[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFIC":3,"homepage-market-summary":30,"stock-historical-DFIC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFIC","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 International Core Equity 2 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.967,0.740956,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.67,37.6,37.72,37.4359,37.28,0.39,1.05,1581719.443784,39.63,32.13,1350363.8006613506,73.9,1136,{"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},28.025,1214617,443335113.965999,33.53,"2025-04-22",[182,185,195,206,216,227,237,247,258,269,277,286,296,304,314,323,334,343,352,362,372,382,392,401,412,420,427,438,446,455,465,474,484,492,500,508,516,524,534,542,551,560,569,578,589,597,608,619,627,635,646,656,666,675,685,693,703,712,720,730,737,743,750,758,762,768,774,781,788,795,801,809,815,821,826,834,842,849,855,863,868,875,881,889,895,901,907,912,916,921,926,932,936,940,946,951,955,961,969,975,979,983,987,990,995,1002,1007,1011,1019,1026,1033,1039,1043,1049,1054,1059,1066,1070,1074,1077,1081,1086,1089,1094,1099,1106,1113,1121,1130,1139,1147,1155,1164,1172,1178,1186,1195,1201,1209,1216,1224,1230,1237,1244,1250,1258,1264,1273,1279,1287,1294,1300,1308,1315,1319,1323,1328,1331,1335,1339,1343,1348,1351,1355,1361,1365,1370,1376,1383,1388,1396,1404,1409,1414,1421,1426,1431,1439,1446,1453,1460,1468,1476,1480,1483,1489,1496,1501,1508,1513,1520,1524,1530,1537,1542,1548,1554,1561,1568,1575,1584,1590,1597,1603,1610,1615,1620,1626,1633,1638,1644,1652,1659,1665,1672,1677,1685,1690,1697,1704,1712,1720,1729,1736,1742,1751,1756,1764,1770,1778,1784,1790,1796,1802,1808,1813,1817,1823,1829,1836,1840,1846,1851,1855,1861,1867,1874,1880,1886,1891,1896,1900,1905,1908,1914,1917,1923,1929,1936,1943,1947,1951,1956,1959,1965,1970,1976,1981,1985,1989,1994,2001,2007,2013,2018,2026,2033,2037,2044,2050,2056,2063,2070,2074,2079,2082,2088,2094,2099,2105,2112,2118,2126,2133,2140,2147,2155,2162,2169,2176,2183,2189,2196,2201,2206,2212,2217,2225,2232,2236,2239,2245,2249,2253,2257,2262,2267,2273,2278,2282,2288,2295,2301,2308,2313,2319,2325,2329,2334,2340,2343,2347,2351,2356,2361,2364,2371,2376,2382,2386,2394,2399,2405,2412,2419,2427,2433,2440,2446,2452,2459,2465,2472,2478,2486,2491,2496,2502,2508,2515,2522,2528,2534,2541,2548],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6144,37.6052,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.36,37.47,37.12,-0.33,-0.88,2788286.859304,10459,37.2526,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",37.91,38.0097,37.605,37.61,-0.19,-0.5,2151976.199651,7378,37.7613,{"date":207,"open":208,"high":197,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",37.79,37.595,37.8,-0.28,-0.74,2351588.875937,8313,37.7311,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",37.99,38.27,37.935,38.08,-0.22,-0.57,1827070.795652,7495,38.1017,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":66,"volume":234,"transactions":235,"vwap":236},"2026-09-25",38.2,38.3299,38.04,38.3,0.34,1987997.157542,8373,38.2218,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",37.96,38.1,37.765,-0.095,-0.25,2688741.069879,11334,37.9639,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",38.23,38.37,37.945,38.055,-0.595,-1.54,1956213.207768,9770,38.0842,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",38.68,38.73,38.435,38.65,-0.03,-0.08,2074772.575822,8611,38.588,{"date":270,"open":271,"high":261,"low":272,"close":260,"change":273,"percent_change":38,"volume":274,"transactions":275,"vwap":276},"2026-09-21",38.64,38.525,0.28,1674187.457569,7719,38.6619,{"date":278,"open":279,"high":279,"low":219,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",38.47,38.4,-0.31,-0.8,1273998.44974,4944,38.35,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",38.91,38.69,38.71,0.31,0.81,2238394.006931,7772,38.7575,{"date":297,"open":271,"high":298,"low":299,"close":280,"change":300,"percent_change":281,"volume":301,"transactions":302,"vwap":303},"2026-09-16",38.805,38.18,-0.12,1763290.984888,8235,38.5571,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",38.63,38.385,38.52,-0.13,-0.34,2075452.039035,10298,38.5017,{"date":315,"open":316,"high":317,"low":308,"close":263,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",38.57,38.835,-0.275,-0.71,2320818.561421,7946,38.7142,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",39.02,39.07,38.87,38.925,0.315,0.82,1735073.857705,6793,38.929,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":190,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",38.85,38.55,38.61,-0.85,2222016.097281,7178,38.6312,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":190,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",39.28,38.905,38.94,-0.84,1952619.822233,6417,39.0082,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",39.53,39.25,39.27,-0.205,-0.52,1745160.380913,5489,39.3643,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":112,"volume":369,"transactions":370,"vwap":371},"2026-09-04",39.43,39.57,39.35,39.475,-0.005,1269914.928133,4309,39.458,{"date":373,"open":364,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",39.56,39.275,39.48,0.45,1.15,1962695.891904,6998,39.482,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",38.92,39.03,38.855,0.17,0.44,1691960.787518,5175,38.9685,{"date":393,"open":325,"high":394,"low":395,"close":396,"change":281,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",39.115,38.76,38.86,-0.79,2108502.153687,6506,38.9084,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",39.26,39.34,39.0901,39.17,-0.07,-0.18,1366480.362246,5283,39.1451,{"date":413,"open":365,"high":25,"low":414,"close":415,"change":201,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",39.15,39.24,-0.48,1849181.05934,5575,39.2719,{"date":421,"open":422,"high":364,"low":423,"close":364,"change":112,"percent_change":264,"volume":424,"transactions":425,"vwap":426},"2026-08-27",39.39,39.2499,2033994.440357,5539,39.3637,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",39.59,39.62,39.38,39.44,-0.16,-0.4,1998334.65242,5679,39.4569,{"date":439,"open":422,"high":440,"low":422,"close":441,"change":442,"percent_change":137,"volume":443,"transactions":444,"vwap":445},"2026-08-25",39.615,39.6,0.26,1826701.905471,6058,39.536,{"date":447,"open":448,"high":449,"low":450,"close":404,"change":451,"percent_change":433,"volume":452,"transactions":453,"vwap":454},"2026-08-24",39.33,39.36,39.21,-0.065,2541250.758167,6752,39.3081,{"date":456,"open":432,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",39.47,39.3337,39.405,0.325,0.83,2316688.75424,7157,39.3919,{"date":466,"open":325,"high":355,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",39.005466,39.08,-0.04,-0.1,2634514.137136,7276,39.0749,{"date":475,"open":476,"high":356,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",39.19,39.01,39.12,0.2,0.51,1731748.312191,5553,39.0909,{"date":485,"open":406,"high":486,"low":487,"close":384,"change":434,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",39.18,38.89,-1.02,1521587.283773,4320,38.95,{"date":493,"open":404,"high":364,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",39.2599,39.32,0,1179605.893001,4151,39.308,{"date":501,"open":364,"high":502,"low":345,"close":495,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",39.45,0.05,0.13,1443050.101816,9797,39.3398,{"date":509,"open":404,"high":404,"low":510,"close":356,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",39.194,0.045,0.11,1224836.645887,3886,39.2612,{"date":517,"open":422,"high":422,"low":518,"close":519,"change":520,"percent_change":152,"volume":521,"transactions":522,"vwap":523},"2026-08-12",39.175,39.225,0.135,1355051.731684,10404,39.2253,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":503,"volume":531,"transactions":532,"vwap":533},"2026-08-11",39.2,39.2301,39.025,39.09,0.02,1347236.409949,8208,39.1019,{"date":535,"open":536,"high":537,"low":385,"close":326,"change":433,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",39.05,39.16,-0.41,1492526.383799,7783,39.0852,{"date":543,"open":356,"high":356,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",39.1101,39.23,0.41,1.06,1621366.934089,11558,39.1781,{"date":552,"open":384,"high":553,"low":395,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",38.965,38.82,0.04,0.1,2146586.211756,8553,38.8265,{"date":561,"open":327,"high":562,"low":563,"close":564,"change":565,"percent_change":22,"volume":566,"transactions":567,"vwap":568},"2026-08-05",38.98,38.775,38.78,0.15,1709112.97597,12612,38.8482,{"date":570,"open":571,"high":572,"low":573,"close":306,"change":147,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",38.48,38.7,38.39,0.99,1659909.236741,8739,38.6059,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",38.16,38.255,38.09,38.25,0.16,0.42,1620144.220542,7215,38.2071,{"date":590,"open":591,"high":592,"low":593,"close":582,"change":222,"percent_change":223,"volume":594,"transactions":595,"vwap":596},"2026-07-31",38.02,38.186,37.75,2044287.51598,10593,38.0936,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",37.89,38.335,37.87,38.31,0.85,2.27,2395051.073183,7928,38.214,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",37.58,37.9,37.275,37.46,-0.11,-0.29,1844235.986692,7815,37.5675,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":407,"percent_change":201,"volume":624,"transactions":625,"vwap":626},"2026-07-28",37.3,37.697,37.57,1867550.484542,6464,37.5853,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":565,"percent_change":127,"volume":632,"transactions":633,"vwap":634},"2026-07-27",37.84,37.475,37.64,2249327.727134,6218,37.574,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",37.44,37.645,37.41,37.49,0.24,0.64,2147585.680633,8388,37.5,{"date":647,"open":21,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",37.42,37.155,37.25,-0.465,-1.23,1910173.899151,5982,37.2492,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":291,"volume":663,"transactions":664,"vwap":665},"2026-07-22",37.77,37.85,37.705,37.715,0.115,1349117.6451,4124,37.7572,{"date":667,"open":187,"high":668,"low":669,"close":18,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",37.63,37.265,0.47,1.27,1672638.155742,4848,37.5443,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",37.39,37.0923,37.13,-0.23,-0.62,1899122.921429,5842,37.2052,{"date":686,"open":687,"high":688,"low":689,"close":187,"change":408,"percent_change":416,"volume":690,"transactions":691,"vwap":692},"2026-07-17",37.19,37.439999,37.1341,1966395.972631,7076,37.3479,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":243,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",37.51,37.68,37.45,37.54,-0.66,1800332.221119,5405,37.5421,{"date":704,"open":610,"high":705,"low":706,"close":208,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",37.8699,37.535,0.225,0.6,2213173.330855,7031,37.711,{"date":713,"open":714,"high":601,"low":698,"close":715,"change":273,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",37.71,37.565,0.75,1967727.937394,6678,37.6395,{"date":721,"open":640,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",37.525,37.234,37.285,-0.305,-0.81,2854133.399542,9765,37.334,{"date":731,"open":698,"high":732,"low":733,"close":734,"change":442,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-10",37.647,37.35,37.59,0.7,1653800,{"date":738,"open":739,"high":648,"low":740,"close":741,"change":107,"percent_change":584,"volume":742,"transactions":9,"vwap":741},"2026-07-09",37.31,37.245,37.33,2364200,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":615,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",37.15,37.27,36.87,-0.77,1914200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",37.88,37.455,37.56,-0.43,-1.13,1652700,{"date":759,"open":760,"high":218,"low":208,"close":218,"change":147,"percent_change":102,"volume":761,"transactions":9,"vwap":218},"2026-07-06",37.81,1490800,{"date":763,"open":764,"high":765,"low":766,"close":200,"change":585,"percent_change":117,"volume":767,"transactions":9,"vwap":200},"2026-07-02",37.69,37.855,37.38,2043900,{"date":769,"open":770,"high":771,"low":772,"close":687,"change":407,"percent_change":201,"volume":773,"transactions":9,"vwap":687},"2026-07-01",37.11,37.315,37.07,1808600,{"date":775,"open":776,"high":21,"low":777,"close":778,"change":512,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",37.16,37.080002,37.26,0.3,1012200,{"date":782,"open":783,"high":784,"low":785,"close":745,"change":786,"percent_change":142,"volume":787,"transactions":9,"vwap":745},"2026-06-29",37.17,37.18,36.88,0.12,1358000,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":793,"percent_change":434,"volume":794,"transactions":9,"vwap":790},"2026-06-26",37.029999,37.2,36.965,-0.15,1322300,{"date":796,"open":797,"high":797,"low":798,"close":784,"change":122,"percent_change":799,"volume":800,"transactions":9,"vwap":784},"2026-06-25",37.37,37.049999,0.68,2092800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":470,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-24",36.91,37.035,36.775,36.93,-0.27,1711300,{"date":810,"open":811,"high":791,"low":812,"close":790,"change":756,"percent_change":813,"volume":814,"transactions":9,"vwap":790},"2026-06-23",37.0099983,36.92,-2.96,1367000,{"date":816,"open":817,"high":818,"low":817,"close":580,"change":819,"percent_change":273,"volume":820,"transactions":9,"vwap":580},"2026-06-22",38.0099983,38.245,0.105,1114600,{"date":822,"open":823,"high":823,"low":218,"close":252,"change":824,"percent_change":469,"volume":825,"transactions":9,"vwap":252},"2026-06-18",38.21,-0.015,1203400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":211,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",38.56,38.645,37.975,38.07,-0.73,2121400,{"date":835,"open":836,"high":837,"low":838,"close":285,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":285},"2026-06-16",38.36,38.496,38.345,0.07,0.18,955100,{"date":843,"open":844,"high":845,"low":583,"close":846,"change":479,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-15",38.54,38.58,38.28,0.53,1162500,{"date":850,"open":591,"high":851,"low":852,"close":853,"change":584,"percent_change":585,"volume":854,"transactions":9,"vwap":853},"2026-06-12",38.165,37.805,38.080002,818100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":574,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-11",37.29,37.948,37.115,37.92,2.68,1323000,{"date":864,"open":784,"high":797,"low":803,"close":806,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":806},"2026-06-10",-0.47,-1.26,1147100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":555,"percent_change":512,"volume":874,"transactions":9,"vwap":873},"2026-06-09",37.62,37.82,36.86,37.4,1362100,{"date":876,"open":877,"high":878,"low":879,"close":187,"change":504,"percent_change":152,"volume":880,"transactions":9,"vwap":187},"2026-06-08",37.55,37.585,37.305,1025200,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",37.98,37.135,37.23,-0.94,-2.46,1113500,{"date":890,"open":580,"high":823,"low":891,"close":892,"change":641,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-04",38.035,38.17,0.63,937200,{"date":896,"open":897,"high":898,"low":197,"close":899,"change":807,"percent_change":319,"volume":900,"transactions":9,"vwap":899},"2026-06-03",38.029999,38.105,37.93,1164400,{"date":902,"open":903,"high":583,"low":591,"close":229,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":229},"2026-06-02",38.049999,0.22,0.58,961900,{"date":908,"open":218,"high":909,"low":910,"close":883,"change":807,"percent_change":319,"volume":911,"transactions":9,"vwap":883},"2026-06-01",38.11,37.74,1098100,{"date":913,"open":285,"high":571,"low":914,"close":583,"change":556,"percent_change":442,"volume":915,"transactions":9,"vwap":583},"2026-05-29",38.225,930500,{"date":917,"open":918,"high":219,"low":599,"close":919,"change":264,"percent_change":265,"volume":920,"transactions":9,"vwap":919},"2026-05-28",37.97,38.15,953700,{"date":922,"open":923,"high":923,"low":924,"close":299,"change":408,"percent_change":865,"volume":925,"transactions":9,"vwap":299},"2026-05-27",38.33,38.12,1057000,{"date":927,"open":928,"high":929,"low":249,"close":836,"change":388,"percent_change":930,"volume":931,"transactions":9,"vwap":836},"2026-05-26",38.44,38.455,1.16,957400,{"date":933,"open":883,"high":934,"low":871,"close":860,"change":935,"percent_change":433,"volume":848,"transactions":9,"vwap":860},"2026-05-22",38.060001,-0.06,{"date":937,"open":734,"high":938,"low":640,"close":883,"change":662,"percent_change":779,"volume":939,"transactions":9,"vwap":883},"2026-05-21",38.095001,911300,{"date":941,"open":797,"high":239,"low":739,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",37.865,0.555,1.49,1030300,{"date":947,"open":637,"high":948,"low":740,"close":739,"change":949,"percent_change":886,"volume":950,"transactions":9,"vwap":739},"2026-05-19",37.53,-0.355,1344000,{"date":952,"open":948,"high":660,"low":677,"close":953,"change":273,"percent_change":716,"volume":954,"transactions":9,"vwap":953},"2026-05-18",37.665,1496800,{"date":956,"open":698,"high":698,"low":771,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",37.385,-0.625,-1.64,1235200,{"date":962,"open":963,"high":964,"low":965,"close":817,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":817},"2026-05-14",38.13,38.155,37.995,-0.075,-0.2,1183000,{"date":970,"open":971,"high":938,"low":871,"close":972,"change":973,"percent_change":388,"volume":974,"transactions":9,"vwap":972},"2026-05-13",37.86,38.084999,0.165,890700,{"date":976,"open":658,"high":239,"low":209,"close":860,"change":793,"percent_change":977,"volume":978,"transactions":9,"vwap":860},"2026-05-12",-0.39,919000,{"date":980,"open":934,"high":851,"low":981,"close":831,"change":107,"percent_change":584,"volume":982,"transactions":9,"vwap":831},"2026-05-11",37.991,983100,{"date":984,"open":899,"high":897,"low":985,"close":817,"change":127,"percent_change":547,"volume":986,"transactions":9,"vwap":817},"2026-05-08",37.835,962300,{"date":988,"open":892,"high":892,"low":734,"close":200,"change":865,"percent_change":652,"volume":989,"transactions":9,"vwap":200},"2026-05-07",1112900,{"date":991,"open":903,"high":919,"low":992,"close":853,"change":292,"percent_change":993,"volume":994,"transactions":9,"vwap":853},"2026-05-06",37.94,2.17,910400,{"date":996,"open":997,"high":998,"low":999,"close":746,"change":127,"percent_change":1000,"volume":1001,"transactions":9,"vwap":746},"2026-05-05",37.22,37.32,37.044998,1.08,989400,{"date":1003,"open":679,"high":687,"low":1004,"close":747,"change":755,"percent_change":1005,"volume":1006,"transactions":9,"vwap":747},"2026-05-04",36.73,-1.15,1272400,{"date":1008,"open":21,"high":715,"low":21,"close":621,"change":309,"percent_change":1009,"volume":1010,"transactions":9,"vwap":621},"2026-05-01",-0.35,1110200,{"date":1012,"open":772,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-30",37.505,36.98,37.43,0.87,2.38,1095000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":190,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",36.77,36.41,36.56,-0.89,1082000,{"date":1027,"open":747,"high":1028,"low":1029,"close":1030,"change":614,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-28",37,36.795,36.89,-0.3,1505500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1028,"change":265,"percent_change":222,"volume":1038,"transactions":9,"vwap":1028},"2026-04-27",37.040001,37.21,36.96,981300,{"date":1040,"open":1041,"high":189,"low":747,"close":777,"change":512,"percent_change":779,"volume":1042,"transactions":9,"vwap":777},"2026-04-24",36.99,926400,{"date":1044,"open":1045,"high":650,"low":1046,"close":1047,"change":680,"percent_change":681,"volume":1048,"transactions":9,"vwap":1047},"2026-04-23",37.084999,36.585,36.97,995900,{"date":1050,"open":741,"high":741,"low":1051,"close":791,"change":584,"percent_change":1052,"volume":1053,"transactions":9,"vwap":791},"2026-04-22",37.095001,0.43,787400,{"date":1055,"open":610,"high":953,"low":1056,"close":1035,"change":282,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1035},"2026-04-21",37.025002,-2.11,1232400,{"date":1060,"open":593,"high":1061,"low":1062,"close":629,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":629},"2026-04-20",37.845,37.615,-0.14,-0.37,773800,{"date":1067,"open":853,"high":818,"low":1068,"close":883,"change":147,"percent_change":102,"volume":1069,"transactions":9,"vwap":883},"2026-04-17",37.95,886400,{"date":1071,"open":658,"high":658,"low":1072,"close":18,"change":469,"percent_change":614,"volume":1073,"transactions":9,"vwap":18},"2026-04-16",37.485,1049600,{"date":1075,"open":714,"high":714,"low":706,"close":631,"change":793,"percent_change":434,"volume":1076,"transactions":9,"vwap":631},"2026-04-15",801300,{"date":1078,"open":910,"high":659,"low":1079,"close":208,"change":273,"percent_change":716,"volume":1080,"transactions":9,"vwap":208},"2026-04-14",37.65,747200,{"date":1082,"open":1028,"high":1083,"low":1084,"close":695,"change":584,"percent_change":1052,"volume":1085,"transactions":9,"vwap":695},"2026-04-13",37.555,36.995,822500,{"date":1087,"open":733,"high":695,"low":1036,"close":733,"change":786,"percent_change":142,"volume":1088,"transactions":9,"vwap":733},"2026-04-10",1005900,{"date":1090,"open":812,"high":639,"low":812,"close":885,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":885},"2026-04-09",-0.09,-0.24,1108000,{"date":1095,"open":698,"high":698,"low":1045,"close":998,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":998},"2026-04-08",1.23,3.41,1257300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":112,"percent_change":264,"volume":1105,"transactions":9,"vwap":1104},"2026-04-07",35.9,36.15,35.56,36.09,1356300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":122,"percent_change":735,"volume":1112,"transactions":9,"vwap":1111},"2026-04-06",36.029999,36.16,35.87,36.099998,917100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":222,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-02",35.37,35.98,35.26,35.85,-0.61,1339200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",36.035,36.295,35.92,36.07,0.54,1.52,1396300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",35.049999,35.555,34.86,35.53,1.04,3.02,1712200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":556,"volume":1146,"transactions":9,"vwap":1144},"2026-03-30",34.69,34.83,34.34,34.49,0.035,1359000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":319,"volume":1154,"transactions":9,"vwap":1152},"2026-03-27",34.61,34.79,34.35,34.455,-0.245,1118800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",34.99,35.24,34.68,34.7,-0.68,-1.92,1576200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":944,"volume":1171,"transactions":9,"vwap":1169},"2026-03-25",35.49,35.525,35.175,35.38,0.52,1411600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1134,"change":793,"percent_change":755,"volume":1177,"transactions":9,"vwap":1134},"2026-03-24",34.62,35.060001,34.55,1331700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":38,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-23",34.96,35.44,34.733,35.0099983,2.13,1547500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-20",35.13,35.15,34.103,34.28,-0.99,-2.81,2292300,{"date":1196,"open":1197,"high":1198,"low":1159,"close":1199,"change":309,"percent_change":1064,"volume":1200,"transactions":9,"vwap":1199},"2026-03-19",34.75,35.465,35.27,2369800,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-18",35.86,35.375,35.4,-0.53,-1.48,1465400,{"date":1210,"open":1116,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":122,"volume":1215,"transactions":9,"vwap":1213},"2026-03-17",36.14,35.905,35.93,0.09,1219500,{"date":1217,"open":1218,"high":1125,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-16",35.71,35.59,35.84,0.57,1.62,1271800,{"date":1225,"open":1226,"high":1203,"low":1227,"close":1199,"change":865,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1199},"2026-03-13",35.76,35.195,-1.32,1600400,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1206,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-12",35.97,35.58,35.74,-1.46,1019500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":265,"percent_change":222,"volume":1243,"transactions":9,"vwap":1242},"2026-03-11",36.12,36.36,36.014999,36.27,966600,{"date":1245,"open":1246,"high":785,"low":1247,"close":1248,"change":565,"percent_change":546,"volume":1249,"transactions":9,"vwap":1248},"2026-03-10",36.53,36.29,36.35,1768700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":503,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-09",35.52,36.325,35.215,36.2,0.14,2869100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1102,"change":807,"percent_change":212,"volume":1263,"transactions":9,"vwap":1102},"2026-03-06",35.83,36.255,35.7,2712000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-05",36.7,36.791,36.064999,36.42,-0.67,-1.81,1486800,{"date":1274,"open":1037,"high":776,"low":1275,"close":1276,"change":1277,"percent_change":66,"volume":1278,"transactions":9,"vwap":1276},"2026-03-04",36.8,37.09,0.33,1038900,{"date":1280,"open":1281,"high":812,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-03",36.38,35.95,36.76,-1.155,-3.05,1526000,{"date":1288,"open":871,"high":1289,"low":696,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-02",38.040001,37.915,-0.6,-1.56,1300100,{"date":1295,"open":828,"high":1296,"low":1297,"close":1298,"change":511,"percent_change":786,"volume":1299,"transactions":9,"vwap":1298},"2026-02-27",38.675,38.46,38.515,905900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":279,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":279},"2026-02-26",38.43,38.505,38.195,0.01,0.03,968700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1297,"change":142,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1297},"2026-02-25",38.38,38.51,38.284,0.84,909500,{"date":1316,"open":918,"high":823,"low":197,"close":1317,"change":107,"percent_change":584,"volume":1318,"transactions":9,"vwap":1317},"2026-02-24",38.14,813400,{"date":1320,"open":1317,"high":1321,"low":1068,"close":853,"change":407,"percent_change":408,"volume":1322,"transactions":9,"vwap":853},"2026-02-23",38.267,938100,{"date":1324,"open":629,"high":580,"low":871,"close":919,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":919},"2026-02-20",0.27,0.71,1131100,{"date":1329,"open":870,"high":752,"low":200,"close":752,"change":530,"percent_change":503,"volume":1330,"transactions":9,"vwap":752},"2026-02-19",955700,{"date":1332,"open":629,"high":1333,"low":208,"close":971,"change":107,"percent_change":584,"volume":1334,"transactions":9,"vwap":971},"2026-02-18",38.064999,1245800,{"date":1336,"open":623,"high":1337,"low":957,"close":210,"change":469,"percent_change":614,"volume":1338,"transactions":9,"vwap":210},"2026-02-17",37.875,1107900,{"date":1340,"open":17,"high":1341,"low":188,"close":629,"change":504,"percent_change":233,"volume":1342,"transactions":9,"vwap":629},"2026-02-13",37.885,982900,{"date":1344,"open":892,"high":299,"low":631,"close":714,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":714},"2026-02-12",-0.36,-0.95,952600,{"date":1349,"open":831,"high":526,"low":1350,"close":831,"change":641,"percent_change":893,"volume":880,"transactions":9,"vwap":831},"2026-02-11",37.66,{"date":1352,"open":1068,"high":239,"low":1353,"close":1353,"change":786,"percent_change":142,"volume":1354,"transactions":9,"vwap":1353},"2026-02-10",37.83,1683800,{"date":1356,"open":187,"high":1357,"low":187,"close":714,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":714},"2026-02-09",37.76,0.575,1.55,807300,{"date":1362,"open":1021,"high":745,"low":1021,"close":884,"change":1363,"percent_change":1184,"volume":1364,"transactions":9,"vwap":884},"2026-02-06",0.775,1156000,{"date":1366,"open":1367,"high":1368,"low":1248,"close":1240,"change":223,"percent_change":254,"volume":1369,"transactions":9,"vwap":1240},"2026-02-05",36.57,36.695,1550800,{"date":1371,"open":770,"high":1372,"low":1373,"close":806,"change":1374,"percent_change":1170,"volume":1375,"transactions":9,"vwap":806},"2026-02-04",37.175,36.763,0.19,1350600,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":132,"volume":1382,"transactions":9,"vwap":1380},"2026-02-03",36.43,36.755,36.74,0.285,1365300,{"date":1384,"open":1102,"high":1385,"low":1102,"close":1386,"change":973,"percent_change":377,"volume":1387,"transactions":9,"vwap":1386},"2026-02-02",36.5,36.455,1061800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1247,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1247},"2026-01-30",36.6,36.66,36.17,-0.581,-1.58,1341700,{"date":1397,"open":1047,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-29",37.066002,36.47,36.871,0.201,0.55,1269000,{"date":1405,"open":1283,"high":1406,"low":1399,"close":1407,"change":1031,"percent_change":726,"volume":1408,"transactions":9,"vwap":1407},"2026-01-28",36.765,36.67,1885300,{"date":1410,"open":1411,"high":790,"low":1411,"close":1047,"change":1412,"percent_change":1359,"volume":1413,"transactions":9,"vwap":1047},"2026-01-27",36.64,0.565,1403500,{"date":1415,"open":1385,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":480,"volume":1420,"transactions":9,"vwap":1418},"2026-01-26",36.58,36.383,36.405,0.185,1186900,{"date":1422,"open":1110,"high":1261,"low":1110,"close":1423,"change":904,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-23",36.22,0.61,1135900,{"date":1427,"open":1125,"high":1428,"low":1110,"close":1429,"change":904,"percent_change":1424,"volume":1430,"transactions":9,"vwap":1429},"2026-01-22",36.075001,36,1237700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1136,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",35.51,35.855,35.425,35.78,0.37,1566500,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1009,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-20",35.33,35.61,35.41,-0.98,1075100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1226,"change":819,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1226},"2026-01-16",35.75,35.775,35.595,0.29,1238000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":368,"percent_change":112,"volume":1459,"transactions":9,"vwap":1458},"2026-01-15",35.72,35.765,35.64,35.655,1274800,{"date":1461,"open":1219,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-14",35.685,35.562,35.66,0.23,0.65,1271300,{"date":1469,"open":1470,"high":1252,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-13",35.495,35.374,35.43,-0.21,-0.59,1517600,{"date":1477,"open":1478,"high":1458,"low":1478,"close":1457,"change":641,"percent_change":799,"volume":1479,"transactions":9,"vwap":1457},"2026-01-12",35.48,841200,{"date":1481,"open":1117,"high":1181,"low":1117,"close":1205,"change":641,"percent_change":799,"volume":1482,"transactions":9,"vwap":1205},"2026-01-09",1102000,{"date":1484,"open":1157,"high":1485,"low":1486,"close":1487,"change":503,"percent_change":1256,"volume":1488,"transactions":9,"vwap":1487},"2026-01-08",35.18,34.98,35.16,828400,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":935,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-07",35.19,35.040001,35.11,-0.17,1629800,{"date":1497,"open":1491,"high":1158,"low":1498,"close":1499,"change":1306,"percent_change":1214,"volume":1500,"transactions":9,"vwap":1499},"2026-01-06",35.125,35.17,1290500,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":233,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-05",34.82,35.147,35.14,0.98,855300,{"date":1509,"open":1510,"high":1511,"low":1149,"close":1511,"change":233,"percent_change":574,"volume":1512,"transactions":9,"vwap":1511},"2026-01-02",34.77,34.8,909100,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1494,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-31",34.6,34.44,34.46,-0.49,894300,{"date":1521,"open":1149,"high":1197,"low":1149,"close":1522,"change":839,"percent_change":479,"volume":1523,"transactions":9,"vwap":1522},"2025-12-30",34.63,1258000,{"date":1525,"open":1176,"high":1522,"low":1526,"close":1527,"change":1528,"percent_change":243,"volume":1529,"transactions":9,"vwap":1527},"2025-12-29",34.5,34.56,-0.085,819700,{"date":1531,"open":1515,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":839,"volume":1536,"transactions":9,"vwap":1534},"2025-12-26",34.675,34.575,34.645,0.025,627000,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1174,"change":1305,"percent_change":1306,"volume":1541,"transactions":9,"vwap":1174},"2025-12-24",34.66,34.565,925500,{"date":1543,"open":1544,"high":1174,"low":1545,"close":1149,"change":1546,"percent_change":1424,"volume":1547,"transactions":9,"vwap":1149},"2025-12-23",34.59,34.52,0.21,2365200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1546,"percent_change":1424,"volume":1553,"transactions":9,"vwap":1552},"2025-12-22",34.26,34.43,34.4,1972700,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1546,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-19",34.09,34.308,34.19,0.62,1425700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":840,"percent_change":847,"volume":1567,"transactions":9,"vwap":1566},"2025-12-18",34.080002,34.18,33.925,33.98,1780700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":201,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-17",33.92,34.040001,33.8,-0.56,1513100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-16",34.064999,34.13,33.91,33.99,-0.405,-1.18,1461500,{"date":1585,"open":1552,"high":1586,"low":1587,"close":1588,"change":1546,"percent_change":1424,"volume":1589,"transactions":9,"vwap":1588},"2025-12-15",34.488,34.302,34.395,1038600,{"date":1591,"open":1552,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":416,"volume":1596,"transactions":9,"vwap":1594},"2025-12-12",34.41,34.049999,34.185,-0.165,1056700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1151,"change":479,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1151},"2025-12-11",34.16,34.42,0.59,818400,{"date":1604,"open":1572,"high":1605,"low":1606,"close":1607,"change":1437,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-10",34.21,33.785,34.15,1.1,1072900,{"date":1611,"open":1612,"high":1570,"low":1613,"close":1614,"change":469,"percent_change":300,"volume":1347,"transactions":9,"vwap":1614},"2025-12-09",33.85,33.774,33.78,{"date":1616,"open":1617,"high":1617,"low":1614,"close":1618,"change":966,"percent_change":222,"volume":1619,"transactions":9,"vwap":1618},"2025-12-08",33.96,33.82,848700,{"date":1621,"open":1580,"high":1622,"low":1612,"close":1623,"change":1624,"percent_change":555,"volume":1625,"transactions":9,"vwap":1623},"2025-12-05",34.035999,33.895,0.015,926600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":556,"percent_change":779,"volume":1632,"transactions":9,"vwap":1631},"2025-12-04",33.93,33.965,33.815,33.88,737300,{"date":1634,"open":1635,"high":1572,"low":1636,"close":1614,"change":840,"percent_change":1127,"volume":1637,"transactions":9,"vwap":1614},"2025-12-03",33.65,33.643,1271000,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1305,"percent_change":1306,"volume":1643,"transactions":9,"vwap":1642},"2025-12-02",33.67,33.5,33.6,1032500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":793,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-01",33.64,33.72,33.56,33.59,-0.44,857100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":641,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-28",33.52,33.755,33.74,0.72,340200,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1641,"change":1663,"percent_change":102,"volume":1664,"transactions":9,"vwap":1641},"2025-11-26",33.2,33.57,0.335,724700,{"date":1666,"open":1667,"high":1661,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-25",32.84,33.165,0.445,1.36,870000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":512,"percent_change":233,"volume":1452,"transactions":9,"vwap":1676},"2025-11-24",32.55,32.77,32.72,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":944,"volume":1684,"transactions":9,"vwap":1682},"2025-11-21",32.35,32.69,32.31,32.61,0.48,943000,{"date":1686,"open":1687,"high":1688,"low":26,"close":26,"change":434,"percent_change":652,"volume":1689,"transactions":9,"vwap":26},"2025-11-20",32.76,32.817,1022500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":470,"percent_change":281,"volume":1696,"transactions":9,"vwap":1695},"2025-11-19",32.64,32.75,32.44,32.53,1089800,{"date":1698,"open":1695,"high":1699,"low":1700,"close":1701,"change":1064,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-18",32.745,32.45,32.63,-1.12,1056200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1702,"volume":1711,"transactions":9,"vwap":1709},"2025-11-17",33.12,33.285,32.884,33,-0.375,1191700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":433,"volume":1719,"transactions":9,"vwap":1717},"2025-11-14",33.21,33.44,33.147,33.375,-0.055,868500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-13",33.76,33.775,33.395,33.43,-0.295,-0.87,1032300,{"date":1730,"open":1731,"high":1655,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-12",33.58,33.725,0.265,0.79,656200,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":840,"percent_change":1127,"volume":1741,"transactions":9,"vwap":1740},"2025-11-11",33.35,33.505,33.46,673600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-10",33.16,33.29,33.064999,33.28,0.365,1.11,794900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1419,"percent_change":1221,"volume":945,"transactions":9,"vwap":1754},"2025-11-07",32.66,32.915,32.56,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1063,"volume":1763,"transactions":9,"vwap":1761},"2025-11-06",32.85,32.86,32.655,32.73,-0.045,868900,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1546,"percent_change":642,"volume":1769,"transactions":9,"vwap":1768},"2025-11-05",32.58,32.83,32.775,957600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1009,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-04",32.6,32.736,32.533,32.565,-1.06,632600,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1754,"change":824,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1754},"2025-11-03",32.95,32.804,-0.05,793300,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1091,"percent_change":807,"volume":1789,"transactions":9,"vwap":1788},"2025-10-31",32.99,32.805,32.93,673100,{"date":1791,"open":1792,"high":1793,"low":1767,"close":1794,"change":935,"percent_change":408,"volume":1795,"transactions":9,"vwap":1794},"2025-10-30",32.97,33.13,33.02,752000,{"date":1797,"open":1798,"high":1738,"low":1799,"close":1800,"change":967,"percent_change":1291,"volume":1801,"transactions":9,"vwap":1800},"2025-10-29",33.23,32.94,33.080002,829800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1747,"change":407,"percent_change":1473,"volume":1807,"transactions":9,"vwap":1747},"2025-10-28",33.25,33.37,33.17,621800,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1738,"change":840,"percent_change":1127,"volume":1812,"transactions":9,"vwap":1738},"2025-10-27",33.27,33.366,853300,{"date":1814,"open":1661,"high":1798,"low":1815,"close":1806,"change":107,"percent_change":840,"volume":1816,"transactions":9,"vwap":1806},"2025-10-24",33.14,881500,{"date":1818,"open":1819,"high":1820,"low":1794,"close":1821,"change":641,"percent_change":38,"volume":1822,"transactions":9,"vwap":1821},"2025-10-23",33.060001,33.149,33.11,719900,{"date":1824,"open":1825,"high":1788,"low":1826,"close":1827,"change":1214,"percent_change":1325,"volume":1828,"transactions":9,"vwap":1827},"2025-10-22",32.8,32.7,32.87,2685700,{"date":1830,"open":1831,"high":1832,"low":1687,"close":1833,"change":1834,"percent_change":1444,"volume":1835,"transactions":9,"vwap":1833},"2025-10-21",32.9,32.91,32.78,-0.325,969300,{"date":1837,"open":1709,"high":1793,"low":1786,"close":1838,"change":707,"percent_change":799,"volume":1839,"transactions":9,"vwap":1838},"2025-10-20",33.105,765700,{"date":1841,"open":1687,"high":1831,"low":1842,"close":1843,"change":1844,"percent_change":935,"volume":1845,"transactions":9,"vwap":1843},"2025-10-17",32.694,32.88,-0.02,1297100,{"date":1847,"open":1848,"high":1849,"low":1825,"close":1831,"change":107,"percent_change":840,"volume":1850,"transactions":9,"vwap":1831},"2025-10-16",32.89,33.049999,1884600,{"date":1852,"open":1687,"high":1848,"low":1853,"close":1667,"change":479,"percent_change":1424,"volume":1854,"transactions":9,"vwap":1667},"2025-10-15",32.625,759200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1692,"change":504,"percent_change":127,"volume":1860,"transactions":9,"vwap":1692},"2025-10-14",32.32,32.735,32.29,863100,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1325,"percent_change":1313,"volume":1866,"transactions":9,"vwap":1865},"2025-10-13",32.37,32.576,32.51,798400,{"date":1868,"open":1869,"high":1676,"low":1870,"close":1871,"change":223,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-10",32.665,32.221,32.24,-1.74,1250500,{"date":1875,"open":1876,"high":1876,"low":1761,"close":1877,"change":243,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-09",33.15,32.81,-0.76,670500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1819,"change":512,"percent_change":1277,"volume":1885,"transactions":9,"vwap":1819},"2025-10-08",33.040001,33.09,32.985,968200,{"date":1887,"open":1876,"high":1888,"low":1788,"close":1780,"change":243,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1780},"2025-10-07",33.209,-0.75,1056400,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1661,"change":496,"percent_change":496,"volume":1895,"transactions":9,"vwap":1661},"2025-10-06",33.18,33.305,849300,{"date":1897,"open":1706,"high":1898,"low":1838,"close":1661,"change":1325,"percent_change":330,"volume":1899,"transactions":9,"vwap":1661},"2025-10-03",33.255,594400,{"date":1901,"open":1794,"high":1902,"low":1903,"close":1788,"change":496,"percent_change":496,"volume":1904,"transactions":9,"vwap":1788},"2025-10-02",33.029999,32.761,853700,{"date":1906,"open":1831,"high":1709,"low":1827,"close":1788,"change":1256,"percent_change":1052,"volume":1907,"transactions":9,"vwap":1788},"2025-10-01",819100,{"date":1909,"open":1680,"high":1910,"low":1911,"close":1912,"change":1214,"percent_change":273,"volume":1913,"transactions":9,"vwap":1912},"2025-09-30",32.825,32.65,32.79,1092500,{"date":1915,"open":1753,"high":1676,"low":1701,"close":1826,"change":512,"percent_change":233,"volume":1916,"transactions":9,"vwap":1826},"2025-09-29",1251000,{"date":1918,"open":1919,"high":1772,"low":1920,"close":1921,"change":904,"percent_change":799,"volume":1922,"transactions":9,"vwap":1921},"2025-09-26",32.49,32.475,32.59,981100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1863,"change":1927,"percent_change":223,"volume":1928,"transactions":9,"vwap":1863},"2025-09-25",32.41,32.235,-0.185,1339500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":967,"percent_change":1119,"volume":1935,"transactions":9,"vwap":1934},"2025-09-24",32.62,32.68,32.531,32.555,1048800,{"date":1937,"open":1667,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":865,"volume":1942,"transactions":9,"vwap":1940},"2025-09-23",32.925,32.71,32.755,-0.155,817300,{"date":1944,"open":1877,"high":1788,"low":1676,"close":1832,"change":973,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1832},"2025-09-22",0.5,854600,{"date":1948,"open":1833,"high":1912,"low":1949,"close":1699,"change":614,"percent_change":190,"volume":1950,"transactions":9,"vwap":1699},"2025-09-19",32.685,1413000,{"date":1952,"open":1825,"high":1832,"low":1949,"close":1953,"change":1954,"percent_change":387,"volume":1955,"transactions":9,"vwap":1953},"2025-09-18",32.855,0.055,1277000,{"date":1957,"open":1877,"high":1838,"low":1680,"close":1825,"change":1941,"percent_change":865,"volume":1958,"transactions":9,"vwap":1825},"2025-09-17",1159000,{"date":1960,"open":1788,"high":1961,"low":1962,"close":1963,"change":1718,"percent_change":1494,"volume":1964,"transactions":9,"vwap":1963},"2025-09-16",33.023998,32.864,32.955,1223300,{"date":1966,"open":1827,"high":1902,"low":1827,"close":1967,"change":904,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-15",33.0099983,0.67,1164500,{"date":1971,"open":1877,"high":1972,"low":1973,"close":1912,"change":793,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1912},"2025-09-12",32.845,32.725,-0.46,916700,{"date":1977,"open":1978,"high":1799,"low":1826,"close":1799,"change":152,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1799},"2025-09-11",32.74,1.07,1000800,{"date":1982,"open":1772,"high":1983,"low":1674,"close":1921,"change":1305,"percent_change":1306,"volume":1984,"transactions":9,"vwap":1921},"2025-09-10",32.705,973500,{"date":1986,"open":1772,"high":1911,"low":1987,"close":1766,"change":242,"percent_change":615,"volume":1988,"transactions":9,"vwap":1766},"2025-09-09",32.505,1120500,{"date":1990,"open":1772,"high":1949,"low":1991,"close":1992,"change":460,"percent_change":45,"volume":1993,"transactions":9,"vwap":1992},"2025-09-08",32.5,32.675,749700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1679,"change":840,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1679},"2025-09-05",32.42,32.54,32.265,0.56,809200,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":479,"percent_change":893,"volume":2006,"transactions":9,"vwap":2005},"2025-09-04",32.02,32.18,32.17,806100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1624,"percent_change":503,"volume":2012,"transactions":9,"vwap":2011},"2025-09-03",31.86,32.0050011,31.97,865300,{"date":2014,"open":2015,"high":2011,"low":2015,"close":2016,"change":211,"percent_change":1727,"volume":2017,"transactions":9,"vwap":2016},"2025-09-02",31.74,31.955,1021400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1926,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1926},"2025-08-29",32.22,32.27,32.165,-0.105,-0.32,1387900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2028,"change":2031,"percent_change":122,"volume":2032,"transactions":9,"vwap":2028},"2025-08-28",32.34,32.38,32.26,0.08,538500,{"date":2034,"open":2035,"high":2030,"low":2035,"close":2030,"change":1718,"percent_change":1494,"volume":2036,"transactions":9,"vwap":2030},"2025-08-27",32.040001,806500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":530,"volume":2043,"transactions":9,"vwap":2041},"2025-08-26",32.23,32.325,32.315,0.005,935000,{"date":2045,"open":1766,"high":1682,"low":2046,"close":1681,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1681},"2025-08-25",32.3,-0.395,-1.21,751800,{"date":2051,"open":2052,"high":1940,"low":2052,"close":1983,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1983},"2025-08-22",32.28,0.515,1.6,862500,{"date":2057,"open":2058,"high":1926,"low":2059,"close":2060,"change":2061,"percent_change":1345,"volume":2062,"transactions":9,"vwap":2060},"2025-08-21",32.2,32.115,32.19,-0.115,723200,{"date":2064,"open":1871,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1465,"volume":2069,"transactions":9,"vwap":2067},"2025-08-20",32.335,32.225,32.305,0.075,797500,{"date":2071,"open":2030,"high":2072,"low":2058,"close":2039,"change":112,"percent_change":264,"volume":2073,"transactions":9,"vwap":2039},"2025-08-19",32.365,1123300,{"date":2075,"open":2005,"high":1871,"low":2076,"close":1871,"change":2077,"percent_change":265,"volume":2078,"transactions":9,"vwap":1871},"2025-08-18",32.131,-0.025,613900,{"date":2080,"open":1859,"high":1859,"low":2020,"close":1998,"change":387,"percent_change":847,"volume":2081,"transactions":9,"vwap":1998},"2025-08-15",497800,{"date":2083,"open":2003,"high":2084,"low":2085,"close":2086,"change":407,"percent_change":222,"volume":2087,"transactions":9,"vwap":2086},"2025-08-14",32.12,31.985,32.095001,545900,{"date":2089,"open":2084,"high":2090,"low":2091,"close":2022,"change":2092,"percent_change":377,"volume":2093,"transactions":9,"vwap":2022},"2025-08-13",32.178,32.09,0.145,637100,{"date":2095,"open":2096,"high":2097,"low":2015,"close":2003,"change":233,"percent_change":1979,"volume":2098,"transactions":9,"vwap":2003},"2025-08-12",31.79,32.029999,715300,{"date":2100,"open":2101,"high":2015,"low":2102,"close":2103,"change":470,"percent_change":281,"volume":2104,"transactions":9,"vwap":2103},"2025-08-11",31.71,31.62,31.68,508400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":504,"percent_change":546,"volume":2111,"transactions":9,"vwap":2110},"2025-08-08",31.76,31.84,31.714,31.78,950600,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":707,"percent_change":1657,"volume":2117,"transactions":9,"vwap":2116},"2025-08-07",31.75,31.523,31.65,849400,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-06",31.31,31.46,31.425,0.215,0.69,644600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":839,"percent_change":904,"volume":2132,"transactions":9,"vwap":2131},"2025-08-05",31.22,31.26,31.1,31.21,757700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":233,"percent_change":1608,"volume":2139,"transactions":9,"vwap":2138},"2025-08-04",31.09,31.16,31.045,31.14,1024000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2042,"percent_change":530,"volume":2146,"transactions":9,"vwap":2145},"2025-08-01",30.77,30.83,30.59,30.8,1608800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":223,"volume":2154,"transactions":9,"vwap":2152},"2025-07-31",30.93,30.94,30.71,30.795,-0.175,729700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":318,"percent_change":191,"volume":2161,"transactions":9,"vwap":2160},"2025-07-30",31.15,31.2,30.879,30.97,656900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":530,"percent_change":107,"volume":2168,"transactions":9,"vwap":2167},"2025-07-29",31.23,31.278,31.165,31.245,766900,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":416,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-28",31.43,31.17,31.225,-1.51,682400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":368,"percent_change":1844,"volume":2182,"transactions":9,"vwap":2181},"2025-07-25",31.53,31.72,31.5,31.705,523100,{"date":2184,"open":2185,"high":2186,"low":2101,"close":2101,"change":243,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2101},"2025-07-24",31.81,31.885,-0.78,637300,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":1466,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-23",31.63,31.965,31.96,2.08,976200,{"date":2197,"open":2157,"high":2198,"low":2199,"close":2120,"change":904,"percent_change":1326,"volume":2200,"transactions":9,"vwap":2120},"2025-07-22",31.33,31.08,754000,{"date":2202,"open":2203,"high":2164,"low":2204,"close":2135,"change":479,"percent_change":1466,"volume":2205,"transactions":9,"vwap":2135},"2025-07-21",31.049999,31.02,636200,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1762,"percent_change":793,"volume":2211,"transactions":9,"vwap":2210},"2025-07-18",31.11,30.84,30.89,801800,{"date":2213,"open":2143,"high":2214,"low":2142,"close":2215,"change":1145,"percent_change":512,"volume":2216,"transactions":9,"vwap":2215},"2025-07-17",30.96,30.935,624200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1256,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-16",30.79,30.91,30.662,30.9,0.46,954100,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2024,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-15",31.12,30.75,30.76,-1.03,853800,{"date":2233,"open":2234,"high":2227,"low":2234,"close":2199,"change":496,"percent_change":496,"volume":2235,"transactions":9,"vwap":2199},"2025-07-14",30.98,657900,{"date":2237,"open":2199,"high":2238,"low":2204,"close":2199,"change":1092,"percent_change":748,"volume":2168,"transactions":9,"vwap":2199},"2025-07-11",31.13,{"date":2240,"open":2241,"high":2198,"low":2242,"close":2243,"change":496,"percent_change":496,"volume":2244,"transactions":9,"vwap":2243},"2025-07-10",31.205,31.131,31.32,798200,{"date":2246,"open":2247,"high":2243,"low":2157,"close":2243,"change":1465,"percent_change":159,"volume":2248,"transactions":9,"vwap":2243},"2025-07-09",31.25,995200,{"date":2250,"open":2214,"high":2227,"low":2251,"close":2135,"change":1465,"percent_change":716,"volume":2252,"transactions":9,"vwap":2135},"2025-07-08",30.905,650100,{"date":2254,"open":2203,"high":2203,"low":2142,"close":2255,"change":1009,"percent_change":1702,"volume":2256,"transactions":9,"vwap":2255},"2025-07-07",30.86,890800,{"date":2258,"open":2259,"high":2260,"low":2227,"close":2131,"change":511,"percent_change":1256,"volume":2261,"transactions":9,"vwap":2131},"2025-07-03",31.19,31.24,504700,{"date":2263,"open":2264,"high":2172,"low":2265,"close":2166,"change":819,"percent_change":233,"volume":2266,"transactions":9,"vwap":2166},"2025-07-02",31.01,30.915,894400,{"date":2268,"open":2269,"high":2208,"low":2270,"close":2271,"change":264,"percent_change":470,"volume":2272,"transactions":9,"vwap":2271},"2025-07-01",31.040001,30.99,31.059999,1197800,{"date":2274,"open":2214,"high":2275,"low":2222,"close":2135,"change":512,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2135},"2025-06-30",31.105,0.36,769800,{"date":2279,"open":2150,"high":2135,"low":2280,"close":2234,"change":1546,"percent_change":799,"volume":2281,"transactions":9,"vwap":2234},"2025-06-27",30.855,893600,{"date":2283,"open":2284,"high":2152,"low":2285,"close":2142,"change":22,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2142},"2025-06-26",30.69,30.63,1.28,1646700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":470,"percent_change":190,"volume":2294,"transactions":9,"vwap":2293},"2025-06-25",30.39,30.42,30.27,30.38,1227500,{"date":2296,"open":2291,"high":2297,"low":2298,"close":2299,"change":1063,"percent_change":1974,"volume":2300,"transactions":9,"vwap":2299},"2025-06-24",30.54,30.346,30.48,697100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1374,"percent_change":1559,"volume":2307,"transactions":9,"vwap":2306},"2025-06-23",30.23,30.637,30.14,30.62,1344500,{"date":2309,"open":2284,"high":2284,"low":2310,"close":2311,"change":222,"percent_change":2312,"volume":1073,"transactions":9,"vwap":2311},"2025-06-20",30.415,30.43,-0.72,{"date":2314,"open":2315,"high":2143,"low":2316,"close":2317,"change":503,"percent_change":584,"volume":2318,"transactions":9,"vwap":2317},"2025-06-18",30.73,30.595,30.65,632100,{"date":2320,"open":2209,"high":2321,"low":2322,"close":2323,"change":1009,"percent_change":756,"volume":2324,"transactions":9,"vwap":2323},"2025-06-17",30.875,30.57,30.6,919200,{"date":2326,"open":2135,"high":2259,"low":2215,"close":2327,"change":512,"percent_change":2276,"volume":2328,"transactions":9,"vwap":2327},"2025-06-16",30.95,741200,{"date":2330,"open":2229,"high":2331,"low":2332,"close":2209,"change":725,"percent_change":1444,"volume":2333,"transactions":9,"vwap":2209},"2025-06-13",30.975,30.753,868700,{"date":2335,"open":2203,"high":2336,"low":2269,"close":2337,"change":2338,"percent_change":1734,"volume":2339,"transactions":9,"vwap":2337},"2025-06-12",31.175,31.145,0.245,857300,{"date":2341,"open":2214,"high":2264,"low":2342,"close":2222,"change":555,"percent_change":504,"volume":915,"transactions":9,"vwap":2222},"2025-06-11",30.87,{"date":2344,"open":2149,"high":2215,"low":2345,"close":2255,"change":555,"percent_change":504,"volume":2346,"transactions":9,"vwap":2255},"2025-06-10",30.78,935300,{"date":2348,"open":2142,"high":2220,"low":2142,"close":2349,"change":1305,"percent_change":1306,"volume":2350,"transactions":9,"vwap":2349},"2025-06-09",30.82,577500,{"date":2352,"open":2143,"high":2280,"low":2353,"close":2354,"change":503,"percent_change":584,"volume":2355,"transactions":9,"vwap":2354},"2025-06-06",30.734,30.81,602600,{"date":2357,"open":2142,"high":2358,"low":2359,"close":2229,"change":503,"percent_change":584,"volume":2360,"transactions":9,"vwap":2229},"2025-06-05",30.885,30.7,952100,{"date":2362,"open":2315,"high":2349,"low":2285,"close":2151,"change":556,"percent_change":1277,"volume":2363,"transactions":9,"vwap":2151},"2025-06-04",1742800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":680,"percent_change":1889,"volume":2370,"transactions":9,"vwap":2369},"2025-06-03",30.58,30.66,30.475,30.61,827300,{"date":2372,"open":2322,"high":2280,"low":2373,"close":2209,"change":147,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2209},"2025-06-02",30.52,1.25,971400,{"date":2377,"open":2378,"high":2379,"low":2292,"close":2380,"change":503,"percent_change":584,"volume":2381,"transactions":9,"vwap":2380},"2025-05-30",30.45,30.497,30.46,1355800,{"date":2383,"open":2291,"high":2378,"low":2384,"close":2385,"change":786,"percent_change":127,"volume":1711,"transactions":9,"vwap":2385},"2025-05-29",30.285,30.41,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":339,"volume":2393,"transactions":9,"vwap":2391},"2025-05-28",30.37,30.388,30.26,30.29,-0.26,1232200,{"date":2395,"open":2144,"high":2323,"low":2396,"close":2397,"change":2276,"percent_change":59,"volume":2398,"transactions":9,"vwap":2397},"2025-05-27",30.51,30.55,848900,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1170,"volume":1048,"transactions":9,"vwap":2403},"2025-05-23",29.85,30.24,30.19,0.155,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2042,"percent_change":530,"volume":2411,"transactions":9,"vwap":2410},"2025-05-22",29.98,30.12,29.916,30.035,815100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2153,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-21",30.17,30.34,30.030001,-0.58,1034400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1466,"volume":2426,"transactions":9,"vwap":2424},"2025-05-20",30.08,30.21,30.07,30.205,0.195,754400,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":641,"percent_change":292,"volume":2432,"transactions":9,"vwap":2431},"2025-05-19",29.76,30.025,30.01,887300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":839,"percent_change":641,"volume":2439,"transactions":9,"vwap":2438},"2025-05-16",29.7,29.78,29.61,29.77,970300,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2435,"change":2444,"percent_change":1136,"volume":2445,"transactions":9,"vwap":2435},"2025-05-15",29.45,29.71,0.305,727300,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":309,"percent_change":1650,"volume":2451,"transactions":9,"vwap":2450},"2025-05-14",29.64,29.362,29.395,1092000,{"date":2453,"open":2442,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":142,"volume":2458,"transactions":9,"vwap":2456},"2025-05-13",29.588,29.4,29.525,0.095,669100,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":107,"percent_change":479,"volume":2464,"transactions":9,"vwap":2463},"2025-05-12",29.46,29.27,29.43,768600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":479,"percent_change":2124,"volume":2471,"transactions":9,"vwap":2470},"2025-05-09",29.38,29.418,29.285,29.37,593800,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1782,"percent_change":1494,"volume":2477,"transactions":9,"vwap":2476},"2025-05-08",29.39,29.16,29.17,678000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":614,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-07",29.28,29.338,29.132,29.22,-0.38,727400,{"date":2487,"open":2480,"high":2470,"low":2488,"close":2489,"change":839,"percent_change":641,"volume":2490,"transactions":9,"vwap":2489},"2025-05-06",29.26,29.33,809500,{"date":2492,"open":2488,"high":2493,"low":2494,"close":2488,"change":839,"percent_change":641,"volume":2495,"transactions":9,"vwap":2488},"2025-05-05",29.31,29.202,897500,{"date":2497,"open":2498,"high":2488,"low":2499,"close":2500,"change":2223,"percent_change":2054,"volume":2501,"transactions":9,"vwap":2500},"2025-05-02",29.21,29.11,29.19,702400,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":1063,"percent_change":416,"volume":2507,"transactions":9,"vwap":2506},"2025-05-01",28.93,28.705,28.73,1023800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1782,"percent_change":1494,"volume":2514,"transactions":9,"vwap":2513},"2025-04-30",28.72,28.935,28.572,28.87,786200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":556,"percent_change":152,"volume":2521,"transactions":9,"vwap":2520},"2025-04-29",28.88,28.955,28.82,28.92,1616800,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2519,"change":1465,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2519},"2025-04-28",28.59,28.876,0.8,928100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2524,"change":1306,"percent_change":512,"volume":2533,"transactions":9,"vwap":2524},"2025-04-25",28.51,28.63,28.443,810500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":147,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-04-24",28.37,28.56,28.3,1.35,788800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":264,"percent_change":614,"volume":2547,"transactions":9,"vwap":2546},"2025-04-23",28.44,28.53,28.14,28.18,798000,{"date":180,"open":2549,"high":2550,"low":176,"close":2551,"change":556,"percent_change":2276,"volume":2552,"transactions":9,"vwap":2551},28.11,28.335,28.21,2913300]