[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFGP":3,"homepage-market-summary":30,"stock-historical-DFGP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFGP","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 Global Core Plus Fixed Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3139,0.683364,"Monthly",{"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},52.01,52.22,52.245,51.961,52.0696,-0.0596,-0.11,301835.6926,56.17,51.775,264466.8217529841,5.3,730,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},224040,81774772.259999,-1.86,"2025-04-22",[181,184,193,203,214,224,235,246,257,268,279,289,299,310,321,332,342,352,363,373,383,393,403,413,421,432,442,452,462,471,480,488,499,508,516,527,537,546,554,564,575,582,592,600,610,618,628,635,644,651,660,670,678,688,697,707,717,727,737,747,754,760,766,772,781,789,798,806,813,820,828,835,842,851,859,867,875,881,887,895,900,906,913,919,924,933,939,945,949,954,958,965,970,976,981,989,994,1002,1006,1012,1019,1023,1027,1032,1039,1045,1049,1056,1062,1071,1077,1082,1088,1092,1099,1105,1111,1116,1119,1122,1125,1130,1135,1140,1145,1152,1158,1164,1169,1177,1184,1189,1198,1204,1211,1218,1226,1229,1236,1240,1245,1250,1255,1261,1266,1269,1274,1280,1286,1290,1297,1303,1310,1315,1321,1325,1330,1335,1340,1343,1346,1350,1354,1359,1363,1368,1371,1374,1377,1382,1386,1389,1392,1397,1402,1408,1412,1415,1421,1424,1428,1432,1436,1439,1443,1448,1452,1455,1458,1463,1468,1471,1474,1478,1483,1489,1494,1497,1500,1504,1510,1513,1516,1521,1524,1527,1530,1533,1538,1542,1546,1551,1558,1562,1568,1572,1576,1580,1583,1589,1596,1602,1609,1616,1623,1628,1634,1642,1648,1654,1660,1666,1673,1680,1687,1693,1699,1704,1710,1717,1724,1731,1737,1742,1747,1753,1760,1766,1772,1776,1779,1783,1789,1794,1797,1802,1808,1814,1821,1825,1830,1833,1836,1842,1847,1851,1856,1862,1868,1875,1879,1885,1890,1894,1898,1902,1906,1909,1913,1916,1920,1923,1928,1933,1938,1942,1945,1951,1954,1958,1964,1970,1974,1977,1980,1985,1988,1991,1994,1997,2001,2006,2010,2015,2018,2023,2027,2031,2034,2037,2041,2043,2046,2050,2054,2058,2062,2065,2068,2070,2073,2076,2079,2082,2086,2089,2093,2096,2101,2106,2112,2116,2122,2126,2131,2137,2143,2146,2149,2153,2158,2163,2169,2176,2184,2188,2191,2195,2202,2208,2215,2220,2224,2228,2233,2238,2242,2246,2251,2257,2260,2264,2267,2271,2276],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1742,52.0481,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",51.84,52.13,0.1436,0.28,780741.483565,1968,52.0535,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":23,"volume":200,"transactions":201,"vwap":202},"2026-09-30",52.04,52.055,51.865,51.926,-0.0593,725080.006891,1283,51.9115,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",51.97,52.08,51.875,51.9853,0.0353,0.07,417575.02516,2478,51.9637,{"date":215,"open":216,"high":217,"low":197,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",51.98,52.065,51.95,-0.305,-0.58,292122.4234,1555,51.9719,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",52.12,52.26,52.035,52.255,0.0853,0.16,482913.9425,1890,52.1799,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",52.33,52.36,52.115,52.1697,-0.1669,-0.32,356998.1665,1658,52.1774,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",52.66,52.88,52.2645,52.3366,-0.4984,-0.94,522323.62642,1741,52.3811,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",52.82,52.875,52.735,52.835,0.025,0.05,246385.8366,1580,52.8083,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",52.79,52.825,52.73,52.81,0.175,0.33,260887.475692,1292,52.7821,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",52.69,52.5824,52.635,-0.1947,-0.37,181598.06244,1084,52.622,{"date":290,"open":291,"high":262,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",52.75,52.72,52.8297,0.2944,0.56,613231.80521,1553,52.7946,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",52.59,52.83,52.514,52.5353,0.0807,0.15,256764.4944,1354,52.6195,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",52.47,52.48,52.39,52.4546,-0.0804,-0.15,208668.9445,1306,52.4528,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",52.44,52.7,52.37,52.535,-0.0212,-0.04,493261.515434,2699,52.568,{"date":333,"open":248,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",52.67,52.54,52.5562,-0.0485,-0.09,418986.4387,2715,52.5908,{"date":343,"open":344,"high":291,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",52.74,52.55,52.6047,-0.3803,-0.72,430831.8662,2059,52.6305,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",53.04,53.085,52.955,52.985,-0.16,-0.3,261610.4857,1287,52.9969,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":328,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",53.16,53.185,53.1099,53.145,-0.08,194955.528035,1096,53.1438,{"date":374,"open":375,"high":376,"low":377,"close":366,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",53.21,53.27,53.17,-0.03,-0.06,254009.6629,1197,53.1956,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":385},"2026-09-03",53.25,53.46,53.14,53.215,0.1142,0.22,221797.49459,1574,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":264,"volume":400,"transactions":401,"vwap":402},"2026-09-02",53.07,53.119,53,53.1008,0.0255,243204.6575,1377,53.0628,{"date":404,"open":387,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",53.225,53.06,53.0753,-0.2247,-0.42,278165.423066,1647,53.1069,{"date":414,"open":385,"high":415,"low":416,"close":415,"change":417,"percent_change":112,"volume":418,"transactions":419,"vwap":420},"2026-08-31",53.3,53.2,-0.0067,258832.500114,1171,53.2483,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",53.41,53.4701,53.275,53.3067,-0.1492,-0.28,221758.1693,1433,53.3291,{"date":433,"open":434,"high":108,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",53.45,53.39,53.4559,-0.0292,-0.05,219488.4374,1193,53.4444,{"date":443,"open":108,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",53.52,53.35,53.4851,-0.1099,-0.21,275262.86468,1362,53.4642,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",53.48,53.63,53.595,0.2347,0.44,206014.3229,1648,53.5538,{"date":463,"open":464,"high":465,"low":415,"close":466,"change":467,"percent_change":390,"volume":468,"transactions":469,"vwap":470},"2026-08-24",53.32,53.395,53.3603,0.1153,149536.506252,921,53.3565,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":369,"percent_change":317,"volume":477,"transactions":478,"vwap":479},"2026-08-21",53.29,53.305,53.195,53.245,164694.1251,960,53.2489,{"date":481,"open":473,"high":482,"low":376,"close":483,"change":484,"percent_change":448,"volume":485,"transactions":486,"vwap":487},"2026-08-20",53.385,53.325,-0.1138,173818.3749,1133,53.3181,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",53.44,53.4499,53.345,53.4388,0.1538,0.29,177363.9757,1273,53.414,{"date":500,"open":416,"high":501,"low":502,"close":503,"change":504,"percent_change":338,"volume":505,"transactions":506,"vwap":507},"2026-08-18",53.33,53.1602,53.285,-0.0472,193777.0924,1172,53.2922,{"date":509,"open":423,"high":510,"low":464,"close":511,"change":512,"percent_change":448,"volume":513,"transactions":514,"vwap":515},"2026-08-17",53.4501,53.3322,-0.1128,235021.536152,1238,53.3889,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",53.6,53.61,53.405,53.445,-0.1833,-0.34,206680.6802,1145,53.5084,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":275,"volume":534,"transactions":535,"vwap":536},"2026-08-13",53.62,53.715,53.5901,53.6283,0.1738,173844.0628,1112,53.628,{"date":538,"open":539,"high":518,"low":521,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",53.53,53.4545,0.0495,0.09,181038.774177,1812,53.4933,{"date":547,"open":548,"high":444,"low":549,"close":520,"change":550,"percent_change":107,"volume":551,"transactions":552,"vwap":553},"2026-08-11",53.47,53.4,0.03,238021.261,1271,53.4494,{"date":555,"open":108,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",53.495,53.37,53.375,-0.27,-0.5,146288.070673,937,53.4288,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",53.64,53.65,53.5499,53.645,0.1,0.19,216225.25818,1022,53.6037,{"date":576,"open":529,"high":567,"low":108,"close":577,"change":578,"percent_change":428,"volume":579,"transactions":580,"vwap":581},"2026-08-06",53.545,-0.1503,269812.6888,1671,53.5202,{"date":583,"open":584,"high":585,"low":567,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",53.68,53.7398,53.6953,0.0103,0.02,158446.63102,922,53.6937,{"date":593,"open":519,"high":594,"low":456,"close":595,"change":122,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",53.69,53.685,0.47,268618.67825,1237,53.6525,{"date":601,"open":549,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",53.4765,53.3801,53.435,0.1825,0.34,269281.37512,1126,53.4468,{"date":611,"open":501,"high":492,"low":365,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",53.2525,-0.1922,-0.36,267247.85845,1726,53.239,{"date":619,"open":620,"high":386,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",53.36,53.355,53.4447,0.1233,0.23,1458317.875,1109,53.3918,{"date":629,"open":490,"high":548,"low":425,"close":630,"change":631,"percent_change":409,"volume":632,"transactions":633,"vwap":634},"2026-07-29",53.3214,-0.2236,300740.427394,1614,53.3517,{"date":636,"open":637,"high":638,"low":637,"close":577,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",53.38,53.59,0.145,0.27,236877.0528,984,53.5198,{"date":645,"open":445,"high":646,"low":445,"close":549,"change":647,"percent_change":624,"volume":648,"transactions":649,"vwap":650},"2026-07-27",53.43,0.125,237795.99153,1424,53.4061,{"date":652,"open":653,"high":654,"low":655,"close":425,"change":656,"percent_change":-6,"volume":657,"transactions":658,"vwap":659},"2026-07-24",53.24,53.3299,53.22,-0.0005,246156.511562,1248,53.2817,{"date":661,"open":662,"high":445,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",53.15,53.125,53.2755,-0.1094,-0.2,360966.25659,1339,53.2126,{"date":671,"open":490,"high":386,"low":672,"close":673,"change":674,"percent_change":317,"volume":675,"transactions":676,"vwap":677},"2026-07-22",53.365,53.3849,-0.0801,311886.649085,1300,53.4009,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",53.5,53.4301,53.465,-0.5716,-1.06,315796.537766,1231,53.4597,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":666,"volume":694,"transactions":695,"vwap":696},"2026-07-20",54.15,53.98,54.0366,-0.1084,161515.328051,1100,54.0446,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":328,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",54.14,54.25,54.13,54.145,-0.07,203662.3438,1459,54.1825,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",54.04,54.19,54.185,-0.055,-0.1,146392.5021,1185,54.1548,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",54.09,54.305,54.24,0.165,0.31,278062.9848,1376,54.2204,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":390,"volume":734,"transactions":735,"vwap":736},"2026-07-14",54.08,54.1299,54.015,54.075,0.12,208247.1809,1443,54.0828,{"date":738,"open":739,"high":699,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",54.11,53.945,53.955,-0.26,-0.48,2622131.31705,1009,54.1146,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":264,"percent_change":542,"volume":753,"transactions":9,"vwap":752},"2026-07-10",54.22,54.265,54.175,54.215,631200,{"date":755,"open":756,"high":749,"low":756,"close":757,"change":542,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",54.099998,54.165,0.17,4625400,{"date":761,"open":762,"high":756,"low":763,"close":764,"change":317,"percent_change":428,"volume":765,"transactions":9,"vwap":764},"2026-07-08",54.07,53.995,54.075001,284500,{"date":767,"open":768,"high":769,"low":752,"close":770,"change":742,"percent_change":743,"volume":771,"transactions":9,"vwap":770},"2026-07-07",54.35,54.38,54.225,192000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",54.42,54.51,54.405,54.485,0.115,0.21,5503700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":328,"volume":788,"transactions":9,"vwap":786},"2026-07-02",54.4,54.45,54.325,54.37,-0.023,241600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",54.39,54.456,54.34,54.393,-0.067,-0.12,258500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":742,"volume":805,"transactions":9,"vwap":803},"2026-06-30",54.53,54.56,54.445,54.46,-0.14,219500,{"date":807,"open":808,"high":809,"low":810,"close":808,"change":811,"percent_change":588,"volume":812,"transactions":9,"vwap":808},"2026-06-29",54.6,54.635,54.54,0.01,758300,{"date":814,"open":810,"high":815,"low":816,"close":817,"change":818,"percent_change":550,"volume":819,"transactions":9,"vwap":817},"2026-06-26",54.63,54.538,54.59,0.015,381200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":588,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",54.62,54.66,54.55,54.575,0.04,217900,{"date":829,"open":830,"high":830,"low":775,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",54.57,54.555,0.222,0.41,178100,{"date":836,"open":837,"high":791,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",54.29,54.333,-0.357,-0.65,135400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",54.72,54.726,54.645,54.69,-0.095,-0.17,180000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":779,"volume":858,"transactions":9,"vwap":856},"2026-06-18",54.84,54.885,54.77,54.785,0.114,139800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":448,"volume":866,"transactions":9,"vwap":864},"2026-06-17",54.85,54.865,54.655,54.671,-0.116,207200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":542,"volume":874,"transactions":9,"vwap":872},"2026-06-16",54.82,54.855,54.78,54.787,0.047,172700,{"date":876,"open":853,"high":870,"low":877,"close":878,"change":879,"percent_change":733,"volume":880,"transactions":9,"vwap":878},"2026-06-15",54.71,54.74,0.065,126000,{"date":882,"open":883,"high":884,"low":825,"close":885,"change":712,"percent_change":713,"volume":886,"transactions":9,"vwap":885},"2026-06-12",54.65,54.7,54.675,132900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":132,"volume":894,"transactions":9,"vwap":892},"2026-06-11",54.478,54.767,54.43,54.73,0.425,155800,{"date":896,"open":791,"high":802,"low":897,"close":720,"change":796,"percent_change":898,"volume":899,"transactions":9,"vwap":720},"2026-06-10",54.26,-0.22,310800,{"date":901,"open":791,"high":784,"low":902,"close":903,"change":904,"percent_change":189,"volume":905,"transactions":9,"vwap":903},"2026-06-09",54.304,54.425,0.151,186400,{"date":907,"open":908,"high":903,"low":750,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",54.41,54.274,-0.105,-0.19,164100,{"date":914,"open":908,"high":891,"low":915,"close":916,"change":917,"percent_change":359,"volume":918,"transactions":9,"vwap":916},"2026-06-05",54.345,54.379,-0.166,136300,{"date":920,"open":824,"high":817,"low":800,"close":921,"change":922,"percent_change":306,"volume":923,"transactions":9,"vwap":921},"2026-06-04",54.545,0.08,131800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",54.49,54.527,54.415,54.465,-0.124,-0.23,166200,{"date":934,"open":935,"high":935,"low":801,"close":936,"change":937,"percent_change":922,"volume":938,"transactions":9,"vwap":936},"2026-06-02",54.64,54.589,0.043,189000,{"date":940,"open":941,"high":830,"low":783,"close":942,"change":943,"percent_change":849,"volume":944,"transactions":9,"vwap":942},"2026-06-01",54.455,54.546,-0.094,253700,{"date":946,"open":935,"high":844,"low":808,"close":935,"change":947,"percent_change":758,"volume":948,"transactions":9,"vwap":935},"2026-05-29",0.094,184200,{"date":950,"open":951,"high":830,"low":783,"close":942,"change":952,"percent_change":758,"volume":953,"transactions":9,"vwap":942},"2026-05-28",54.44,0.091,162200,{"date":955,"open":803,"high":956,"low":776,"close":941,"change":588,"percent_change":826,"volume":957,"transactions":9,"vwap":941},"2026-05-27",54.508,175200,{"date":959,"open":951,"high":802,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",54.342,54.435,0.26,0.48,238100,{"date":966,"open":967,"high":721,"low":968,"close":751,"change":550,"percent_change":107,"volume":969,"transactions":9,"vwap":751},"2026-05-22",54.23,54.115,133800,{"date":971,"open":972,"high":973,"low":974,"close":702,"change":542,"percent_change":758,"volume":975,"transactions":9,"vwap":702},"2026-05-21",53.95,54.16,53.895,147700,{"date":977,"open":594,"high":764,"low":594,"close":978,"change":979,"percent_change":132,"volume":980,"transactions":9,"vwap":978},"2026-05-20",54.055,0.42,176000,{"date":982,"open":983,"high":530,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",53.66,53.585,53.635,-0.435,-0.8,186900,{"date":990,"open":756,"high":690,"low":991,"close":762,"change":992,"percent_change":231,"volume":993,"transactions":9,"vwap":762},"2026-05-18",53.965,0.085,140100,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",54.080002,53.975,53.985,-0.41,-0.75,138500,{"date":1003,"open":803,"high":926,"low":1004,"close":1004,"change":826,"percent_change":210,"volume":1005,"transactions":9,"vwap":1004},"2026-05-14",54.395,237000,{"date":1007,"open":897,"high":786,"low":1008,"close":1009,"change":1010,"percent_change":779,"volume":1011,"transactions":9,"vwap":1009},"2026-05-13",54.231,54.355,0.113,170400,{"date":1013,"open":1014,"high":720,"low":1015,"close":1016,"change":1017,"percent_change":999,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",54.28,54.21,54.242,-0.223,190300,{"date":1020,"open":800,"high":810,"low":784,"close":929,"change":849,"percent_change":1021,"volume":1022,"transactions":9,"vwap":929},"2026-05-11",-0.31,156100,{"date":1024,"open":935,"high":823,"low":1025,"close":809,"change":758,"percent_change":723,"volume":1026,"transactions":9,"vwap":809},"2026-05-08",54.585,135000,{"date":1028,"open":1029,"high":1029,"low":961,"close":929,"change":1030,"percent_change":1021,"volume":1031,"transactions":9,"vwap":929},"2026-05-07",54.67,-0.168,187700,{"date":1033,"open":1034,"high":935,"low":801,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-06",54.58,54.633,0.294,0.54,195900,{"date":1040,"open":967,"high":1041,"low":967,"close":1042,"change":1043,"percent_change":306,"volume":1044,"transactions":9,"vwap":1042},"2026-05-05",54.36,54.339,0.084,158700,{"date":1046,"open":768,"high":1041,"low":690,"close":1047,"change":317,"percent_change":428,"volume":1048,"transactions":9,"vwap":1047},"2026-05-04",54.255,107200,{"date":1050,"open":793,"high":1051,"low":1052,"close":776,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":776},"2026-05-01",54.515,54.335,0.098,0.18,267900,{"date":1057,"open":837,"high":1058,"low":1047,"close":1059,"change":1060,"percent_change":723,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",54.376,54.307,0.168,149300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-29",54.27,54.47,54.084999,54.139,-0.178,-0.33,273700,{"date":1072,"open":1073,"high":1041,"low":837,"close":1074,"change":1075,"percent_change":448,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",54.32,54.317,-0.113,138700,{"date":1078,"open":1079,"high":810,"low":776,"close":891,"change":1080,"percent_change":428,"volume":1081,"transactions":9,"vwap":891},"2026-04-27",54.48,-0.155,151900,{"date":1083,"open":803,"high":1084,"low":769,"close":1025,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1025},"2026-04-24",54.595,0.13,0.24,211600,{"date":1089,"open":800,"high":825,"low":1090,"close":941,"change":23,"percent_change":666,"volume":1091,"transactions":9,"vwap":941},"2026-04-23",54.315,165900,{"date":1093,"open":1094,"high":863,"low":1095,"close":1096,"change":1097,"percent_change":1085,"volume":1098,"transactions":9,"vwap":1096},"2026-04-22",54.61,54.535,54.565,0.071,207900,{"date":1100,"open":822,"high":1101,"low":777,"close":1102,"change":1103,"percent_change":285,"volume":1104,"transactions":9,"vwap":1102},"2026-04-21",54.94,54.494,-0.201,194100,{"date":1106,"open":884,"high":892,"low":1107,"close":1108,"change":1109,"percent_change":438,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",54.605,54.695,-0.025,126700,{"date":1112,"open":1113,"high":1114,"low":847,"close":844,"change":1115,"percent_change":1037,"volume":969,"transactions":9,"vwap":844},"2026-04-17",54.75,54.8,0.295,{"date":1117,"open":1034,"high":822,"low":1004,"close":903,"change":338,"percent_change":849,"volume":1118,"transactions":9,"vwap":903},"2026-04-16",167900,{"date":1120,"open":800,"high":921,"low":929,"close":1051,"change":379,"percent_change":23,"volume":1121,"transactions":9,"vwap":1051},"2026-04-15",191400,{"date":1123,"open":783,"high":1107,"low":1041,"close":825,"change":624,"percent_change":979,"volume":1124,"transactions":9,"vwap":825},"2026-04-14",209800,{"date":1126,"open":1015,"high":768,"low":1127,"close":915,"change":1128,"percent_change":306,"volume":1129,"transactions":9,"vwap":915},"2026-04-13",54.205,0.081,93700,{"date":1131,"open":1041,"high":786,"low":721,"close":1132,"change":1133,"percent_change":1021,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",54.264,-0.171,138800,{"date":1136,"open":1137,"high":817,"low":1014,"close":961,"change":1138,"percent_change":328,"volume":1139,"transactions":9,"vwap":961},"2026-04-09",54.33,-0.02,135100,{"date":1141,"open":822,"high":822,"low":928,"close":941,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":941},"2026-04-08",0.36,0.67,154000,{"date":1146,"open":1147,"high":701,"low":1148,"close":1149,"change":1150,"percent_change":826,"volume":1151,"transactions":9,"vwap":1149},"2026-04-07",54.040001,53.855,54.095001,0.022,204000,{"date":1153,"open":1147,"high":701,"low":1154,"close":1155,"change":1156,"percent_change":379,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",54.028,54.073002,-0.032,140400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":550,"percent_change":107,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",53.87,54.135,54.105,148600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":764,"change":992,"percent_change":231,"volume":1168,"transactions":9,"vwap":764},"2026-04-01",54.02,54.125,235400,{"date":1170,"open":1171,"high":978,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",53.86,53.825,53.99,0.345,0.64,261900,{"date":1178,"open":983,"high":1179,"low":1180,"close":569,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":569},"2026-03-30",53.8,53.615,0.244,0.46,208500,{"date":1185,"open":415,"high":548,"low":415,"close":1186,"change":1187,"percent_change":448,"volume":1188,"transactions":9,"vwap":1186},"2026-03-27",53.401,-0.114,147600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",53.67,53.782,53.505,53.515,-0.44,-0.82,129600,{"date":1199,"open":691,"high":1200,"low":1201,"close":741,"change":1202,"percent_change":1037,"volume":1203,"transactions":9,"vwap":741},"2026-03-25",54.025002,53.899,0.289,60200,{"date":1205,"open":638,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":559,"volume":1210,"transactions":9,"vwap":1208},"2026-03-24",53.775,53.57,53.666,-0.143,110300,{"date":1212,"open":1191,"high":1213,"low":1191,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-23",53.925,53.809,0.274,0.51,77500,{"date":1219,"open":1220,"high":1148,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",53.84,53.51,53.535,-0.54,-1,129500,{"date":1227,"open":1220,"high":701,"low":1220,"close":764,"change":922,"percent_change":306,"volume":1228,"transactions":9,"vwap":764},"2026-03-19",111600,{"date":1230,"open":1231,"high":710,"low":1232,"close":763,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":763},"2026-03-18",54.17,53.96,-0.25,-0.46,175900,{"date":1237,"open":690,"high":897,"low":690,"close":1238,"change":571,"percent_change":152,"volume":1239,"transactions":9,"vwap":1238},"2026-03-17",54.245,133000,{"date":1241,"open":1242,"high":1243,"low":997,"close":978,"change":122,"percent_change":1182,"volume":1244,"transactions":9,"vwap":978},"2026-03-16",54.060001,54.096001,89300,{"date":1246,"open":1166,"high":996,"low":1247,"close":1248,"change":796,"percent_change":898,"volume":1249,"transactions":9,"vwap":1248},"2026-03-13",53.785,53.805,143400,{"date":1251,"open":996,"high":756,"low":1252,"close":1213,"change":1253,"percent_change":1195,"volume":1254,"transactions":9,"vwap":1213},"2026-03-12",53.72,-0.24,427100,{"date":1256,"open":1137,"high":768,"low":1257,"close":757,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":757},"2026-03-11",54.155,-0.325,-0.6,157300,{"date":1262,"open":800,"high":1263,"low":1264,"close":926,"change":910,"percent_change":911,"volume":1265,"transactions":9,"vwap":926},"2026-03-10",54.668,54.475,134500,{"date":1267,"open":1014,"high":822,"low":1064,"close":1084,"change":306,"percent_change":189,"volume":1268,"transactions":9,"vwap":1084},"2026-03-09",187500,{"date":1270,"open":769,"high":1271,"low":793,"close":802,"change":1272,"percent_change":1021,"volume":1273,"transactions":9,"vwap":802},"2026-03-06",54.566,-0.169,142800,{"date":1275,"open":815,"high":847,"low":825,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-05",54.614,-0.216,-0.39,223500,{"date":1281,"open":861,"high":1282,"low":1283,"close":1284,"change":112,"percent_change":1138,"volume":1285,"transactions":9,"vwap":1284},"2026-03-04",54.91,54.815,54.83,110600,{"date":1287,"open":808,"high":1288,"low":817,"close":853,"change":338,"percent_change":358,"volume":1289,"transactions":9,"vwap":853},"2026-03-03",54.928,153100,{"date":1291,"open":1101,"high":1292,"low":1293,"close":1294,"change":742,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",54.97,54.9,54.93,-0.47,128300,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":210,"percent_change":1085,"volume":1302,"transactions":9,"vwap":1301},"2026-02-27",55.13,55.245,55.19,227300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":264,"percent_change":542,"volume":1309,"transactions":9,"vwap":1308},"2026-02-26",55.09,55.17,55.080002,55.12,103600,{"date":1311,"open":1312,"high":1299,"low":1312,"close":1312,"change":1313,"percent_change":369,"volume":1314,"transactions":9,"vwap":1312},"2026-02-25",55.07,-0.045,181800,{"date":1316,"open":1307,"high":1299,"low":1317,"close":1318,"change":1319,"percent_change":378,"volume":1320,"transactions":9,"vwap":1318},"2026-02-24",55.060001,55.115,-0.015,214800,{"date":1322,"open":1312,"high":1323,"low":1312,"close":1299,"change":210,"percent_change":1085,"volume":1324,"transactions":9,"vwap":1299},"2026-02-23",55.176,152000,{"date":1326,"open":1327,"high":1312,"low":1328,"close":1317,"change":264,"percent_change":542,"volume":1329,"transactions":9,"vwap":1317},"2026-02-20",55.029999,54.99,121000,{"date":1331,"open":1282,"high":1332,"low":1282,"close":1333,"change":264,"percent_change":542,"volume":1334,"transactions":9,"vwap":1333},"2026-02-19",55.02,55.0099983,164900,{"date":1336,"open":1337,"high":1328,"low":1337,"close":1338,"change":112,"percent_change":1138,"volume":1339,"transactions":9,"vwap":1338},"2026-02-18",54.92,54.96,147500,{"date":1341,"open":1101,"high":1328,"low":1101,"close":1292,"change":826,"percent_change":210,"volume":1342,"transactions":9,"vwap":1292},"2026-02-17",172300,{"date":1344,"open":1338,"high":1338,"low":1282,"close":1294,"change":264,"percent_change":542,"volume":1345,"transactions":9,"vwap":1294},"2026-02-13",205300,{"date":1347,"open":878,"high":1293,"low":878,"close":1348,"change":1054,"percent_change":275,"volume":1349,"transactions":9,"vwap":1348},"2026-02-12",54.88,161500,{"date":1351,"open":1029,"high":855,"low":1352,"close":884,"change":1138,"percent_change":328,"volume":1353,"transactions":9,"vwap":884},"2026-02-11",54.654,216200,{"date":1355,"open":892,"high":871,"low":844,"close":844,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":844},"2026-02-10",0.11,0.2,154100,{"date":1360,"open":824,"high":1361,"low":800,"close":1094,"change":550,"percent_change":264,"volume":1362,"transactions":9,"vwap":1094},"2026-02-09",54.628,218700,{"date":1364,"open":1034,"high":808,"low":1365,"close":1034,"change":1366,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1034},"2026-02-06",54.52,0,141800,{"date":1369,"open":1079,"high":808,"low":951,"close":1034,"change":647,"percent_change":624,"volume":1370,"transactions":9,"vwap":1034},"2026-02-05",197100,{"date":1372,"open":784,"high":1079,"low":783,"close":941,"change":818,"percent_change":550,"volume":1373,"transactions":9,"vwap":941},"2026-02-04",142500,{"date":1375,"open":769,"high":784,"low":769,"close":951,"change":112,"percent_change":1138,"volume":1376,"transactions":9,"vwap":951},"2026-02-03",176500,{"date":1378,"open":1079,"high":1379,"low":891,"close":784,"change":1380,"percent_change":369,"volume":1381,"transactions":9,"vwap":784},"2026-02-02",54.505,-0.044,211500,{"date":1383,"open":1065,"high":1365,"low":1065,"close":1102,"change":1384,"percent_change":328,"volume":1385,"transactions":9,"vwap":1102},"2026-01-30",-0.021,239800,{"date":1387,"open":783,"high":1365,"low":1004,"close":1051,"change":210,"percent_change":1085,"volume":1388,"transactions":9,"vwap":1051},"2026-01-29",159200,{"date":1390,"open":784,"high":803,"low":786,"close":802,"change":264,"percent_change":542,"volume":1391,"transactions":9,"vwap":802},"2026-01-28",170100,{"date":1393,"open":783,"high":1394,"low":786,"close":1004,"change":1395,"percent_change":379,"volume":1396,"transactions":9,"vwap":1004},"2026-01-27",54.448,-0.035,163200,{"date":1398,"open":951,"high":1399,"low":774,"close":891,"change":1400,"percent_change":231,"volume":1401,"transactions":9,"vwap":891},"2026-01-26",54.467,0.088,183900,{"date":1403,"open":1404,"high":768,"low":1405,"close":960,"change":1406,"percent_change":264,"volume":1407,"transactions":9,"vwap":960},"2026-01-23",54.3,54.275,0.027,143200,{"date":1409,"open":1137,"high":1410,"low":1411,"close":1090,"change":826,"percent_change":210,"volume":1358,"transactions":9,"vwap":1090},"2026-01-22",54.365,54.284,{"date":1413,"open":749,"high":1404,"low":1414,"close":1405,"change":1085,"percent_change":1086,"volume":858,"transactions":9,"vwap":1405},"2026-01-21",54.18,{"date":1416,"open":699,"high":1417,"low":691,"close":702,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":702},"2026-01-20",54.178,-0.205,-0.38,349200,{"date":1422,"open":908,"high":774,"low":768,"close":768,"change":910,"percent_change":911,"volume":1423,"transactions":9,"vwap":768},"2026-01-16",191700,{"date":1425,"open":1426,"high":1365,"low":891,"close":941,"change":1319,"percent_change":378,"volume":1427,"transactions":9,"vwap":941},"2026-01-15",54.5,156700,{"date":1429,"open":1137,"high":830,"low":1137,"close":1065,"change":1430,"percent_change":758,"volume":1431,"transactions":9,"vwap":1065},"2026-01-14",0.095,172000,{"date":1433,"open":786,"high":1004,"low":1073,"close":1434,"change":263,"percent_change":264,"volume":1435,"transactions":9,"vwap":1434},"2026-01-13",54.375,142600,{"date":1437,"open":1073,"high":791,"low":1073,"close":768,"change":811,"percent_change":588,"volume":1438,"transactions":9,"vwap":768},"2026-01-12",146800,{"date":1440,"open":1064,"high":1410,"low":967,"close":793,"change":1441,"percent_change":570,"volume":1442,"transactions":9,"vwap":793},"2026-01-09",0.055,170800,{"date":1444,"open":1445,"high":837,"low":1445,"close":1446,"change":328,"percent_change":703,"volume":1447,"transactions":9,"vwap":1446},"2026-01-08",54.2,54.285,145600,{"date":1449,"open":1041,"high":786,"low":1405,"close":785,"change":1450,"percent_change":571,"volume":1451,"transactions":9,"vwap":785},"2026-01-07",0.105,195400,{"date":1453,"open":1414,"high":967,"low":699,"close":749,"change":826,"percent_change":210,"volume":1454,"transactions":9,"vwap":749},"2026-01-06",160200,{"date":1456,"open":756,"high":1015,"low":756,"close":1414,"change":306,"percent_change":189,"volume":1457,"transactions":9,"vwap":1414},"2026-01-05",196600,{"date":1459,"open":719,"high":719,"low":1460,"close":1461,"change":328,"percent_change":703,"volume":1462,"transactions":9,"vwap":1461},"2026-01-02",54.022999,54.029999,198800,{"date":1464,"open":701,"high":1465,"low":762,"close":762,"change":1466,"percent_change":1253,"volume":1467,"transactions":9,"vwap":762},"2025-12-31",54.167,-0.13,157400,{"date":1469,"open":690,"high":749,"low":701,"close":1445,"change":1138,"percent_change":328,"volume":1470,"transactions":9,"vwap":1445},"2025-12-30",216900,{"date":1472,"open":710,"high":967,"low":710,"close":749,"change":811,"percent_change":588,"volume":1473,"transactions":9,"vwap":749},"2025-12-29",185400,{"date":1475,"open":1015,"high":749,"low":699,"close":1015,"change":1476,"percent_change":107,"volume":1477,"transactions":9,"vwap":1015},"2025-12-26",0.035,94700,{"date":1479,"open":762,"high":1480,"low":1481,"close":751,"change":274,"percent_change":142,"volume":1482,"transactions":9,"vwap":751},"2025-12-24",54.176,54.044998,145000,{"date":1484,"open":1485,"high":1147,"low":1486,"close":1487,"change":811,"percent_change":588,"volume":1488,"transactions":9,"vwap":1487},"2025-12-23",53.91,53.89,54,197300,{"date":1490,"open":1491,"high":1173,"low":1492,"close":1173,"change":263,"percent_change":264,"volume":1493,"transactions":9,"vwap":1173},"2025-12-22",53.92,53.905,169100,{"date":1495,"open":1487,"high":1166,"low":1232,"close":991,"change":1466,"percent_change":1253,"volume":1496,"transactions":9,"vwap":991},"2025-12-19",213100,{"date":1498,"open":762,"high":739,"low":1147,"close":1149,"change":1356,"percent_change":1357,"volume":1499,"transactions":9,"vwap":1149},"2025-12-18",419300,{"date":1501,"open":1502,"high":1461,"low":1232,"close":998,"change":712,"percent_change":713,"volume":1503,"transactions":9,"vwap":998},"2025-12-17",53.97,191100,{"date":1505,"open":1485,"high":1506,"low":1485,"close":1147,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1147},"2025-12-16",54.049999,-0.62,-1.13,180800,{"date":1511,"open":877,"high":845,"low":1512,"close":823,"change":1441,"percent_change":570,"volume":1401,"transactions":9,"vwap":823},"2025-12-15",54.634,{"date":1514,"open":808,"high":1094,"low":830,"close":1107,"change":369,"percent_change":317,"volume":1515,"transactions":9,"vwap":1107},"2025-12-12",144900,{"date":1517,"open":1113,"high":871,"low":1518,"close":1519,"change":1441,"percent_change":570,"volume":1520,"transactions":9,"vwap":1519},"2025-12-11",54.663,54.685,111800,{"date":1522,"open":926,"high":1519,"low":1079,"close":815,"change":570,"percent_change":1054,"volume":1523,"transactions":9,"vwap":815},"2025-12-10",125300,{"date":1525,"open":1094,"high":1094,"low":1365,"close":800,"change":379,"percent_change":23,"volume":1526,"transactions":9,"vwap":800},"2025-12-09",148000,{"date":1528,"open":935,"high":935,"low":775,"close":817,"change":1466,"percent_change":1253,"volume":1529,"transactions":9,"vwap":817},"2025-12-08",96500,{"date":1531,"open":1114,"high":1114,"low":847,"close":844,"change":804,"percent_change":742,"volume":1532,"transactions":9,"vwap":844},"2025-12-05",200700,{"date":1534,"open":1535,"high":1536,"low":1283,"close":1535,"change":379,"percent_change":23,"volume":1537,"transactions":9,"vwap":1535},"2025-12-04",54.86,54.87,124200,{"date":1539,"open":1540,"high":1292,"low":862,"close":1337,"change":210,"percent_change":1085,"volume":1541,"transactions":9,"vwap":1337},"2025-12-03",54.89,162500,{"date":1543,"open":871,"high":1293,"low":1544,"close":861,"change":210,"percent_change":1085,"volume":1545,"transactions":9,"vwap":861},"2025-12-02",54.76,484300,{"date":1547,"open":844,"high":1548,"low":844,"close":871,"change":1549,"percent_change":285,"volume":1550,"transactions":9,"vwap":871},"2025-12-01",54.81,-0.204,194000,{"date":1552,"open":1553,"high":1332,"low":1554,"close":1555,"change":1556,"percent_change":703,"volume":1557,"transactions":9,"vwap":1555},"2025-11-28",55,54.945,54.984,-0.041,63900,{"date":1559,"open":1337,"high":1327,"low":1535,"close":1560,"change":107,"percent_change":1356,"volume":1561,"transactions":9,"vwap":1560},"2025-11-26",55.025002,157600,{"date":1563,"open":1348,"high":1564,"low":1565,"close":1566,"change":1085,"percent_change":1086,"volume":1567,"transactions":9,"vwap":1566},"2025-11-25",55.0050011,54.875,54.965,171700,{"date":1569,"open":1544,"high":853,"low":1544,"close":1570,"change":1571,"percent_change":1054,"volume":993,"transactions":9,"vwap":1570},"2025-11-24",54.835,0.101,{"date":1573,"open":892,"high":878,"low":823,"close":1574,"change":1575,"percent_change":1357,"volume":1081,"transactions":9,"vwap":1574},"2025-11-21",54.734,0.109,{"date":1577,"open":815,"high":885,"low":800,"close":1578,"change":550,"percent_change":264,"volume":1579,"transactions":9,"vwap":1578},"2025-11-20",54.625,222700,{"date":1581,"open":844,"high":844,"low":825,"close":1084,"change":378,"percent_change":438,"volume":1582,"transactions":9,"vwap":1084},"2025-11-19",412900,{"date":1584,"open":1585,"high":1029,"low":830,"close":1578,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1578},"2025-11-18",54.636,-0.43,-0.78,200600,{"date":1590,"open":1591,"high":1308,"low":1592,"close":1593,"change":1594,"percent_change":550,"volume":1595,"transactions":9,"vwap":1593},"2025-11-17",55.049999,55.040001,55.055,0.016,214100,{"date":1597,"open":1299,"high":1299,"low":1598,"close":1599,"change":1600,"percent_change":898,"volume":1601,"transactions":9,"vwap":1599},"2025-11-14",55.035,55.039001,-0.121,178400,{"date":1603,"open":1604,"high":1605,"low":1299,"close":1606,"change":1607,"percent_change":1069,"volume":1608,"transactions":9,"vwap":1606},"2025-11-13",55.18,55.215,55.16,-0.185,201300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":112,"percent_change":1138,"volume":1615,"transactions":9,"vwap":1614},"2025-11-12",55.33,55.37,55.305,55.345,181400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":306,"percent_change":640,"volume":1622,"transactions":9,"vwap":1621},"2025-11-11",55.31,55.38,55.28,55.355,143000,{"date":1624,"open":1604,"high":1625,"low":1604,"close":1626,"change":826,"percent_change":210,"volume":1627,"transactions":9,"vwap":1626},"2025-11-10",55.23,55.205,218100,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":23,"percent_change":666,"volume":1633,"transactions":9,"vwap":1632},"2025-11-07",55.11,55.22,55.165,136000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":624,"volume":1641,"transactions":9,"vwap":1639},"2025-11-06",55.24,55.295,55.21,55.275,0.128,153900,{"date":1643,"open":1306,"high":1644,"low":1308,"close":1645,"change":1646,"percent_change":804,"volume":1647,"transactions":9,"vwap":1645},"2025-11-05",55.197,55.147,-0.078,131200,{"date":1649,"open":1301,"high":1650,"low":1651,"close":1652,"change":811,"percent_change":588,"volume":1653,"transactions":9,"vwap":1652},"2025-11-04",55.27,55.185,55.225,143300,{"date":1655,"open":1625,"high":1656,"low":1657,"close":1605,"change":1658,"percent_change":911,"volume":1659,"transactions":9,"vwap":1605},"2025-11-03",55.255,55.195,-0.106,164600,{"date":1661,"open":1612,"high":1662,"low":1663,"close":1664,"change":1380,"percent_change":369,"volume":1665,"transactions":9,"vwap":1664},"2025-10-31",55.4,55.265,55.321,214400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":112,"percent_change":1138,"volume":1672,"transactions":9,"vwap":1671},"2025-10-30",55.29,55.395,55.288,55.365,93900,{"date":1674,"open":1675,"high":1676,"low":1621,"close":1677,"change":1678,"percent_change":1679,"volume":1048,"transactions":9,"vwap":1677},"2025-10-29",55.59,55.596,55.375,-0.225,-0.4,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1366,"percent_change":1366,"volume":1686,"transactions":9,"vwap":1685},"2025-10-28",55.61,55.72,55.5,55.6,611400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1685,"change":1441,"percent_change":570,"volume":1692,"transactions":9,"vwap":1685},"2025-10-27",55.52,55.63,55.485,230200,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":107,"percent_change":1356,"volume":1698,"transactions":9,"vwap":1697},"2025-10-24",55.42,55.62,55.545,164500,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1691,"change":379,"percent_change":23,"volume":1703,"transactions":9,"vwap":1691},"2025-10-23",55.45,55.53,374800,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1697,"change":1708,"percent_change":550,"volume":1709,"transactions":9,"vwap":1697},"2025-10-22",55.56,55.49,0.017,139600,{"date":1711,"open":1712,"high":1713,"low":1689,"close":1714,"change":1715,"percent_change":72,"volume":1716,"transactions":9,"vwap":1714},"2025-10-21",55.539,55.575,55.528,-0.607,125800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":210,"percent_change":733,"volume":1723,"transactions":9,"vwap":1722},"2025-10-20",56.11,56.14,56.084999,56.135,77200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":369,"percent_change":804,"volume":1730,"transactions":9,"vwap":1729},"2025-10-17",56.080002,56.097,56.035,56.064999,155300,{"date":1732,"open":1733,"high":25,"low":1733,"close":1734,"change":758,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-16",55.99,56.145,0.3,1287200,{"date":1738,"open":1733,"high":1729,"low":1739,"close":1740,"change":1741,"percent_change":1085,"volume":1268,"transactions":9,"vwap":1740},"2025-10-15",55.945,55.975,0.075,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1450,"percent_change":571,"volume":1001,"transactions":9,"vwap":1746},"2025-10-14",55.74,55.94,55.9,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":570,"percent_change":1054,"volume":1752,"transactions":9,"vwap":1751},"2025-10-13",55.68,55.8,55.795,69600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":542,"percent_change":231,"volume":1759,"transactions":9,"vwap":1758},"2025-10-10",55.671,55.745,55.668,55.695,202700,{"date":1761,"open":1696,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":317,"volume":1076,"transactions":9,"vwap":1764},"2025-10-09",55.64,55.58,55.605,-0.085,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":826,"percent_change":210,"volume":1771,"transactions":9,"vwap":1770},"2025-10-08",55.75,55.76,55.69,313400,{"date":1773,"open":1696,"high":1770,"low":1763,"close":1774,"change":210,"percent_change":1085,"volume":1775,"transactions":9,"vwap":1774},"2025-10-07",55.65,151500,{"date":1777,"open":1706,"high":1762,"low":1706,"close":1763,"change":23,"percent_change":666,"volume":1778,"transactions":9,"vwap":1763},"2025-10-06",102000,{"date":1780,"open":1781,"high":1768,"low":1770,"close":1770,"change":378,"percent_change":438,"volume":1782,"transactions":9,"vwap":1770},"2025-10-03",55.725,84600,{"date":1784,"open":1785,"high":1744,"low":1786,"close":1683,"change":1787,"percent_change":1356,"volume":1788,"transactions":9,"vwap":1683},"2025-10-02",55.67,55.635,0.063,150700,{"date":1790,"open":1774,"high":1770,"low":1763,"close":1791,"change":1792,"percent_change":231,"volume":1793,"transactions":9,"vwap":1791},"2025-10-01",55.657,0.087,119800,{"date":1795,"open":1706,"high":1774,"low":1706,"close":1796,"change":1319,"percent_change":378,"volume":1396,"transactions":9,"vwap":1796},"2025-09-30",55.57,{"date":1798,"open":1707,"high":1764,"low":1707,"close":1799,"change":1800,"percent_change":122,"volume":1801,"transactions":9,"vwap":1799},"2025-09-29",55.585,0.14,87900,{"date":1803,"open":1804,"high":1707,"low":1805,"close":1806,"change":107,"percent_change":1356,"volume":1807,"transactions":9,"vwap":1806},"2025-09-26",55.41,55.405,55.445,134900,{"date":1809,"open":1810,"high":1804,"low":1618,"close":1811,"change":1812,"percent_change":358,"volume":1813,"transactions":9,"vwap":1811},"2025-09-25",55.39,55.385,-0.091,421900,{"date":1815,"open":1684,"high":1689,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-09-24",55.465,55.476,-0.099,-0.18,420100,{"date":1822,"open":1823,"high":1763,"low":1684,"close":1713,"change":107,"percent_change":1356,"volume":1824,"transactions":9,"vwap":1713},"2025-09-23",55.54,167100,{"date":1826,"open":1702,"high":1827,"low":1684,"close":1828,"change":379,"percent_change":23,"volume":1829,"transactions":9,"vwap":1828},"2025-09-22",55.565,55.515,118800,{"date":1831,"open":1823,"high":1682,"low":1832,"close":1713,"change":1366,"percent_change":1366,"volume":1467,"transactions":9,"vwap":1713},"2025-09-19",55.505,{"date":1834,"open":1675,"high":1682,"low":1689,"close":1713,"change":438,"percent_change":338,"volume":1835,"transactions":9,"vwap":1713},"2025-09-18",339700,{"date":1837,"open":1744,"high":1838,"low":1839,"close":1840,"change":1395,"percent_change":379,"volume":1841,"transactions":9,"vwap":1840},"2025-09-17",55.82,55.595,55.625,131600,{"date":1843,"open":1744,"high":1744,"low":1844,"close":1845,"change":1138,"percent_change":328,"volume":1846,"transactions":9,"vwap":1845},"2025-09-16",55.655,55.66,130200,{"date":1848,"open":1744,"high":1744,"low":1774,"close":1749,"change":1849,"percent_change":779,"volume":1850,"transactions":9,"vwap":1749},"2025-09-15",0.116,143500,{"date":1852,"open":1823,"high":1763,"low":1301,"close":1853,"change":1854,"percent_change":666,"volume":1855,"transactions":9,"vwap":1853},"2025-09-12",55.564,-0.111,97400,{"date":1857,"open":1696,"high":1858,"low":1675,"close":1859,"change":1860,"percent_change":390,"volume":1861,"transactions":9,"vwap":1859},"2025-09-11",55.715,55.675,0.121,150200,{"date":1863,"open":1702,"high":1864,"low":1684,"close":1865,"change":1866,"percent_change":122,"volume":1867,"transactions":9,"vwap":1865},"2025-09-10",55.607,55.554,0.137,167700,{"date":1869,"open":1816,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1819,"volume":1874,"transactions":9,"vwap":1872},"2025-09-09",55.481,55.363,55.417,-0.098,269300,{"date":1876,"open":1877,"high":1702,"low":1816,"close":1828,"change":733,"percent_change":390,"volume":1878,"transactions":9,"vwap":1828},"2025-09-08",55.475,97900,{"date":1880,"open":1662,"high":1881,"low":1882,"close":1669,"change":495,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1669},"2025-09-05",55.425,55.35,0.53,119700,{"date":1886,"open":1332,"high":1887,"low":1564,"close":1888,"change":390,"percent_change":127,"volume":1889,"transactions":9,"vwap":1888},"2025-09-04",55.125,55.105,119000,{"date":1891,"open":878,"high":1288,"low":1892,"close":854,"change":571,"percent_change":152,"volume":1893,"transactions":9,"vwap":854},"2025-09-03",54.732,98700,{"date":1895,"open":808,"high":1896,"low":808,"close":1108,"change":1607,"percent_change":523,"volume":1897,"transactions":9,"vwap":1108},"2025-09-02",54.709,157500,{"date":1899,"open":1540,"high":1900,"low":1535,"close":1348,"change":713,"percent_change":1819,"volume":1901,"transactions":9,"vwap":1348},"2025-08-29",54.927,97200,{"date":1903,"open":1348,"high":1328,"low":1536,"close":1904,"change":542,"percent_change":231,"volume":1905,"transactions":9,"vwap":1904},"2025-08-28",54.98,107600,{"date":1907,"open":1544,"high":1293,"low":1113,"close":1540,"change":210,"percent_change":1085,"volume":1908,"transactions":9,"vwap":1540},"2025-08-27",162300,{"date":1910,"open":869,"high":854,"low":1911,"close":869,"change":1319,"percent_change":378,"volume":1912,"transactions":9,"vwap":869},"2025-08-26",54.795,201400,{"date":1914,"open":1544,"high":862,"low":1544,"close":1570,"change":713,"percent_change":1819,"volume":1915,"transactions":9,"vwap":1570},"2025-08-25",111300,{"date":1917,"open":1113,"high":1904,"low":1113,"close":1918,"change":189,"percent_change":1216,"volume":1919,"transactions":9,"vwap":1918},"2025-08-22",54.935,104900,{"date":1921,"open":844,"high":1284,"low":1922,"close":863,"change":849,"percent_change":1021,"volume":1824,"transactions":9,"vwap":863},"2025-08-21",54.615,{"date":1924,"open":1544,"high":853,"low":1925,"close":1926,"change":107,"percent_change":1356,"volume":1927,"transactions":9,"vwap":1926},"2025-08-20",54.746,54.825,149100,{"date":1929,"open":878,"high":855,"low":1930,"close":1931,"change":1441,"percent_change":570,"volume":1932,"transactions":9,"vwap":1931},"2025-08-19",54.711,54.765,115700,{"date":1934,"open":1935,"high":1935,"low":1936,"close":877,"change":378,"percent_change":438,"volume":1937,"transactions":9,"vwap":877},"2025-08-18",54.758,54.665,112300,{"date":1939,"open":871,"high":1911,"low":844,"close":878,"change":1940,"percent_change":448,"volume":1941,"transactions":9,"vwap":878},"2025-08-15",-0.115,88100,{"date":1943,"open":1535,"high":1540,"low":1944,"close":870,"change":713,"percent_change":1819,"volume":1273,"transactions":9,"vwap":870},"2025-08-14",54.805,{"date":1946,"open":1294,"high":1947,"low":1948,"close":1949,"change":571,"percent_change":152,"volume":1950,"transactions":9,"vwap":1949},"2025-08-13",54.987,54.925,54.955,138300,{"date":1952,"open":892,"high":855,"low":1936,"close":1931,"change":378,"percent_change":438,"volume":1953,"transactions":9,"vwap":1931},"2025-08-12",86200,{"date":1955,"open":1114,"high":853,"low":855,"close":1911,"change":1956,"percent_change":811,"volume":1957,"transactions":9,"vwap":1911},"2025-08-11",0.005,73200,{"date":1959,"open":1284,"high":1284,"low":1960,"close":1961,"change":1962,"percent_change":796,"volume":1963,"transactions":9,"vwap":1961},"2025-08-08",54.752,54.79,-0.066,137100,{"date":1965,"open":853,"high":1966,"low":1548,"close":1967,"change":1968,"percent_change":588,"volume":1969,"transactions":9,"vwap":1967},"2025-08-07",54.918,54.856,0.011,130700,{"date":1971,"open":1548,"high":1536,"low":863,"close":1972,"change":328,"percent_change":703,"volume":1973,"transactions":9,"vwap":1972},"2025-08-06",54.845,136800,{"date":1975,"open":853,"high":1282,"low":869,"close":854,"change":1319,"percent_change":378,"volume":1976,"transactions":9,"vwap":854},"2025-08-05",166300,{"date":1978,"open":1284,"high":1293,"low":1114,"close":1293,"change":733,"percent_change":390,"volume":1979,"transactions":9,"vwap":1293},"2025-08-04",120000,{"date":1981,"open":877,"high":871,"low":1982,"close":871,"change":1735,"percent_change":1983,"volume":1984,"transactions":9,"vwap":871},"2025-08-01",54.664,0.55,111100,{"date":1986,"open":824,"high":825,"low":951,"close":1079,"change":588,"percent_change":826,"volume":1987,"transactions":9,"vwap":1079},"2025-07-31",124900,{"date":1989,"open":803,"high":1084,"low":891,"close":803,"change":796,"percent_change":898,"volume":1990,"transactions":9,"vwap":803},"2025-07-30",121300,{"date":1992,"open":1079,"high":1034,"low":961,"close":1034,"change":1357,"percent_change":1993,"volume":1523,"transactions":9,"vwap":1034},"2025-07-29",0.37,{"date":1995,"open":774,"high":891,"low":1041,"close":769,"change":1138,"percent_change":328,"volume":1996,"transactions":9,"vwap":769},"2025-07-28",100600,{"date":1998,"open":1014,"high":961,"low":1999,"close":783,"change":1356,"percent_change":1357,"volume":2000,"transactions":9,"vwap":783},"2025-07-25",54.273,75200,{"date":2002,"open":700,"high":2003,"low":2004,"close":837,"change":369,"percent_change":317,"volume":2005,"transactions":9,"vwap":837},"2025-07-24",54.358,54.238,109600,{"date":2007,"open":791,"high":961,"low":785,"close":786,"change":2008,"percent_change":931,"volume":2009,"transactions":9,"vwap":786},"2025-07-23",-0.123,173000,{"date":2011,"open":774,"high":810,"low":774,"close":2012,"change":2013,"percent_change":758,"volume":2014,"transactions":9,"vwap":2012},"2025-07-22",54.493,0.093,105300,{"date":2016,"open":783,"high":803,"low":786,"close":783,"change":1357,"percent_change":1993,"volume":2017,"transactions":9,"vwap":783},"2025-07-21",132700,{"date":2019,"open":1414,"high":2020,"low":2021,"close":1445,"change":107,"percent_change":1356,"volume":2022,"transactions":9,"vwap":1445},"2025-07-18",54.235,54.151,100700,{"date":2024,"open":699,"high":1015,"low":2025,"close":699,"change":811,"percent_change":588,"volume":2026,"transactions":9,"vwap":699},"2025-07-17",54.112,142300,{"date":2028,"open":2029,"high":699,"low":1502,"close":701,"change":1356,"percent_change":1357,"volume":2030,"transactions":9,"vwap":701},"2025-07-16",54.094002,158200,{"date":2032,"open":1231,"high":1231,"low":1173,"close":1166,"change":23,"percent_change":666,"volume":2033,"transactions":9,"vwap":1166},"2025-07-15",144300,{"date":2035,"open":756,"high":690,"low":1147,"close":701,"change":1138,"percent_change":328,"volume":2036,"transactions":9,"vwap":701},"2025-07-14",140300,{"date":2038,"open":690,"high":1231,"low":756,"close":690,"change":911,"percent_change":2039,"volume":2040,"transactions":9,"vwap":690},"2025-07-11",-0.35,116100,{"date":2042,"open":1014,"high":793,"low":721,"close":793,"change":378,"percent_change":379,"volume":1197,"transactions":9,"vwap":793},"2025-07-10",{"date":2044,"open":749,"high":786,"low":749,"close":786,"change":306,"percent_change":189,"volume":2045,"transactions":9,"vwap":786},"2025-07-09",116400,{"date":2047,"open":749,"high":749,"low":699,"close":749,"change":358,"percent_change":2048,"volume":2049,"transactions":9,"vwap":749},"2025-07-08",-0.29,133300,{"date":2051,"open":791,"high":791,"low":2052,"close":769,"change":848,"percent_change":849,"volume":2053,"transactions":9,"vwap":769},"2025-07-07",54.303,177400,{"date":2055,"open":891,"high":2056,"low":774,"close":1264,"change":818,"percent_change":550,"volume":2057,"transactions":9,"vwap":1264},"2025-07-03",54.519,61600,{"date":2059,"open":1041,"high":2060,"low":793,"close":803,"change":703,"percent_change":1466,"volume":2061,"transactions":9,"vwap":803},"2025-07-02",54.476,90000,{"date":2063,"open":1426,"high":810,"low":774,"close":800,"change":826,"percent_change":210,"volume":2064,"transactions":9,"vwap":800},"2025-07-01",124000,{"date":2066,"open":783,"high":1365,"low":793,"close":926,"change":1800,"percent_change":962,"volume":2067,"transactions":9,"vwap":926},"2025-06-30",146300,{"date":2069,"open":1014,"high":951,"low":1064,"close":768,"change":438,"percent_change":338,"volume":1265,"transactions":9,"vwap":768},"2025-06-27",{"date":2071,"open":2072,"high":908,"low":750,"close":783,"change":1085,"percent_change":1086,"volume":1329,"transactions":9,"vwap":783},"2025-06-26",54.31,{"date":2074,"open":1014,"high":1014,"low":1231,"close":1064,"change":112,"percent_change":1138,"volume":2075,"transactions":9,"vwap":1064},"2025-06-25",138000,{"date":2077,"open":756,"high":1137,"low":756,"close":1014,"change":778,"percent_change":779,"volume":2078,"transactions":9,"vwap":1014},"2025-06-24",68900,{"date":2080,"open":690,"high":837,"low":690,"close":757,"change":542,"percent_change":758,"volume":2081,"transactions":9,"vwap":757},"2025-06-23",161200,{"date":2083,"open":1232,"high":2084,"low":1232,"close":764,"change":1441,"percent_change":570,"volume":2085,"transactions":9,"vwap":764},"2025-06-20",54.118,102900,{"date":2087,"open":1506,"high":701,"low":998,"close":1166,"change":550,"percent_change":107,"volume":2088,"transactions":9,"vwap":1166},"2025-06-18",85000,{"date":2090,"open":1502,"high":1461,"low":2091,"close":1173,"change":542,"percent_change":758,"volume":2092,"transactions":9,"vwap":1173},"2025-06-17",53.9,120800,{"date":2094,"open":972,"high":978,"low":2091,"close":2091,"change":328,"percent_change":703,"volume":2095,"transactions":9,"vwap":2091},"2025-06-16",76600,{"date":2097,"open":1147,"high":1147,"low":2098,"close":2099,"change":317,"percent_change":428,"volume":2100,"transactions":9,"vwap":2099},"2025-06-13",53.875,53.94,75800,{"date":2102,"open":996,"high":739,"low":2103,"close":719,"change":2104,"percent_change":1735,"volume":2105,"transactions":9,"vwap":719},"2025-06-12",54.030998,0.164,74600,{"date":2107,"open":2091,"high":1232,"low":2108,"close":2109,"change":2110,"percent_change":231,"volume":2111,"transactions":9,"vwap":2109},"2025-06-11",53.85,53.926,0.086,130400,{"date":2113,"open":1491,"high":1491,"low":2114,"close":1220,"change":570,"percent_change":571,"volume":2115,"transactions":9,"vwap":1220},"2025-06-10",53.78,90900,{"date":2117,"open":566,"high":2118,"low":566,"close":2119,"change":2120,"percent_change":122,"volume":2121,"transactions":9,"vwap":2119},"2025-06-09",53.76,53.74,0.135,98100,{"date":2123,"open":2124,"high":2124,"low":518,"close":2125,"change":1080,"percent_change":2048,"volume":1941,"transactions":9,"vwap":2125},"2025-06-06",53.719,53.605,{"date":2127,"open":2091,"high":2091,"low":2128,"close":2118,"change":2129,"percent_change":1021,"volume":2130,"transactions":9,"vwap":2118},"2025-06-05",53.75,-0.165,85800,{"date":2132,"open":2133,"high":972,"low":2134,"close":1213,"change":2135,"percent_change":147,"volume":2136,"transactions":9,"vwap":1213},"2025-06-04",53.81,53.792,0.205,199200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1252,"change":107,"percent_change":1356,"volume":2142,"transactions":9,"vwap":1252},"2025-06-03",53.77,53.787,53.665,120400,{"date":2144,"open":638,"high":1191,"low":1207,"close":983,"change":438,"percent_change":338,"volume":2145,"transactions":9,"vwap":983},"2025-06-02",115500,{"date":2147,"open":519,"high":2128,"low":519,"close":2148,"change":210,"percent_change":1085,"volume":975,"transactions":9,"vwap":2148},"2025-05-30",53.71,{"date":2150,"open":2151,"high":594,"low":984,"close":566,"change":231,"percent_change":1735,"volume":2152,"transactions":9,"vwap":566},"2025-05-29",53.601,101100,{"date":2154,"open":454,"high":2155,"low":2156,"close":454,"change":796,"percent_change":898,"volume":2157,"transactions":9,"vwap":454},"2025-05-28",53.525,53.422,166100,{"date":2159,"open":454,"high":529,"low":2160,"close":518,"change":1142,"percent_change":2161,"volume":2162,"transactions":9,"vwap":518},"2025-05-27",53.42,0.68,393200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":653,"change":1010,"percent_change":779,"volume":2168,"transactions":9,"vwap":653},"2025-05-23",53.26,53.295,53.19,84000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1866,"percent_change":962,"volume":2175,"transactions":9,"vwap":2174},"2025-05-22",52.93,53.135,52.89,53.127,121900,{"date":2177,"open":377,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-05-21",53.23,52.96,52.99,-0.375,-0.7,125700,{"date":2185,"open":501,"high":423,"low":2165,"close":672,"change":2186,"percent_change":1233,"volume":2187,"transactions":9,"vwap":672},"2025-05-20",-0.135,94500,{"date":2189,"open":653,"high":1221,"low":2178,"close":680,"change":588,"percent_change":826,"volume":2190,"transactions":9,"vwap":680},"2025-05-19",118700,{"date":2192,"open":594,"high":594,"low":490,"close":454,"change":2193,"percent_change":733,"volume":2194,"transactions":9,"vwap":454},"2025-05-16",0.062,107300,{"date":2196,"open":376,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2168,"transactions":9,"vwap":2199},"2025-05-15",53.439,53.235,53.418,0.303,0.57,{"date":2203,"open":2204,"high":2165,"low":397,"close":2205,"change":2206,"percent_change":559,"volume":2207,"transactions":9,"vwap":2205},"2025-05-14",53.243,53.115,-0.142,75500,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":713,"volume":2214,"transactions":9,"vwap":2212},"2025-05-13",53.31,53.198,53.257,-0.053,100400,{"date":2216,"open":416,"high":2217,"low":365,"close":2210,"change":2218,"percent_change":796,"volume":2219,"transactions":9,"vwap":2210},"2025-05-12",53.329,-0.065,119500,{"date":2221,"open":2222,"high":386,"low":2222,"close":558,"change":879,"percent_change":733,"volume":2223,"transactions":9,"vwap":558},"2025-05-09",53.34,91600,{"date":2225,"open":2226,"high":2226,"low":2210,"close":2210,"change":2048,"percent_change":1223,"volume":2227,"transactions":9,"vwap":2210},"2025-05-08",53.56,598700,{"date":2229,"open":108,"high":518,"low":2230,"close":518,"change":2231,"percent_change":142,"volume":2232,"transactions":9,"vwap":518},"2025-05-07",53.478,0.169,97300,{"date":2234,"open":2167,"high":108,"low":2167,"close":2235,"change":2236,"percent_change":962,"volume":2237,"transactions":9,"vwap":2235},"2025-05-06",53.431,0.141,136400,{"date":2239,"open":464,"high":2222,"low":2240,"close":473,"change":1962,"percent_change":796,"volume":2241,"transactions":9,"vwap":473},"2025-05-05",53.232,82800,{"date":2243,"open":620,"high":490,"low":473,"close":2244,"change":943,"percent_change":1819,"volume":2245,"transactions":9,"vwap":2244},"2025-05-02",53.356,73600,{"date":2247,"open":1191,"high":1191,"low":2160,"close":434,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":434},"2025-05-01",-0.244,-0.45,81900,{"date":2252,"open":529,"high":1252,"low":2253,"close":2254,"change":2255,"percent_change":570,"volume":2256,"transactions":9,"vwap":2254},"2025-04-30",53.55,53.694,0.054,119400,{"date":2258,"open":539,"high":584,"low":539,"close":566,"change":588,"percent_change":826,"volume":2259,"transactions":9,"vwap":566},"2025-04-29",106000,{"date":2261,"open":454,"high":2262,"low":454,"close":529,"change":1366,"percent_change":1366,"volume":2263,"transactions":9,"vwap":529},"2025-04-28",53.7,167300,{"date":2265,"open":680,"high":529,"low":490,"close":529,"change":1357,"percent_change":1993,"volume":2266,"transactions":9,"vwap":529},"2025-04-25",95000,{"date":2268,"open":2222,"high":2269,"low":473,"close":2160,"change":606,"percent_change":1175,"volume":2270,"transactions":9,"vwap":2160},"2025-04-24",53.487,68300,{"date":2272,"open":434,"high":454,"low":2273,"close":2274,"change":992,"percent_change":231,"volume":2275,"transactions":9,"vwap":2274},"2025-04-23",53.049999,53.080002,122800,{"date":179,"open":2277,"high":2278,"low":2279,"close":2280,"change":848,"percent_change":1819,"volume":1289,"transactions":9,"vwap":2280},53.09,53.099998,52.92,52.995]