462,1467,1476,1482,1486,1491,1498,1504,1511,1518,1524,1532,1537,1544,1551,1559,1565,1573,1579,1584,1590,1595,1602,1609,1614,1620,1625,1632,1639,1645,1652,1657,1663,1670,1676,1683,1689,1695,1702,1706,1713,1719,1727,1734,1740,1748,1754,1762,1768,1774,1778,1785,1791,1797,1804,1810,1816,1823,1829,1837,1843,1847,1852,1858,1863,1869,1873,1877,1883,1889,1896,1901,1905,1910,1915,1920,1927,1934,1942,1948,1952,1959,1967,1975,1983,1988,1996,2002,2007,2013,2018,2024,2030,2037,2043,2049,2055,2061,2066,2072,2077,2080,2087,2092,2099,2107,2113,2119,2128,2136,2144,2151,2157,2163,2167,2172,2179,2186,2194,2201,2206,2211,2218,2223,2232,2239,2244,2250,2257,2261,2267,2274,2281,2287,2293,2299,2303,2306,2311,2316,2319,2324,2329,2335,2341,2345,2351,2357,2360,2366,2372,2378,2383,2389,2395,2399,2406,2412,2417,2424,2432,2440,2448,2453,2460,2468,2475,2480,2486,2492,2498,2505,2511,2517,2524,2529,2536,2543,2550,2555,2559,2565,2571,2577,2581,2586,2590,2595,2601,2608,2616,2622,2628,2633,2638,2647,2652,2659,2664,2671,2678,2683,2690],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1603,42.9284,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",42.29,42.44,41.995,-0.02,-0.05,226069.68245,1750,42.2475,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.6,42.6699,42.31,42.4,-0.25,-0.59,227291.589205,1720,42.4154,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",42.61,42.71,42.405,42.65,0.11,0.26,194850.107475,1692,42.5882,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",42.57,42.66,42.175,42.54,-0.3,-0.7,264475.881196,2038,42.5104,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",42.67,42.89,42.5301,42.84,0.47,1.11,195388.992731,1621,42.7237,{"date":240,"open":208,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",42.68,42.2311,42.37,-0.23,-0.54,296938.155731,1849,42.4521,{"date":250,"open":251,"high":251,"low":252,"close":197,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",42.99,42.48,-0.81,-1.87,321039.16579,2303,42.686,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",43.09,43.48,43.41,-0.43,-0.98,213019.655219,1872,43.3137,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",43.52,43.87,43.418,43.84,0.97,2.26,179575.658865,1447,43.7264,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",42.77,42.9,42.59,42.87,-0.09,-0.21,184606.63249,1590,42.7624,{"date":291,"open":292,"high":293,"low":294,"close":18,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",42.88,43.02,42.79,0.64,1.51,263993.12024,2192,42.9472,{"date":301,"open":241,"high":281,"low":302,"close":303,"change":212,"percent_change":213,"volume":304,"transactions":305,"vwap":306},"2026-09-16",41.9907,42.32,272713.800429,2571,42.422,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",42.36,42.0501,42.21,-0.195,-0.46,294419.652585,2696,42.194,{"date":318,"open":319,"high":320,"low":187,"close":210,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",42.42,42.72,-0.955,-2.2,287304.724247,2247,42.5754,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",43.43,43.44,43.235,43.36,0.55,1.28,178746.590553,1507,43.3475,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43,43.0908,42.73,42.81,-0.82,-1.88,193339.939499,1795,42.9056,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",43.69,43.85,43.47,43.63,0.12,0.28,201837.999503,1727,43.674,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":244,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",43.61,43.74,43.435,43.51,-0.53,368861.643193,2418,43.6108,{"date":370,"open":371,"high":362,"low":371,"close":362,"change":22,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",43.21,1.58,197357.758527,2167,43.5694,{"date":377,"open":342,"high":378,"low":379,"close":17,"change":212,"percent_change":213,"volume":380,"transactions":381,"vwap":382},"2026-09-03",43.1,42.594,289300.811431,1745,42.9498,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":142,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",42.74,42.9593,42.6728,42.95,0.75,185017.411014,1798,42.8507,{"date":394,"open":320,"high":395,"low":396,"close":397,"change":112,"percent_change":190,"volume":398,"transactions":346,"vwap":399},"2026-09-01",43.089,42.495,42.63,177480.559332,42.7432,{"date":401,"open":402,"high":233,"low":403,"close":404,"change":405,"percent_change":354,"volume":406,"transactions":407,"vwap":408},"2026-08-31",42.83,42.5,42.64,0.05,248223.811803,2390,42.6492,{"date":410,"open":231,"high":411,"low":412,"close":283,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",43.07,42.49,-0.08,-0.19,218808.991574,1446,42.6776,{"date":419,"open":241,"high":385,"low":420,"close":230,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",42.465,0.36,0.85,197210.39468,1451,42.619,{"date":427,"open":21,"high":428,"low":199,"close":199,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",42.52,0.015,0.04,194906.344793,1944,42.389,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",42.17,42.345,42.05,42.295,0.635,1.52,196181.63766,1984,42.2319,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",41.79,41.4473,41.66,-0.27,-0.64,208544.049323,1842,41.6373,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":354,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",42.14,41.875,41.93,0.29,230264.199481,1887,41.9827,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",41.6,41.92,41.57,41.81,0.14,0.34,197692.24682,1734,41.7028,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":234,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",41.94,41.52,41.67,1.14,210733.5877,1378,41.6926,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",41.53,41.655,41.12,41.2,-1,-2.37,175046.291352,1498,41.2594,{"date":496,"open":497,"high":498,"low":436,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",42.19,42.58,42.2,0.3,0.72,255397.303399,1954,42.3132,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",41.95,42.125,41.7401,41.9,-0.03,-0.07,146152.290221,1429,41.8761,{"date":517,"open":518,"high":519,"low":520,"close":459,"change":405,"percent_change":354,"volume":521,"transactions":522,"vwap":523},"2026-08-13",41.75,42.08,41.72,235581.342762,2088,41.9543,{"date":525,"open":459,"high":526,"low":518,"close":527,"change":528,"percent_change":235,"volume":529,"transactions":530,"vwap":531},"2026-08-12",42.0299,41.88,0.46,153881.162425,1739,41.8729,{"date":533,"open":534,"high":486,"low":535,"close":536,"change":355,"percent_change":22,"volume":537,"transactions":538,"vwap":539},"2026-08-11",41.46,41.15,41.42,212756.041241,1882,41.303,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",41.19,41.25,41.08,41.14,-0.15,-0.36,179055.758503,1977,41.161,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":152,"percent_change":422,"volume":557,"transactions":558,"vwap":559},"2026-08-07",41.35,41.38,40.85,41.29,229942.523697,1909,41.0989,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":285,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",40.83,41.31,40.72,40.94,-0.22,205126.322317,1694,41.0741,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",41.21,41.37,41,41.03,-0.32,-0.77,313446.550968,1894,41.1767,{"date":582,"open":555,"high":583,"low":555,"close":553,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",41.49,1.17,2.91,240372.040412,1851,41.2617,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":234,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",39.75,40.22,39.57,40.18,1.18,225386.122475,2145,40.0046,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",40.03,40.12,39.33,39.71,0.03,0.08,255987.702423,3329,39.6525,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",38.94,39.7,39.68,1.41,3.68,484295.36915,4090,39.4693,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":253,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",38.56,39.165,38.105,38.27,-2.07,321524.761217,2796,38.4442,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",39.05,39.36,38.8,39.08,-0.9,-2.25,267041.09524,2412,39.1637,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":405,"volume":648,"transactions":649,"vwap":650},"2026-07-27",40.28,40.42,39.615,39.98,0.02,377635.573075,3743,39.9124,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",40.29,40.37,39.9,39.96,-0.57,-1.41,239482.776209,1870,40.1567,{"date":663,"open":664,"high":665,"low":592,"close":666,"change":667,"percent_change":451,"volume":668,"transactions":669,"vwap":670},"2026-07-23",40.52,40.845,40.53,-0.26,161061.834341,1432,40.5184,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":142,"volume":677,"transactions":678,"vwap":679},"2026-07-22",40.54,40.96,40.79,0.13,204305.54391,1836,40.8386,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",40.43,40.78,40.33,40.66,0.91,2.29,436006.903135,3265,40.6451,{"date":692,"open":693,"high":694,"low":695,"close":591,"change":566,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",39.87,40.06,39.67,-0.55,524328.552717,3015,39.85,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",39.32,40.24,39.28,39.97,-0.44,-1.09,323270.920889,2146,39.875,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",40.58,40.7,40.1903,40.41,-0.71,-1.73,180067.998371,1723,40.4337,{"date":723,"open":724,"high":725,"low":726,"close":488,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",41.28,41.32,40.51,-0.2,-0.48,230706.035966,2101,40.9851,{"date":733,"open":734,"high":735,"low":736,"close":725,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",41.09,41.345,40.9033,0.57,1.4,202748.77906,1460,41.1937,{"date":743,"open":535,"high":535,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",40.648,40.75,-1.25,-2.98,244058.038653,1939,40.8786,{"date":752,"open":753,"high":754,"low":466,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",41.8,42.09,42,0.17,0.41,230500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":757,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",41.7,41.96,41.64,41.83,0.99,302000,{"date":768,"open":769,"high":770,"low":771,"close":536,"change":147,"percent_change":772,"volume":773,"transactions":9,"vwap":536},"2026-07-08",40.86,41.55,40.718,0.93,249700,{"date":775,"open":572,"high":573,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",40.76,41.040001,-1.24,-2.93,334300,{"date":782,"open":762,"high":783,"low":459,"close":784,"change":89,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",42.3,42.28,2.47,286600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":450,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",41.69,42.11,40.683,41.26,-0.65,280500,{"date":796,"open":764,"high":797,"low":798,"close":486,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":486},"2026-07-01",42.040001,41.5,-1.137,-2.66,320500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":235,"volume":809,"transactions":9,"vwap":807},"2026-06-30",42.24,42.76,42.22,42.667,0.467,268200,{"date":811,"open":812,"high":499,"low":813,"close":499,"change":814,"percent_change":159,"volume":815,"transactions":9,"vwap":499},"2026-06-29",41.87,41.24,0.31,229700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",41.56,42.26,41.515,41.89,-0.73,-1.71,360700,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":142,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",43.040001,42.099998,42.62,0.76,215900,{"date":833,"open":311,"high":834,"low":835,"close":783,"change":836,"percent_change":647,"volume":837,"transactions":9,"vwap":783},"2026-06-24",42.445,41.78,0.01,207200,{"date":839,"open":840,"high":841,"low":457,"close":187,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":187},"2026-06-23",42.25,42.805,-2.38,-5.33,214900,{"date":846,"open":847,"high":25,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",44.79,44.572,44.67,0.19,0.43,244400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",44.19,44.57,44.11,44.48,1.21,2.8,227000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":285,"volume":869,"transactions":9,"vwap":867},"2026-06-17",43.92,44.09,43.17,43.27,-0.04,176400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":717,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",43.78,43.958,43.25,43.31,-1.61,185900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",43.95,44.115,43.81,44.02,1.15,2.68,153700,{"date":888,"open":404,"high":293,"low":889,"close":284,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":284},"2026-06-12",42.45,0.18,0.42,120400,{"date":894,"open":895,"high":805,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",41.27,42.69,1.85,4.53,236400,{"date":901,"open":902,"high":447,"low":683,"close":903,"change":657,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",41.22,40.84,-1.38,182700,{"date":907,"open":908,"high":200,"low":909,"close":910,"change":836,"percent_change":647,"volume":911,"transactions":9,"vwap":910},"2026-06-09",42.33,40.6,41.41,198600,{"date":913,"open":770,"high":914,"low":563,"close":915,"change":137,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-08",41.695,41.4,1.62,188000,{"date":919,"open":762,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",42.029999,40.565,40.74,-2.52,-5.83,432900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",43.0099983,43.4,42.679,43.26,-0.38,-0.87,161800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",43.96,44.029999,43.56,43.64,-0.6,-1.36,244700,{"date":945,"open":273,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",44.31,43.82,44.24,0.27,0.61,209400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":809,"transactions":9,"vwap":957},"2026-06-01",43.59,44.12,43.39,43.97,0.86,1.99,{"date":961,"open":874,"high":956,"low":339,"close":962,"change":191,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",43.11,-0.12,133700,{"date":966,"open":412,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",43.232,42.415,43.16,0.45,1.05,206200,{"date":974,"open":411,"high":975,"low":403,"close":209,"change":223,"percent_change":224,"volume":976,"transactions":9,"vwap":209},"2026-05-27",43.12,321300,{"date":978,"open":241,"high":979,"low":241,"close":928,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":928},"2026-05-26",43.137,1.55,3.74,324900,{"date":984,"open":985,"high":835,"low":536,"close":534,"change":890,"percent_change":986,"volume":987,"transactions":9,"vwap":534},"2026-05-22",41.65,0.44,165600,{"date":989,"open":990,"high":991,"low":992,"close":724,"change":970,"percent_change":993,"volume":994,"transactions":9,"vwap":724},"2026-05-21",40.87,41.44,40.744,1.1,170200,{"date":996,"open":997,"high":769,"low":997,"close":562,"change":737,"percent_change":998,"volume":999,"transactions":9,"vwap":562},"2026-05-20",40.23,1.42,147800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":932,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",39.84,40.56,39.745,40.26,-0.94,165000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":566,"percent_change":245,"volume":1013,"transactions":9,"vwap":1012},"2026-05-18",41.13,40.31,40.64,124600,{"date":1015,"open":1016,"high":574,"low":1017,"close":769,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":769},"2026-05-15",40.89,40.634,-1.16,-2.76,135200,{"date":1022,"open":812,"high":1023,"low":753,"close":1024,"change":190,"percent_change":191,"volume":1025,"transactions":9,"vwap":1024},"2026-05-14",42.15,42.02,327200,{"date":1027,"open":479,"high":754,"low":1028,"close":797,"change":132,"percent_change":1029,"volume":1030,"transactions":9,"vwap":797},"2026-05-13",41.54,1.89,129800,{"date":1032,"open":1033,"high":449,"low":143,"close":792,"change":1018,"percent_change":1034,"volume":1035,"transactions":9,"vwap":792},"2026-05-12",41.51,-2.73,157800,{"date":1037,"open":784,"high":428,"low":499,"close":319,"change":756,"percent_change":127,"volume":1038,"transactions":9,"vwap":319},"2026-05-11",158100,{"date":1040,"open":1041,"high":819,"low":1041,"close":840,"change":686,"percent_change":1042,"volume":1043,"transactions":9,"vwap":840},"2026-05-08",41.84,2.2,173300,{"date":1045,"open":527,"high":527,"low":556,"close":1046,"change":706,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-07",41.34,-1.05,182400,{"date":1050,"open":583,"high":764,"low":1051,"close":835,"change":132,"percent_change":1052,"volume":1053,"transactions":9,"vwap":835},"2026-05-06",41.3,1.9,162300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":574,"change":45,"percent_change":1058,"volume":1059,"transactions":9,"vwap":574},"2026-05-05",40.61,41.099998,2.5,288900,{"date":1061,"open":1062,"high":682,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",40.16,39.88,40,-0.16,-0.4,152700,{"date":1069,"open":1070,"high":1071,"low":1064,"close":1062,"change":430,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-05-01",40.040001,40.48,0.1,146200,{"date":1075,"open":695,"high":1076,"low":1077,"close":602,"change":830,"percent_change":1078,"volume":1079,"transactions":9,"vwap":602},"2026-04-30",40.203,39.5,1.93,129500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":633,"change":190,"percent_change":191,"volume":1085,"transactions":9,"vwap":633},"2026-04-29",39.54,39.59,39.195,190200,{"date":1087,"open":704,"high":1088,"low":1089,"close":1090,"change":868,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-28",39.42,39.18,39.38,-0.1,158800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1088,"change":413,"percent_change":727,"volume":1098,"transactions":9,"vwap":1088},"2026-04-27",39.46,39.55,39.345,205400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1077,"change":1104,"percent_change":333,"volume":1105,"transactions":9,"vwap":1077},"2026-04-24",39.31,39.6,39.22,0.5,161100,{"date":1107,"open":1103,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",39.41,38.615,39,-0.67,-1.69,226800,{"date":1115,"open":1088,"high":613,"low":1116,"close":695,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":695},"2026-04-22",39.355,0.79,2.03,260000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-21",39.45,39.49,38.811,38.88,-0.5,-1.27,217700,{"date":1130,"open":1131,"high":1090,"low":1132,"close":1090,"change":1065,"percent_change":1066,"volume":1133,"transactions":9,"vwap":1090},"2026-04-20",39.27,39.040001,182800,{"date":1135,"open":1088,"high":699,"low":1136,"close":1082,"change":38,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1082},"2026-04-17",39.37,1.88,251600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",38.74,38.96,38.559,38.81,0.24,0.62,156000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":191,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",38.46,38.6,38.3,38.57,-0.13,236000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":970,"percent_change":595,"volume":1162,"transactions":9,"vwap":1161},"2026-04-14",38.38,38.7,38.31,38.62,201100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",37.58,38.24,37.56,38.17,0.37,0.98,166000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":676,"percent_change":152,"volume":1178,"transactions":9,"vwap":1177},"2026-04-10",37.79,37.9,37.64,37.8,183200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":836,"percent_change":605,"volume":1185,"transactions":9,"vwap":1184},"2026-04-09",37.29,37.75,37.13,37.67,268500,{"date":1187,"open":1184,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",37.68,37.35,37.66,1.66,4.61,183600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":107,"percent_change":756,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",35.78,36,35.415,223000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-06",35.8,36.0099983,35.7,35.94,0.2,0.56,1197400,{"date":1210,"open":1211,"high":1202,"low":1212,"close":1213,"change":414,"percent_change":365,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",35.060001,35.044998,35.74,861300,{"date":1216,"open":1217,"high":1218,"low":1202,"close":1219,"change":1220,"percent_change":891,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",35.82,36.2,35.93,0.15,338300,{"date":1223,"open":1224,"high":1202,"low":1225,"close":1196,"change":45,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1196},"2026-03-31",34.8,34.77,2.88,418200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1066,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",35.18,35.205,34.57,34.78,-0.14,313800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":868,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",35.11,35.3,34.88,34.92,-0.11,148000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",35.46,35.65,34.96,-1.1,-3.05,298700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1207,"percent_change":372,"volume":1258,"transactions":9,"vwap":1257},"2026-03-25",36.07,36.235,35.86,36.060001,192700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":941,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",35.2,35.67,35.16,35.5,-1.66,219200,{"date":1268,"open":1269,"high":1270,"low":1262,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",35.84,36.32,36.099998,0.84,2.38,185500,{"date":1276,"open":1277,"high":1277,"low":1238,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",36.02,35.26,-1.13,-3.11,254400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":950,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",35.73,36.472,35.51,36.39,0.22,133900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":657,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",36.52,36.605,36.092999,36.17,-1.55,162000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1206,"percent_change":332,"volume":1304,"transactions":9,"vwap":1303},"2026-03-17",36.86,36.938,36.665,36.74,180200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",36.34,36.67,36.3,36.54,0.96,2.7,196900,{"date":1315,"open":1257,"high":1316,"low":1317,"close":1318,"change":1242,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",36.28,35.55,35.58,-0.31,120800,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-12",36.25,35.6,35.69,-0.85,-2.33,140700,{"date":1330,"open":1331,"high":1303,"low":1332,"close":1310,"change":949,"percent_change":159,"volume":1333,"transactions":9,"vwap":1310},"2026-03-11",36.46,36.354,147700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":201,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-10",36.41,37.0099983,36.223,36.27,-0.68,202900,{"date":1343,"open":1246,"high":1344,"low":1345,"close":1292,"change":332,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1292},"2026-03-09",36.56,35.25,1.53,229900,{"date":1349,"open":1350,"high":1351,"low":1264,"close":1352,"change":1065,"percent_change":706,"volume":1353,"transactions":9,"vwap":1352},"2026-03-06",35.63,36.15,35.97,1895600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":657,"percent_change":1296,"volume":1360,"transactions":9,"vwap":1359},"2026-03-05",36.24,36.535,35.61,36.13,208500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":836,"percent_change":605,"volume":1367,"transactions":9,"vwap":1366},"2026-03-04",36.37,36.98,36.265,36.7,233100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1112,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-03",36.38,36.87,35.64,36.69,-4.4,263700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1158,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1158},"2026-03-02",38,38.55,37.93,-0.58,-1.49,220300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1142,"change":868,"percent_change":1091,"volume":1389,"transactions":9,"vwap":1142},"2026-02-27",38.75,39.0099983,38.72,200300,{"date":1391,"open":704,"high":704,"low":1392,"close":1110,"change":450,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1110},"2026-02-26",38.64,-0.69,213700,{"date":1396,"open":1397,"high":1101,"low":1398,"close":1131,"change":421,"percent_change":772,"volume":1399,"transactions":9,"vwap":1131},"2026-02-25",39.21,39.07,203800,{"date":1401,"open":1402,"high":1403,"low":1161,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-24",38.67,39.0040016,38.91,0.59,1.54,230900,{"date":1409,"open":1410,"high":1392,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-23",38.45,38.23,38.32,-0.35,-0.91,165300,{"date":1417,"open":1418,"high":1402,"low":1419,"close":1402,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1402},"2026-02-20",37.92,37.91,0.81,2.14,226500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1091,"percent_change":667,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",37.73,37.86,37.575,137700,{"date":1430,"open":1426,"high":1431,"low":1432,"close":1433,"change":1288,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",38.11,37.78,37.96,0.58,129700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":413,"percent_change":286,"volume":1442,"transactions":9,"vwap":1441},"2026-02-17",37.59,37.85,37.34,37.74,183800,{"date":1444,"open":1445,"high":1446,"low":1181,"close":1447,"change":107,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-13",37.57,37.84,37.82,0.16,201500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1413,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-12",38.21,38.233,37.659,37.76,-0.92,132300,{"date":1459,"open":1446,"high":1431,"low":1176,"close":1431,"change":950,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1431},"2026-02-11",1.63,220600,{"date":1463,"open":1445,"high":1438,"low":1464,"close":1465,"change":112,"percent_change":511,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",37.44,37.5,292000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-09",37.16,37.54,37.105,37.51,0.33,0.89,361800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":159,"percent_change":1118,"volume":1481,"transactions":9,"vwap":1479},"2026-02-06",36.75,37.18,36.735,198800,{"date":1483,"open":1292,"high":1366,"low":1316,"close":1484,"change":286,"percent_change":657,"volume":1485,"transactions":9,"vwap":1484},"2026-02-05",36.44,186600,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1154,"percent_change":1413,"volume":758,"transactions":9,"vwap":1490},"2026-02-04",37.21,36.524,36.65,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":122,"percent_change":22,"volume":1497,"transactions":9,"vwap":1496},"2026-02-03",36.92,36.99,36.507,36.78,176700,{"date":1499,"open":1500,"high":1373,"low":1501,"close":1502,"change":1242,"percent_change":223,"volume":1503,"transactions":9,"vwap":1502},"2026-02-02",36.12,36.080002,36.53,318500,{"date":1505,"open":1493,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1258,"transactions":9,"vwap":1508},"2026-01-30",37.02,36.415,36.64,-0.56,-1.51,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":647,"percent_change":405,"volume":1517,"transactions":9,"vwap":1516},"2026-01-29",37.38,37.43,36.71,37.2,143300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1479,"change":890,"percent_change":52,"volume":1523,"transactions":9,"vwap":1479},"2026-01-28",37.22,37.27,37.007,157200,{"date":1525,"open":1526,"high":1506,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-27",36.76,36.73,37,0.6,1.65,186900,{"date":1533,"open":1534,"high":1292,"low":1534,"close":1535,"change":890,"percent_change":1104,"volume":1536,"transactions":9,"vwap":1535},"2026-01-26",36.23,36.4,170000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":354,"percent_change":1473,"volume":1543,"transactions":9,"vwap":1542},"2026-01-23",35.92,36.26,35.855,36.22,264700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1271,"change":147,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1271},"2026-01-22",36.049999,36.189,35.922,1.06,328200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":52,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-21",35.54,35.85,35.49,35.72,1.39,618100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":191,"percent_change":1234,"volume":1564,"transactions":9,"vwap":1563},"2026-01-20",35.13,35.448,35.23,215500,{"date":1566,"open":1567,"high":1568,"low":1238,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-16",35.31,35.345,35.28,-0.18,-0.51,173200,{"date":1574,"open":1575,"high":1324,"low":1576,"close":1246,"change":756,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1246},"2026-01-15",35.48,35.36,0.48,199700,{"date":1580,"open":1581,"high":1582,"low":1211,"close":1582,"change":1473,"percent_change":1583,"volume":1523,"transactions":9,"vwap":1582},"2026-01-14",35.12,35.29,0.94,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1248,"change":1154,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1248},"2026-01-13",35.080002,34.865,-0.37,152900,{"date":1591,"open":1592,"high":1581,"low":1592,"close":1593,"change":152,"percent_change":102,"volume":1594,"transactions":9,"vwap":1593},"2026-01-12",34.75,35.09,177400,{"date":1596,"open":1597,"high":1592,"low":1598,"close":1599,"change":890,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-09",34.6,34.52,34.74,0.52,110400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":868,"percent_change":963,"volume":1608,"transactions":9,"vwap":1607},"2026-01-08",34.49,34.58,34.42,34.56,124500,{"date":1610,"open":1592,"high":1611,"low":1597,"close":1597,"change":1091,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1597},"2026-01-07",34.79,-0.29,175900,{"date":1615,"open":1616,"high":1611,"low":1617,"close":1618,"change":850,"percent_change":332,"volume":1619,"transactions":9,"vwap":1618},"2026-01-06",34.68,34.64,34.7,134900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":354,"percent_change":152,"volume":1608,"transactions":9,"vwap":1623},"2026-01-05",34.35,34.51,34.26,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1078,"volume":1631,"transactions":9,"vwap":1628},"2026-01-02",34.22,34.39,34.19,0.65,175200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1242,"percent_change":576,"volume":1638,"transactions":9,"vwap":1637},"2025-12-31",33.8,33.844,33.725,33.74,72100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":470,"percent_change":891,"volume":1644,"transactions":9,"vwap":1643},"2025-12-30",33.76,33.89,33.85,124300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":868,"percent_change":963,"volume":1651,"transactions":9,"vwap":1650},"2025-12-29",33.67,33.73,33.575,33.71,102700,{"date":1653,"open":1647,"high":1654,"low":1655,"close":1654,"change":850,"percent_change":737,"volume":1656,"transactions":9,"vwap":1654},"2025-12-26",33.75,33.56,153100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1655,"change":107,"percent_change":890,"volume":1662,"transactions":9,"vwap":1655},"2025-12-24",33.52,33.61,33.5,53900,{"date":1664,"open":1665,"high":1661,"low":1666,"close":1661,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1661},"2025-12-23",33.33,33.29,0.21,0.63,169500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1666,"change":1206,"percent_change":1529,"volume":1675,"transactions":9,"vwap":1666},"2025-12-22",33.37,33.405,33.26,178000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":213,"percent_change":1117,"volume":1682,"transactions":9,"vwap":1681},"2025-12-19",33.040001,33.23,33.0050011,33.09,177700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":355,"percent_change":958,"volume":1688,"transactions":9,"vwap":1687},"2025-12-18",32.88,33.02,32.83,188200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":963,"percent_change":1588,"volume":1694,"transactions":9,"vwap":1693},"2025-12-17",32.92,32.933,32.55,145500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1126,"percent_change":1510,"volume":1701,"transactions":9,"vwap":1700},"2025-12-16",32.7,32.74,32.56,32.67,160500,{"date":1703,"open":1672,"high":1672,"low":1704,"close":1704,"change":212,"percent_change":1473,"volume":1705,"transactions":9,"vwap":1704},"2025-12-15",33.17,141900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1612,"percent_change":933,"volume":1712,"transactions":9,"vwap":1711},"2025-12-12",33.42,33.43,32.99,33.060001,112700,{"date":1714,"open":1666,"high":1708,"low":1715,"close":1716,"change":1154,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-11",33.16,33.35,-0.39,161300,{"date":1720,"open":1674,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-10",33.55,33.207,33.48,0.23,0.69,85500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":112,"percent_change":511,"volume":1733,"transactions":9,"vwap":1732},"2025-12-09",33.15,33.27,33.12,33.25,121500,{"date":1735,"open":1736,"high":1672,"low":1704,"close":1674,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1674},"2025-12-08",33.34,-0.175,-0.52,112500,{"date":1741,"open":1661,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-05",33.6,33.373,33.435,0.265,0.8,92700,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1704,"change":1752,"percent_change":191,"volume":1753,"transactions":9,"vwap":1704},"2025-12-04",33.24,33.103,-0.016,86000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":606,"volume":1761,"transactions":9,"vwap":1759},"2025-12-03",33.049999,33.22,33,33.186,0.026,96100,{"date":1763,"open":1729,"high":1764,"low":1765,"close":1715,"change":676,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1715},"2025-12-02",33.174,33.029999,0.39,67400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1765,"change":1772,"percent_change":1570,"volume":1773,"transactions":9,"vwap":1765},"2025-12-01",33.0099983,33.151,-0.06,103100,{"date":1775,"open":1770,"high":1776,"low":1758,"close":1681,"change":1220,"percent_change":528,"volume":1777,"transactions":9,"vwap":1681},"2025-11-28",33.13,56500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1220,"percent_change":528,"volume":1784,"transactions":9,"vwap":1783},"2025-11-26",32.85,33.0089989,32.715,32.94,122500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":470,"percent_change":851,"volume":1790,"transactions":9,"vwap":1788},"2025-11-25",32.65,32.79,32.516,149800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1787,"change":890,"percent_change":332,"volume":1796,"transactions":9,"vwap":1787},"2025-11-24",32.42,32.68,32.4,171200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":413,"percent_change":201,"volume":1803,"transactions":9,"vwap":1802},"2025-11-21",32.28,32.58,32.125,32.47,116300,{"date":1805,"open":1679,"high":1806,"low":1807,"close":1693,"change":932,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1693},"2025-11-20",33.248,32.538,-1.15,73200,{"date":1811,"open":1691,"high":1812,"low":1813,"close":1814,"change":512,"percent_change":286,"volume":1815,"transactions":9,"vwap":1814},"2025-11-19",33.099998,32.834,32.93,64400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1758,"change":1821,"percent_change":793,"volume":1822,"transactions":9,"vwap":1758},"2025-11-18",32.98,33.14,32.84,-0.215,77500,{"date":1824,"open":1736,"high":1659,"low":1731,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-17",33.215,-0.449,-1.33,102000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":850,"volume":1836,"transactions":9,"vwap":1834},"2025-11-14",33.51,33.837,33.44,33.664,0.064,70000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1742,"change":667,"percent_change":577,"volume":1842,"transactions":9,"vwap":1742},"2025-11-13",33.95,33.96,33.57,91700,{"date":1844,"open":1642,"high":1642,"low":1648,"close":1845,"change":1072,"percent_change":500,"volume":1846,"transactions":9,"vwap":1845},"2025-11-12",33.86,86900,{"date":1848,"open":1637,"high":1849,"low":1850,"close":1641,"change":605,"percent_change":1851,"volume":1836,"transactions":9,"vwap":1641},"2025-11-11",33.87,33.68,0.09,{"date":1853,"open":1742,"high":1854,"low":1855,"close":1648,"change":1529,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1648},"2025-11-10",33.779,33.493,1.81,120100,{"date":1859,"open":1686,"high":1860,"low":1861,"close":1776,"change":963,"percent_change":547,"volume":1862,"transactions":9,"vwap":1776},"2025-11-07",33.21,32.86,187800,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1732,"change":1867,"percent_change":1571,"volume":1868,"transactions":9,"vwap":1732},"2025-11-06",33.46,33.131,-0.17,90400,{"date":1870,"open":1729,"high":1723,"low":1776,"close":1708,"change":1169,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1708},"2025-11-05",1.12,109300,{"date":1874,"open":1776,"high":1666,"low":1765,"close":1756,"change":202,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1756},"2025-11-04",-1.75,103200,{"date":1878,"open":1841,"high":1879,"low":1880,"close":1881,"change":814,"percent_change":772,"volume":1882,"transactions":9,"vwap":1881},"2025-11-03",33.689,33.45,33.64,108400,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1665,"change":1887,"percent_change":566,"volume":1888,"transactions":9,"vwap":1665},"2025-10-31",33.39,33.2,-0.073,71700,{"date":1890,"open":1891,"high":1659,"low":1892,"close":1893,"change":1894,"percent_change":707,"volume":1895,"transactions":9,"vwap":1893},"2025-10-30",33.4,33.347,33.403,-0.367,76800,{"date":1897,"open":1642,"high":1898,"low":1742,"close":1899,"change":213,"percent_change":132,"volume":1900,"transactions":9,"vwap":1899},"2025-10-29",33.9,33.77,197400,{"date":1902,"open":1672,"high":1742,"low":1736,"close":1831,"change":1903,"percent_change":1448,"volume":1904,"transactions":9,"vwap":1831},"2025-10-28",0.055,124800,{"date":1906,"open":1708,"high":1723,"low":1907,"close":1908,"change":1909,"percent_change":958,"volume":1815,"transactions":9,"vwap":1908},"2025-10-27",33.361,33.455,0.285,{"date":1911,"open":1729,"high":1912,"low":1913,"close":1704,"change":1206,"percent_change":950,"volume":1914,"transactions":9,"vwap":1704},"2025-10-24",33.224,33.11,66600,{"date":1916,"open":1861,"high":1711,"low":1917,"close":1918,"change":1145,"percent_change":38,"volume":1919,"transactions":9,"vwap":1918},"2025-10-23",32.81,32.97,93000,{"date":1921,"open":1922,"high":1923,"low":1800,"close":1924,"change":1925,"percent_change":986,"volume":1926,"transactions":9,"vwap":1924},"2025-10-22",32.78,32.89,32.73,0.145,68800,{"date":1928,"open":1700,"high":1929,"low":1699,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-21",32.69,32.585,-0.273,-0.83,58500,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-20",32.66,32.9,32.858,0.448,1.38,70200,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":605,"percent_change":1851,"volume":1947,"transactions":9,"vwap":1946},"2025-10-17",32.16,32.45,32.41,60900,{"date":1949,"open":1793,"high":1693,"low":1799,"close":1950,"change":460,"percent_change":66,"volume":1951,"transactions":9,"vwap":1950},"2025-10-16",32.38,129600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":851,"percent_change":1958,"volume":1761,"transactions":9,"vwap":1957},"2025-10-15",32.029999,32.15,31.79,32.09,1.36,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":727,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-14",31.47,31.81,31.41,31.66,-0.63,69000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1746,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-13",31.8,31.92,31.755,31.86,2.58,52200,{"date":1976,"open":1977,"high":1978,"low":26,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-10",32.02,32.11,31.059999,-0.96,-3,174900,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1977,"change":1570,"percent_change":1509,"volume":1987,"transactions":9,"vwap":1977},"2025-10-09",32.33,31.94,100100,{"date":1989,"open":1957,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-08",32.21,32.060001,32.2,0.215,0.67,72400,{"date":1997,"open":1985,"high":1985,"low":1998,"close":1999,"change":2000,"percent_change":224,"volume":2001,"transactions":9,"vwap":1999},"2025-10-07",31.98,31.985,-0.225,101100,{"date":2003,"open":1990,"high":2004,"low":2005,"close":1990,"change":647,"percent_change":107,"volume":2006,"transactions":9,"vwap":1990},"2025-10-06",32.249,32.154,78400,{"date":2008,"open":1990,"high":2009,"low":2010,"close":2011,"change":354,"percent_change":1169,"volume":2012,"transactions":9,"vwap":2011},"2025-10-03",32.27,32.099998,32.19,103400,{"date":2014,"open":2015,"high":2015,"low":1977,"close":2016,"change":511,"percent_change":285,"volume":2017,"transactions":9,"vwap":2016},"2025-10-02",32.25,32.07,89500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2010,"change":1667,"percent_change":137,"volume":2023,"transactions":9,"vwap":2010},"2025-10-01",32.040001,32.13,32.030998,99000,{"date":2025,"open":2026,"high":2027,"low":1956,"close":2028,"change":470,"percent_change":986,"volume":2029,"transactions":9,"vwap":2028},"2025-09-30",31.87,31.9,31.89,131000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2032,"change":1448,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2032},"2025-09-29",31.75,31.875,31.63,0.51,229300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":868,"percent_change":1154,"volume":2042,"transactions":9,"vwap":2040},"2025-09-26",31.48,31.59,31.425,136300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2034,"change":1570,"percent_change":657,"volume":2048,"transactions":9,"vwap":2034},"2025-09-25",31.65,31.72,31.53,170600,{"date":2050,"open":2051,"high":1970,"low":2052,"close":1962,"change":2053,"percent_change":201,"volume":2054,"transactions":9,"vwap":1962},"2025-09-24",31.85,31.774,-0.081,173600,{"date":2056,"open":2057,"high":1954,"low":2051,"close":2058,"change":2059,"percent_change":1510,"volume":2060,"transactions":9,"vwap":2058},"2025-09-23",31.91,31.891,-0.489,172300,{"date":2062,"open":2063,"high":1950,"low":2064,"close":1950,"change":1851,"percent_change":355,"volume":2065,"transactions":9,"vwap":1950},"2025-09-22",32.31,32.233,135400,{"date":2067,"open":2068,"high":1950,"low":2069,"close":2070,"change":1772,"percent_change":414,"volume":2071,"transactions":9,"vwap":2070},"2025-09-19",32.36,32.18,32.29,170400,{"date":2073,"open":2063,"high":2074,"low":1992,"close":2075,"change":511,"percent_change":285,"volume":2076,"transactions":9,"vwap":2075},"2025-09-18",32.37,32.35,107500,{"date":2078,"open":1802,"high":1929,"low":2063,"close":1950,"change":2079,"percent_change":1851,"volume":1435,"transactions":9,"vwap":1950},"2025-09-17",0.028,{"date":2081,"open":2082,"high":2074,"low":2083,"close":2084,"change":2085,"percent_change":1529,"volume":2086,"transactions":9,"vwap":2084},"2025-09-16",32.3,32.23,32.352,0.192,83600,{"date":2088,"open":2011,"high":2089,"low":2021,"close":1944,"change":2090,"percent_change":891,"volume":2091,"transactions":9,"vwap":1944},"2025-09-15",32.204,0.135,80100,{"date":2093,"open":2094,"high":1991,"low":2095,"close":2096,"change":2097,"percent_change":112,"volume":2098,"transactions":9,"vwap":2096},"2025-09-12",32,31.96,32.025002,-0.003,64100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":274,"volume":2106,"transactions":9,"vwap":2104},"2025-09-11",31.88,32.049999,31.74,32.028,0.308,82600,{"date":2108,"open":2046,"high":2109,"low":2110,"close":2046,"change":2111,"percent_change":686,"volume":2112,"transactions":9,"vwap":2046},"2025-09-10",31.78,31.666,0.286,46400,{"date":2114,"open":2039,"high":2115,"low":2116,"close":2117,"change":1835,"percent_change":1206,"volume":2118,"transactions":9,"vwap":2117},"2025-09-09",31.58,31.4,31.434,59600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-08",31.26,31.38,31.241,31.37,0.287,0.92,86500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1170,"volume":2135,"transactions":9,"vwap":2133},"2025-09-05",31.17,31.23,30.987,31.083,0.303,97400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1867,"volume":2143,"transactions":9,"vwap":2141},"2025-09-04",30.67,30.79,30.59,30.78,-0.053,303800,{"date":2145,"open":2141,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":137,"volume":2150,"transactions":9,"vwap":2148},"2025-09-03",30.858,30.72,30.833,0.203,111000,{"date":2152,"open":2153,"high":2147,"low":2154,"close":2155,"change":286,"percent_change":1340,"volume":2156,"transactions":9,"vwap":2155},"2025-09-02",30.52,30.43,30.63,112400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":546,"percent_change":728,"volume":2162,"transactions":9,"vwap":2160},"2025-08-29",30.77,30.84,30.7,87600,{"date":2164,"open":2160,"high":2165,"low":2160,"close":26,"change":1667,"percent_change":22,"volume":2166,"transactions":9,"vwap":26},"2025-08-28",31.030001,62200,{"date":2168,"open":2138,"high":2169,"low":2170,"close":2141,"change":546,"percent_change":728,"volume":2171,"transactions":9,"vwap":2141},"2025-08-27",30.795,30.6,83300,{"date":2173,"open":26,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1066,"volume":2178,"transactions":9,"vwap":2176},"2025-08-26",31.02,30.895,30.93,-0.123,108800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":1393,"volume":2185,"transactions":9,"vwap":2183},"2025-08-25",31.2,31.24,31.052999,-0.217,94000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":970,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-22",30.92,31.31,30.9,31.27,1.46,111800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":112,"percent_change":511,"volume":2200,"transactions":9,"vwap":2199},"2025-08-21",30.83,30.86,30.76,30.82,54400,{"date":2202,"open":2196,"high":2197,"low":2203,"close":2196,"change":2204,"percent_change":546,"volume":2205,"transactions":9,"vwap":2196},"2025-08-20",30.715,-0.045,79900,{"date":2207,"open":2208,"high":2208,"low":2199,"close":2209,"change":1737,"percent_change":1509,"volume":2210,"transactions":9,"vwap":2209},"2025-08-19",31.01,30.875,72000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":1104,"volume":2217,"transactions":9,"vwap":2214},"2025-08-18",30.98,31.049999,30.977,0.155,99700,{"date":2219,"open":2188,"high":2220,"low":2197,"close":2175,"change":2221,"percent_change":1724,"volume":2222,"transactions":9,"vwap":2175},"2025-08-15",30.984,0.07,67500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-14",30.85,30.91,30.782,30.825,-0.315,-1.01,114000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":212,"percent_change":152,"volume":2238,"transactions":9,"vwap":2237},"2025-08-13",31.15,31.19,31.11,31.14,130900,{"date":2240,"open":2241,"high":2214,"low":2241,"close":2165,"change":891,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2165},"2025-08-12",30.75,1.37,76500,{"date":2245,"open":2246,"high":2161,"low":2247,"close":2248,"change":191,"percent_change":1065,"volume":2249,"transactions":9,"vwap":2248},"2025-08-11",30.68,30.54,30.61,96700,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-08",30.58,30.676,30.66,0,63500,{"date":2258,"open":2198,"high":2259,"low":2260,"close":2254,"change":470,"percent_change":528,"volume":1712,"transactions":9,"vwap":2254},"2025-08-07",30.776,30.602,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2153,"change":470,"percent_change":528,"volume":2266,"transactions":9,"vwap":2153},"2025-08-06",30.45,30.53,30.4,106500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":470,"percent_change":528,"volume":2273,"transactions":9,"vwap":2272},"2025-08-05",30.41,30.448,30.32,30.38,146500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":949,"percent_change":66,"volume":2280,"transactions":9,"vwap":2279},"2025-08-04",30.33,30.35,30.17,30.24,111100,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1242,"percent_change":1588,"volume":2286,"transactions":9,"vwap":2285},"2025-08-01",30.11,29.871,29.97,74600,{"date":2288,"open":2279,"high":2279,"low":2289,"close":2290,"change":2291,"percent_change":707,"volume":2292,"transactions":9,"vwap":2290},"2025-07-31",30.065001,30.08,-0.33,180000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2269,"change":1867,"percent_change":1509,"volume":2298,"transactions":9,"vwap":2269},"2025-07-30",30.51,30.545,30.34,94100,{"date":2300,"open":2155,"high":2138,"low":2301,"close":2252,"change":2255,"percent_change":2255,"volume":2302,"transactions":9,"vwap":2252},"2025-07-29",30.57,113800,{"date":2304,"open":2254,"high":2246,"low":2295,"close":2252,"change":201,"percent_change":253,"volume":2305,"transactions":9,"vwap":2252},"2025-07-28",182100,{"date":2307,"open":2308,"high":2196,"low":2147,"close":2196,"change":2309,"percent_change":450,"volume":2310,"transactions":9,"vwap":2196},"2025-07-25",30.74,-0.082,64500,{"date":2312,"open":2165,"high":2165,"low":2226,"close":2313,"change":2314,"percent_change":932,"volume":2315,"transactions":9,"vwap":2313},"2025-07-24",30.912,-0.118,89300,{"date":2317,"open":2176,"high":2214,"low":2190,"close":2165,"change":500,"percent_change":1170,"volume":2318,"transactions":9,"vwap":2165},"2025-07-23",127300,{"date":2320,"open":2138,"high":2308,"low":2321,"close":2322,"change":112,"percent_change":511,"volume":2323,"transactions":9,"vwap":2322},"2025-07-22",30.561,30.73,93600,{"date":2325,"open":2326,"high":2327,"low":2138,"close":2308,"change":213,"percent_change":422,"volume":2328,"transactions":9,"vwap":2308},"2025-07-21",30.69,30.88,126600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":1065,"percent_change":1738,"volume":2334,"transactions":9,"vwap":2333},"2025-07-18",30.71,30.726,30.48,73600,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2221,"percent_change":1724,"volume":2340,"transactions":9,"vwap":2339},"2025-07-17",30.44,30.65,30.64,70700,{"date":2342,"open":2265,"high":2301,"low":2343,"close":2301,"change":1072,"percent_change":1473,"volume":2344,"transactions":9,"vwap":2301},"2025-07-16",30.316,94700,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":647,"percent_change":2221,"volume":2350,"transactions":9,"vwap":2349},"2025-07-15",30.62,30.398,30.47,77400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2263,"change":212,"percent_change":421,"volume":2356,"transactions":9,"vwap":2263},"2025-07-14",30.39,30.464,30.3,133500,{"date":2358,"open":2353,"high":2359,"low":2355,"close":2297,"change":413,"percent_change":667,"volume":2118,"transactions":9,"vwap":2297},"2025-07-11",30.399,{"date":2361,"open":2272,"high":2362,"low":2363,"close":2362,"change":1667,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-10",30.42,30.285,0.7,70500,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":191,"percent_change":1867,"volume":2371,"transactions":9,"vwap":2370},"2025-07-09",30.27,30.12,30.21,92000,{"date":2373,"open":2374,"high":2368,"low":2375,"close":2376,"change":213,"percent_change":2377,"volume":2106,"transactions":9,"vwap":2376},"2025-07-08",30.25,30.14,30.26,0.87,{"date":2379,"open":2369,"high":2370,"low":2380,"close":2381,"change":313,"percent_change":1510,"volume":2382,"transactions":9,"vwap":2381},"2025-07-07",29.95,30,81100,{"date":2384,"open":2265,"high":2385,"low":2386,"close":2387,"change":890,"percent_change":1405,"volume":2388,"transactions":9,"vwap":2387},"2025-07-03",30.49,30.36,30.46,41100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":1667,"percent_change":2364,"volume":2394,"transactions":9,"vwap":2392},"2025-07-02",30.059999,30.28,30.052999,68600,{"date":2396,"open":2290,"high":2375,"low":2397,"close":2398,"change":606,"percent_change":949,"volume":1608,"transactions":9,"vwap":2398},"2025-07-01",30.035,30.07,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":1448,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-30",29.83,29.99,29.796,0.54,91800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2401,"change":963,"percent_change":1066,"volume":2411,"transactions":9,"vwap":2401},"2025-06-27",29.91,29.98,29.8,86300,{"date":2413,"open":2380,"high":2414,"low":2415,"close":2380,"change":1448,"percent_change":2404,"volume":2416,"transactions":9,"vwap":2380},"2025-06-26",30.030001,29.911,110700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":606,"percent_change":949,"volume":2423,"transactions":9,"vwap":2422},"2025-06-25",29.7,29.798,29.685,29.79,110200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":234,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-24",29.5,29.72,29.475,29.71,1.61,100900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":38,"volume":2439,"transactions":9,"vwap":2437},"2025-06-23",29,29.315,28.97,29.24,0.211,78500,{"date":2441,"open":2442,"high":2443,"low":2434,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-20",29.22,29.26,29.028999,-0.211,-0.72,75700,{"date":2449,"open":2442,"high":2450,"low":2451,"close":2437,"change":190,"percent_change":512,"volume":2452,"transactions":9,"vwap":2437},"2025-06-18",29.347,29.19,87400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2443,"change":2458,"percent_change":904,"volume":2459,"transactions":9,"vwap":2443},"2025-06-17",29.46,29.51,29.205,-0.41,79300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":471,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-16",29.66,29.82,29.631,29.67,1.16,50700,{"date":2469,"open":2443,"high":2470,"low":2471,"close":2472,"change":2291,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-13",29.43,29.235,29.33,-1.11,63400,{"date":2476,"open":2477,"high":2478,"low":2462,"close":2462,"change":2255,"percent_change":2255,"volume":2479,"transactions":9,"vwap":2462},"2025-06-12",29.69,29.77,57100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2462,"change":212,"percent_change":1169,"volume":2485,"transactions":9,"vwap":2462},"2025-06-11",29.68,29.736,29.57,107000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":890,"percent_change":950,"volume":1995,"transactions":9,"vwap":2491},"2025-06-10",29.49,29.573,29.403,29.55,{"date":2493,"open":2437,"high":2494,"low":2437,"close":2495,"change":1145,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-09",29.42,29.37,0.82,115300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1667,"percent_change":38,"volume":2504,"transactions":9,"vwap":2503},"2025-06-06",29.049999,29.14,29.01,29.13,77800,{"date":2506,"open":2500,"high":2507,"low":2508,"close":2509,"change":107,"percent_change":1667,"volume":2510,"transactions":9,"vwap":2509},"2025-06-05",29.08,28.89,28.92,109100,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":500,"percent_change":971,"volume":2516,"transactions":9,"vwap":2515},"2025-06-04",28.78,28.88,28.86,93400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":430,"percent_change":470,"volume":2523,"transactions":9,"vwap":2522},"2025-06-03",28.5,28.57,28.46,28.56,184200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":1288,"percent_change":132,"volume":2340,"transactions":9,"vwap":2527},"2025-06-02",28.32,28.52,28.27,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":667,"percent_change":1414,"volume":2535,"transactions":9,"vwap":2534},"2025-05-30",28.34,28.354,28.167,28.3,118500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2522,"change":1220,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2522},"2025-05-29",28.65,28.665,28.47,0.53,111500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":868,"percent_change":1234,"volume":2549,"transactions":9,"vwap":2548},"2025-05-28",28.4,28.48,28.29,28.41,83200,{"date":2551,"open":2552,"high":2521,"low":2531,"close":2553,"change":191,"percent_change":1570,"volume":2554,"transactions":9,"vwap":2553},"2025-05-27",28.44,28.45,114300,{"date":2556,"open":2557,"high":2527,"low":2557,"close":2519,"change":1667,"percent_change":159,"volume":2558,"transactions":9,"vwap":2519},"2025-05-23",28.28,48300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2547,"change":285,"percent_change":576,"volume":2564,"transactions":9,"vwap":2547},"2025-05-22",28.26,28.36,28.22,56300,{"date":2566,"open":2522,"high":2567,"low":2568,"close":2569,"change":191,"percent_change":1570,"volume":2570,"transactions":9,"vwap":2569},"2025-05-21",28.595,28.344,28.38,77900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":190,"percent_change":512,"volume":2576,"transactions":9,"vwap":2574},"2025-05-20",28.37,28.43,28.304,53500,{"date":2578,"open":2579,"high":2553,"low":2579,"close":2553,"change":606,"percent_change":355,"volume":2580,"transactions":9,"vwap":2553},"2025-05-19",28.18,101600,{"date":2582,"open":2534,"high":2583,"low":2584,"close":2573,"change":605,"percent_change":212,"volume":2585,"transactions":9,"vwap":2573},"2025-05-16",28.389,28.25,85900,{"date":2587,"open":2526,"high":2588,"low":2563,"close":2531,"change":190,"percent_change":512,"volume":2589,"transactions":9,"vwap":2531},"2025-05-15",28.53,76100,{"date":2591,"open":2574,"high":2592,"low":2593,"close":2562,"change":1220,"percent_change":2541,"volume":2594,"transactions":9,"vwap":2562},"2025-05-14",28.432,28.284,88000,{"date":2596,"open":2597,"high":2547,"low":2598,"close":2599,"change":1448,"percent_change":737,"volume":2600,"transactions":9,"vwap":2599},"2025-05-13",28.040001,28.0049992,28.21,106100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1600,"percent_change":1029,"volume":2607,"transactions":9,"vwap":2606},"2025-05-12",28.07,28.14,27.96,28.049999,97900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1145,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-09",27.57,27.62,27.46,27.53,0.88,131100,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":285,"percent_change":2291,"volume":2621,"transactions":9,"vwap":2620},"2025-05-08",27.43,27.23,27.29,102900,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":201,"percent_change":636,"volume":2627,"transactions":9,"vwap":2626},"2025-05-07",27.48,27.253,27.38,45100,{"date":2629,"open":2624,"high":2630,"low":2624,"close":2631,"change":836,"percent_change":430,"volume":2632,"transactions":9,"vwap":2631},"2025-05-06",27.68,27.63,116700,{"date":2634,"open":2635,"high":2636,"low":2611,"close":2611,"change":1072,"percent_change":421,"volume":2637,"transactions":9,"vwap":2611},"2025-05-05",27.75,27.878,218800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-02",27.6,27.613,27.44,27.52,0.71,2.65,102600,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":190,"percent_change":512,"volume":2365,"transactions":9,"vwap":2651},"2025-05-01",26.92,26.75,26.81,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2255,"percent_change":2255,"volume":2658,"transactions":9,"vwap":2657},"2025-04-30",26.73,26.89,26.67,26.83,144600,{"date":2660,"open":2657,"high":2661,"low":2662,"close":2657,"change":1851,"percent_change":471,"volume":2663,"transactions":9,"vwap":2657},"2025-04-29",26.87,26.78,108600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1448,"percent_change":1529,"volume":2670,"transactions":9,"vwap":2669},"2025-04-28",26.69,26.76,26.61,26.74,216000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1867,"percent_change":451,"volume":2677,"transactions":9,"vwap":2676},"2025-04-25",26.62,26.68,26.483,26.58,98200,{"date":2679,"open":2680,"high":2667,"low":2680,"close":2650,"change":152,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2650},"2025-04-24",26.54,1.33,149100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":850,"percent_change":501,"volume":2689,"transactions":9,"vwap":2688},"2025-04-23",26.49,26.71,26.34,26.4,161700,{"date":180,"open":176,"high":2691,"low":176,"close":2692,"change":212,"percent_change":891,"volume":2693,"transactions":9,"vwap":2692},26.392,26.21,152500]