[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFIS":3,"homepage-market-summary":29,"stock-historical-DFIS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFIS","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 Small Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0701,0.749388,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.2,35.96,36.25,35.82,0.38,1.06,666406.461625,38.05,30.31,610182.5400091036,76.1,1136,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":21,"price":146,"is_up":11},"Utilities","XLU",39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.33,611249,223105817.542285,36.91,"2025-04-22",[180,183,193,204,215,226,237,248,258,268,278,287,297,307,316,326,335,345,355,364,374,383,391,401,410,419,429,439,450,458,465,471,478,487,498,508,517,525,532,541,549,556,565,575,584,594,604,614,623,634,645,655,665,676,686,697,704,711,719,730,735,743,751,757,766,774,782,790,798,805,812,816,823,831,838,845,850,858,865,873,878,884,890,897,903,910,913,920,925,928,934,938,942,946,951,957,964,970,976,985,990,995,1001,1004,1010,1013,1019,1024,1031,1039,1043,1050,1054,1060,1065,1070,1074,1079,1084,1090,1095,1101,1104,1109,1115,1123,1130,1138,1145,1152,1160,1168,1176,1184,1192,1201,1209,1216,1224,1232,1239,1247,1253,1260,1267,1272,1280,1285,1291,1298,1304,1310,1314,1318,1323,1329,1332,1336,1341,1345,1349,1353,1357,1362,1366,1371,1378,1382,1387,1394,1399,1403,1409,1415,1418,1424,1429,1435,1440,1443,1450,1457,1464,1470,1478,1484,1489,1494,1501,1505,1511,1517,1523,1526,1530,1537,1544,1549,1557,1565,1571,1577,1582,1588,1597,1604,1611,1616,1621,1629,1637,1641,1647,1655,1664,1671,1679,1685,1690,1698,1703,1709,1714,1721,1727,1731,1737,1742,1748,1755,1762,1769,1773,1780,1786,1792,1797,1802,1806,1811,1816,1821,1825,1830,1835,1841,1847,1854,1857,1863,1867,1871,1876,1881,1885,1889,1895,1903,1907,1911,1917,1923,1928,1933,1936,1941,1945,1952,1956,1961,1965,1972,1977,1983,1990,1995,2000,2005,2010,2015,2019,2022,2027,2031,2035,2040,2047,2051,2057,2062,2067,2073,2079,2086,2092,2099,2104,2112,2117,2123,2129,2133,2139,2145,2150,2157,2164,2171,2177,2181,2186,2192,2196,2202,2208,2213,2217,2223,2228,2232,2238,2244,2251,2258,2264,2270,2276,2282,2290,2294,2299,2304,2309,2313,2319,2325,2330,2336,2342,2348,2355,2361,2366,2373,2378,2385,2389,2395,2401,2406,2413,2419,2426,2432,2439,2445,2450,2458,2464,2471,2477,2482,2489,2496,2502],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},3154,36.1191,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",36.06,36.11,35.735,-0.41,-1.13,511734.127802,2903,35.8632,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.54,36.5528,36.205,36.23,-0.075,-0.21,454315.052694,2756,36.371,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",36.24,36.42,36.09,36.305,-0.215,-0.59,609087.351414,3666,36.2551,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",36.4,36.7,36.37,36.52,-0.23,-0.63,595888.27792,2714,36.5134,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.77,36.7814,36.49,36.75,0.34,0.93,562304.016761,2396,36.6846,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",36.39,36.5617,36.21,36.41,-0.19,-0.52,586711.887189,2888,36.4405,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",36.88,36.494,36.6,-0.62,-1.67,481942.718701,2953,36.6496,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":126,"volume":265,"transactions":266,"vwap":267},"2026-09-22",37.28,37.32,37.03,37.22,0.15,724739.677207,3048,37.1852,{"date":269,"open":270,"high":260,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",37.04,36.96,37.07,0.26,0.71,570670.960424,3120,37.0544,{"date":279,"open":280,"high":281,"low":218,"close":282,"change":243,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",36.83,36.98,36.81,-0.51,431920.218223,2177,36.7953,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",37.08,37.23,37,0.3,0.82,642547.369633,2733,37.0914,{"date":298,"open":299,"high":300,"low":301,"close":218,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.93,37.0901,36.48,-0.04,-0.11,625442.485188,3227,36.877,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",36.84,36.57,36.74,0,461980.332731,2524,36.6788,{"date":317,"open":318,"high":319,"low":320,"close":311,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",36.67,36.95,36.625,-0.38,-1.02,572511.857555,3372,36.7879,{"date":327,"open":328,"high":329,"low":262,"close":330,"change":121,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",37.1,37.2,37.12,0.68,400378.278863,2402,37.1208,{"date":336,"open":337,"high":328,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",36.89,36.7901,36.87,-0.37,-0.99,403284.051011,2141,36.9052,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",37.6,37.21,37.24,-0.29,-0.77,547339.103614,2851,37.3247,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":340,"volume":361,"transactions":362,"vwap":363},"2026-09-08",37.71,37.47,37.53,-0.14,453601.400543,3051,37.5866,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",37.52,37.77,37.67,0.05,0.13,377915.159755,2427,37.6676,{"date":375,"open":376,"high":357,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",37.62,37.42,0.48,1.29,415225.121132,2909,37.6132,{"date":384,"open":385,"high":348,"low":385,"close":386,"change":106,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",36.9,37.14,0.16,350485.482693,2378,37.1197,{"date":392,"open":393,"high":394,"low":395,"close":289,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",37.36,37.4,37.005,-0.45,-1.2,420551.861759,2883,37.1778,{"date":402,"open":403,"high":403,"low":404,"close":359,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",37.74,37.45,-0.09,-0.24,316404.993219,2400,37.5356,{"date":411,"open":412,"high":24,"low":413,"close":376,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",38.01,37.522,-0.25,-0.66,382831.634893,3015,37.6926,{"date":420,"open":421,"high":422,"low":368,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",37.84,37.88,37.87,0.19,0.5,318844.83245,2333,37.8023,{"date":430,"open":431,"high":423,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",37.79,37.643,37.68,-0.115,-0.3,365230.202667,2345,37.7205,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",37.63,37.82,37.625,37.795,0.345,0.92,343578.724728,2698,37.7389,{"date":451,"open":358,"high":452,"low":453,"close":404,"change":454,"percent_change":414,"volume":455,"transactions":456,"vwap":457},"2026-08-24",37.555,37.381,-0.095,447890.9176,3180,37.4592,{"date":459,"open":328,"high":376,"low":328,"close":460,"change":461,"percent_change":274,"volume":462,"transactions":463,"vwap":464},"2026-08-21",37.545,0.265,394097.903527,3949,37.5522,{"date":466,"open":393,"high":394,"low":467,"close":260,"change":302,"percent_change":303,"volume":468,"transactions":469,"vwap":470},"2026-08-20",37.18,491389.759282,2581,37.2623,{"date":472,"open":473,"high":377,"low":473,"close":261,"change":474,"percent_change":131,"volume":475,"transactions":476,"vwap":477},"2026-08-19",37.09,0.29,313221.871062,1923,37.2712,{"date":479,"open":480,"high":481,"low":482,"close":262,"change":188,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",37.31,37.33,36.9793,-1.1,331712.712325,2220,37.1178,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",37.39,37.55,37.355,37.44,-0.03,-0.08,358550.970388,2423,37.4528,{"date":499,"open":500,"high":501,"low":502,"close":358,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",37.5,37.6499,37.43,0.09,0.24,655917.136634,2482,37.531,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":292,"volume":514,"transactions":515,"vwap":516},"2026-08-13",37.51,37.27,37.38,0.11,363259.853153,2198,37.3616,{"date":518,"open":519,"high":520,"low":348,"close":511,"change":521,"percent_change":141,"volume":522,"transactions":523,"vwap":524},"2026-08-12",37.35,37.48,0.12,323031.242986,2548,37.2925,{"date":526,"open":260,"high":260,"low":527,"close":528,"change":106,"percent_change":387,"volume":529,"transactions":530,"vwap":531},"2026-08-11",37.06,37.15,398350.862071,2680,37.1791,{"date":533,"open":534,"high":534,"low":535,"close":473,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",37.16,37.02,-0.15,-0.4,692251.294529,3552,37.0748,{"date":542,"open":527,"high":543,"low":527,"close":349,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",37.2899,0.42,1.14,572388.36513,3764,37.1917,{"date":550,"open":309,"high":535,"low":551,"close":552,"change":302,"percent_change":303,"volume":553,"transactions":554,"vwap":555},"2026-08-06",36.79,36.82,568888.474615,3692,36.8837,{"date":557,"open":177,"high":289,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",36.815,36.86,0.305,0.83,402108.698183,4545,36.8891,{"date":566,"open":239,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",36.63,36.298,36.555,0.435,1.2,2657688.11762,4974,36.4345,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":274,"volume":581,"transactions":582,"vwap":583},"2026-08-03",35.88,36.17,36.12,0.255,500976.94108,3507,36.0844,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":243,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",35.95,35.975,35.55,35.865,-0.53,433523.673641,2897,35.8417,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",35.63,36.1,36.055,0.755,2.14,1595677.15168,3070,35.8504,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":406,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",35.45,35.67,35.08,35.3,-0.68,880131.564508,3687,35.2932,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":302,"percent_change":303,"volume":620,"transactions":621,"vwap":622},"2026-07-28",35.355,35.6299,35.315,35.54,484150.762824,2451,35.4786,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",35.71,35.78,35.4301,35.58,0.18,0.51,830782.105656,4054,35.5581,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",35.37,35.56,35.31,35.4,0.28,0.8,1711576.193026,2790,35.3845,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":244,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",35.15,35.3699,35.06,35.12,-1.46,433714.26575,2264,35.1817,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":387,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",35.7,35.76,35.59,35.64,0.45,720353.954846,3275,35.6694,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",35.39,35.5322,35.19,35.48,0.44,1.26,498486.614149,2475,35.4098,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":221,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",35.28,35.34,35.01,35.04,-0.65,598985.9691,2924,35.1175,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",35.2,35.3299,35.11,35.27,-0.26,-0.73,2450225.949338,3310,35.2515,{"date":698,"open":699,"high":596,"low":699,"close":700,"change":243,"percent_change":590,"volume":701,"transactions":702,"vwap":703},"2026-07-16",35.36,35.53,539933.841201,2910,35.5108,{"date":705,"open":660,"high":706,"low":670,"close":707,"change":474,"percent_change":293,"volume":708,"transactions":709,"vwap":710},"2026-07-15",35.81,35.72,783314.818637,3774,35.6388,{"date":712,"open":713,"high":714,"low":667,"close":713,"change":292,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",35.43,35.75,0.85,531483.33632,2805,35.4935,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",35.21,35.373,35.03,35.13,-0.27,-0.76,1047178.57903,3281,35.2382,{"date":731,"open":732,"high":628,"low":733,"close":639,"change":629,"percent_change":630,"volume":734,"transactions":9,"vwap":639},"2026-07-10",35.51,35.25,2968500,{"date":736,"open":690,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",35.269,35.060001,35.22,0.095,0.27,1340800,{"date":744,"open":745,"high":647,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",34.93,34.765,35.125,-0.325,-0.92,2221500,{"date":752,"open":753,"high":753,"low":699,"close":606,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":606},"2026-07-07",35.91,-0.48,-1.34,1391800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",35.92,35.98,35.755,35.93,0.41,1.15,1312600,{"date":767,"open":768,"high":769,"low":609,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",35.62,35.745,35.52,0.315,0.89,728500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":425,"volume":781,"transactions":9,"vwap":779},"2026-07-01",34.95,35.32,34.94,35.205,0.175,543300,{"date":783,"open":784,"high":738,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",35.0099983,34.886,35.029999,0.035,0.1,1278400,{"date":791,"open":647,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",35.16,34.82,34.995,-0.155,-0.44,2387700,{"date":799,"open":800,"high":721,"low":801,"close":647,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":647},"2026-06-26",34.98,34.92,0.01,0.03,566200,{"date":806,"open":669,"high":679,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",35.080002,35.14,0.21,0.6,796100,{"date":813,"open":778,"high":807,"low":814,"close":745,"change":360,"percent_change":537,"volume":815,"transactions":9,"vwap":745},"2026-06-24",34.8,754900,{"date":817,"open":818,"high":819,"low":800,"close":820,"change":71,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-23",35.09,35.235,35.07,-2.99,506800,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",36.53,36.105,36.15,0.08,0.22,474200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":536,"percent_change":188,"volume":837,"transactions":9,"vwap":836},"2026-06-18",36.060001,36.26,36.049999,36.07,588000,{"date":839,"open":231,"high":552,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",36.136,36.22,-0.31,-0.85,578200,{"date":846,"open":847,"high":848,"low":230,"close":825,"change":828,"percent_change":829,"volume":849,"transactions":9,"vwap":825},"2026-06-16",36.58,36.68,411300,{"date":851,"open":310,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",36.76,36.415,36.45,0.23,0.64,595400,{"date":859,"open":860,"high":861,"low":762,"close":841,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":841},"2026-06-12",36.14,36.28,0.205,0.57,326000,{"date":866,"open":679,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",36.040001,35.24,36.014999,0.885,2.52,397400,{"date":874,"open":875,"high":876,"low":724,"close":724,"change":244,"percent_change":651,"volume":877,"transactions":9,"vwap":724},"2026-06-10",35.46,35.635,465000,{"date":879,"open":880,"high":579,"low":881,"close":882,"change":493,"percent_change":494,"volume":883,"transactions":9,"vwap":882},"2026-06-09",35.94,35.218,35.65,1059700,{"date":885,"open":625,"high":886,"low":887,"close":888,"change":803,"percent_change":828,"volume":889,"transactions":9,"vwap":888},"2026-06-08",35.87,35.61,35.68,478200,{"date":891,"open":892,"high":892,"low":893,"close":882,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":882},"2026-06-05",36.44,35.57,-0.96,-2.62,418700,{"date":898,"open":854,"high":899,"low":854,"close":900,"change":141,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-04",36.66,36.61,0.88,399000,{"date":904,"open":905,"high":301,"low":906,"close":907,"change":188,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-03",36.36,36.285,36.29,-1.12,429100,{"date":911,"open":899,"high":228,"low":195,"close":218,"change":264,"percent_change":763,"volume":912,"transactions":9,"vwap":218},"2026-06-02",434400,{"date":914,"open":915,"high":848,"low":916,"close":917,"change":918,"percent_change":749,"volume":919,"transactions":9,"vwap":917},"2026-06-01",36.43,36.3,36.55,-0.34,433600,{"date":921,"open":922,"high":330,"low":282,"close":337,"change":923,"percent_change":21,"volume":924,"transactions":9,"vwap":337},"2026-05-29",36.97,0.14,413200,{"date":926,"open":220,"high":337,"low":217,"close":231,"change":828,"percent_change":829,"volume":927,"transactions":9,"vwap":231},"2026-05-28",415000,{"date":929,"open":930,"high":930,"low":310,"close":318,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":318},"2026-05-27",36.8,-0.13,-0.35,379500,{"date":935,"open":899,"high":337,"low":899,"close":930,"change":630,"percent_change":936,"volume":937,"transactions":9,"vwap":930},"2026-05-26",1.41,577600,{"date":939,"open":834,"high":217,"low":186,"close":907,"change":940,"percent_change":513,"volume":941,"transactions":9,"vwap":907},"2026-05-22",0.04,512100,{"date":943,"open":880,"high":905,"low":944,"close":19,"change":503,"percent_change":121,"volume":945,"transactions":9,"vwap":19},"2026-05-21",35.762,362400,{"date":947,"open":596,"high":206,"low":659,"close":948,"change":378,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-20",36.16,1.35,538100,{"date":952,"open":20,"high":953,"low":893,"close":888,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":888},"2026-05-19",35.85,-0.42,-1.16,554300,{"date":958,"open":827,"high":959,"low":960,"close":961,"change":829,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-18",36.18,35.79,36.099998,0.61,440600,{"date":965,"open":966,"high":966,"low":967,"close":577,"change":610,"percent_change":968,"volume":969,"transactions":9,"vwap":577},"2026-05-15",36.029999,35.795,-1.86,421500,{"date":971,"open":318,"high":972,"low":973,"close":974,"change":106,"percent_change":387,"volume":975,"transactions":9,"vwap":974},"2026-05-14",36.73,36.47,36.56,375500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-13",36.32,36.519,36.19,36.5,0.17,0.47,567400,{"date":986,"open":219,"high":217,"low":987,"close":988,"change":406,"percent_change":415,"volume":989,"transactions":9,"vwap":988},"2026-05-12",35.99,36.33,536600,{"date":991,"open":230,"high":992,"low":230,"close":310,"change":993,"percent_change":360,"volume":994,"transactions":9,"vwap":310},"2026-05-11",36.78,-0.05,424400,{"date":996,"open":854,"high":997,"low":998,"close":997,"change":425,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",36.62,36.406,1.38,462000,{"date":1002,"open":220,"high":997,"low":208,"close":579,"change":842,"percent_change":843,"volume":1003,"transactions":9,"vwap":579},"2026-05-07",515200,{"date":1005,"open":242,"high":1006,"low":978,"close":915,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":915},"2026-05-06",36.505,0.87,2.45,422400,{"date":1011,"open":667,"high":607,"low":667,"close":637,"change":292,"percent_change":715,"volume":1012,"transactions":9,"vwap":637},"2026-05-05",645100,{"date":1014,"open":1015,"high":1016,"low":820,"close":1017,"change":435,"percent_change":1018,"volume":927,"transactions":9,"vwap":1017},"2026-05-04",35.41,35.575,35.26,-0.84,{"date":1020,"open":893,"high":1021,"low":637,"close":637,"change":434,"percent_change":1022,"volume":1023,"transactions":9,"vwap":637},"2026-05-01",35.84,-0.32,372700,{"date":1025,"open":1026,"high":658,"low":691,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",35.29,35.675,0.785,2.25,648700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1022,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-29",35.049999,35.099998,34.695,34.89,-0.91,444500,{"date":1040,"open":688,"high":1041,"low":1034,"close":721,"change":200,"percent_change":211,"volume":1042,"transactions":9,"vwap":721},"2026-04-28",35.35,497300,{"date":1044,"open":1045,"high":588,"low":1046,"close":1047,"change":1048,"percent_change":106,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",35.49,35.33,35.42,0.02,505600,{"date":1051,"open":699,"high":606,"low":1052,"close":639,"change":788,"percent_change":640,"volume":1053,"transactions":9,"vwap":639},"2026-04-24",35.182,400700,{"date":1055,"open":619,"high":1056,"low":801,"close":609,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":609},"2026-04-23",35.6,-0.36,-1.01,515400,{"date":1061,"open":658,"high":658,"low":732,"close":1062,"change":513,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-22",35.66,0.31,709000,{"date":1066,"open":867,"high":186,"low":713,"close":588,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":588},"2026-04-21",-0.67,-1.85,441200,{"date":1071,"open":980,"high":198,"low":1072,"close":841,"change":243,"percent_change":244,"volume":1073,"transactions":9,"vwap":841},"2026-04-20",36,324400,{"date":1075,"open":974,"high":848,"low":1076,"close":242,"change":671,"percent_change":1077,"volume":1078,"transactions":9,"vwap":242},"2026-04-17",36.35,1.22,370200,{"date":1080,"open":948,"high":948,"low":1081,"close":1082,"change":106,"percent_change":982,"volume":1083,"transactions":9,"vwap":1082},"2026-04-16",35.835,35.97,543900,{"date":1085,"open":760,"high":760,"low":1086,"close":753,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":753},"2026-04-15",35.781,-0.1,-0.28,502700,{"date":1091,"open":760,"high":833,"low":953,"close":1092,"change":1093,"percent_change":101,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",36.0099983,0.36,485200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":882,"change":387,"percent_change":661,"volume":1100,"transactions":9,"vwap":882},"2026-04-13",35.18,35.69,35.082001,613600,{"date":1102,"open":888,"high":888,"low":678,"close":1045,"change":264,"percent_change":544,"volume":1103,"transactions":9,"vwap":1045},"2026-04-10",521000,{"date":1105,"open":792,"high":770,"low":1106,"close":679,"change":1107,"percent_change":754,"volume":1108,"transactions":9,"vwap":679},"2026-04-09",35.014999,-0.17,534700,{"date":1110,"open":625,"high":625,"low":1111,"close":732,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":732},"2026-04-08",35.226,1.23,3.59,597600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":302,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-07",34.15,34.36,33.68,34.28,-0.12,852200,{"date":1124,"open":1125,"high":1118,"low":1126,"close":1127,"change":763,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-06",34.14,33.99,34.32,1.21,858200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":406,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-02",33.4,34.049999,33.37,33.91,-0.7,1161800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1117,"change":378,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1117},"2026-04-01",34.125,34.45,34.030998,1.43,700400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":88,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",33.15,33.67,32.95,3.12,730700,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-30",32.94,32.47,32.65,-0.005,-0.02,532500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":351,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",32.81,32.93,32.53,32.655,-0.255,702400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":610,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-26",33.17,33.46,32.87,32.91,-2.02,691900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1178,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1178},"2026-03-25",33.59,33.71,33.434,0.58,1.76,828900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":243,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",32.9,33.24,32.638,33.0099983,-0.57,793900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",33.19,33.55,32.88,33.2,0.775,2.39,688000,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-20",33.28,32.27,32.425,-0.995,-2.98,777500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":406,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-19",32.77,33.62,33.42,-0.71,846700,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-18",34.07,33.63,33.66,-0.43,-1.26,455600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":232,"volume":1231,"transactions":9,"vwap":1229},"2026-03-17",34.17,34.25,34.02,34.09,0.115,1013300,{"date":1233,"open":1234,"high":1133,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-16",33.73,33.975,0.535,1.6,380300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":682,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-13",33.94,34.040001,33.41,33.44,-1.91,508900,{"date":1248,"open":1227,"high":1120,"low":1249,"close":1229,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1229},"2026-03-12",33.95,-0.6,-1.73,397000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1121,"percent_change":918,"volume":1259,"transactions":9,"vwap":1258},"2026-03-11",34.64,34.76,34.41,34.69,415300,{"date":1261,"open":1262,"high":777,"low":1263,"close":1264,"change":424,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-10",34.97,34.73,34.81,0.55,613100,{"date":1268,"open":1228,"high":1263,"low":1269,"close":1270,"change":536,"percent_change":1221,"volume":1271,"transactions":9,"vwap":1270},"2026-03-09",33.711,34.62,615900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":692,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",34.37,34.87,34.34,34.77,-0.74,615600,{"date":1281,"open":609,"high":1041,"low":1282,"close":786,"change":1283,"percent_change":1284,"volume":1103,"transactions":9,"vwap":786},"2026-03-05",34.67,-0.49,-1.38,{"date":1286,"open":1041,"high":1287,"low":1288,"close":770,"change":855,"percent_change":1289,"volume":1290,"transactions":9,"vwap":770},"2026-03-04",35.591,35.17,0.65,358000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1026,"change":189,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1026},"2026-03-03",34.96,35.47,34.53,-3.1,1639500,{"date":1299,"open":1300,"high":220,"low":241,"close":207,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":207},"2026-03-02",36.27,-0.61,-1.65,499100,{"date":1305,"open":1306,"high":467,"low":271,"close":1307,"change":1308,"percent_change":424,"volume":1309,"transactions":9,"vwap":1307},"2026-02-27",36.99,37.029999,0.07,483300,{"date":1311,"open":559,"high":281,"low":1312,"close":271,"change":1308,"percent_change":424,"volume":1313,"transactions":9,"vwap":271},"2026-02-26",36.599,379100,{"date":1315,"open":1316,"high":299,"low":218,"close":337,"change":741,"percent_change":157,"volume":1317,"transactions":9,"vwap":337},"2026-02-25",36.85,355500,{"date":1319,"open":854,"high":1320,"low":1321,"close":997,"change":513,"percent_change":292,"volume":1322,"transactions":9,"vwap":997},"2026-02-24",36.69,36.385,481900,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":536,"percent_change":188,"volume":1328,"transactions":9,"vwap":1327},"2026-02-23",36.65,36.379,36.51,370400,{"date":1330,"open":1076,"high":899,"low":834,"close":899,"change":474,"percent_change":641,"volume":1331,"transactions":9,"vwap":899},"2026-02-20",465200,{"date":1333,"open":948,"high":219,"low":1334,"close":219,"change":803,"percent_change":828,"volume":1335,"transactions":9,"vwap":219},"2026-02-19",36.088001,469300,{"date":1337,"open":219,"high":220,"low":1338,"close":1339,"change":312,"percent_change":312,"volume":1340,"transactions":9,"vwap":1339},"2026-02-18",36.238,36.34,386400,{"date":1342,"open":186,"high":1343,"low":589,"close":1339,"change":493,"percent_change":494,"volume":1344,"transactions":9,"vwap":1339},"2026-02-17",36.38,412300,{"date":1346,"open":198,"high":217,"low":18,"close":219,"change":521,"percent_change":1347,"volume":1348,"transactions":9,"vwap":219},"2026-02-13",0.33,490000,{"date":1350,"open":218,"high":218,"low":1351,"close":19,"change":842,"percent_change":843,"volume":1352,"transactions":9,"vwap":19},"2026-02-12",36.102,433400,{"date":1354,"open":1325,"high":318,"low":1355,"close":974,"change":503,"percent_change":121,"volume":1356,"transactions":9,"vwap":974},"2026-02-11",36.31,428800,{"date":1358,"open":825,"high":974,"low":1359,"close":973,"change":121,"percent_change":1360,"volume":1361,"transactions":9,"vwap":973},"2026-02-10",36.402,0.69,581700,{"date":1363,"open":586,"high":198,"low":20,"close":841,"change":274,"percent_change":1364,"volume":1365,"transactions":9,"vwap":841},"2026-02-09",2,398500,{"date":1367,"open":739,"high":770,"low":1368,"close":732,"change":331,"percent_change":1369,"volume":1370,"transactions":9,"vwap":732},"2026-02-06",35.040001,1.95,550100,{"date":1372,"open":738,"high":1097,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-05",34.795,34.83,-0.55,-1.55,460200,{"date":1379,"open":887,"high":887,"low":650,"close":1380,"change":387,"percent_change":661,"volume":1381,"transactions":9,"vwap":1380},"2026-02-04",35.38,612900,{"date":1383,"open":820,"high":1017,"low":1384,"close":739,"change":292,"percent_change":1385,"volume":1386,"transactions":9,"vwap":739},"2026-02-03",34.893,0.86,464500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":801,"change":1158,"percent_change":1392,"volume":1393,"transactions":9,"vwap":801},"2026-02-02",34.85,34.949,34.59,-0.06,758800,{"date":1395,"open":1017,"high":1026,"low":1396,"close":778,"change":1397,"percent_change":1174,"volume":1398,"transactions":9,"vwap":778},"2026-01-30",34.79,-0.72,414500,{"date":1400,"open":759,"high":880,"low":1401,"close":1062,"change":1158,"percent_change":1392,"volume":1402,"transactions":9,"vwap":1062},"2026-01-29",35.282,746700,{"date":1404,"open":1098,"high":1405,"low":639,"close":888,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":888},"2026-01-28",35.775,-0.18,-0.5,561200,{"date":1410,"open":1062,"high":1411,"low":1412,"close":1413,"change":425,"percent_change":936,"volume":1414,"transactions":9,"vwap":1413},"2026-01-27",35.9,35.542,35.86,475300,{"date":1416,"open":770,"high":700,"low":1026,"close":699,"change":923,"percent_change":126,"volume":1417,"transactions":9,"vwap":699},"2026-01-26",473500,{"date":1419,"open":1036,"high":1420,"low":1421,"close":739,"change":741,"percent_change":1422,"volume":1423,"transactions":9,"vwap":739},"2026-01-23",35.229,34.856,0.77,453500,{"date":1425,"open":1396,"high":1426,"low":1396,"close":776,"change":126,"percent_change":1427,"volume":1428,"transactions":9,"vwap":776},"2026-01-22",35.025002,1.16,434500,{"date":1430,"open":1274,"high":1431,"low":1432,"close":1433,"change":763,"percent_change":571,"volume":1434,"transactions":9,"vwap":1433},"2026-01-21",34.602,34.19,34.55,589800,{"date":1436,"open":1117,"high":1437,"low":1438,"close":1125,"change":221,"percent_change":1067,"volume":1439,"transactions":9,"vwap":1125},"2026-01-20",34.29,34.060001,520700,{"date":1441,"open":1257,"high":1257,"low":1117,"close":1274,"change":923,"percent_change":763,"volume":1442,"transactions":9,"vwap":1274},"2026-01-16",641400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":788,"percent_change":474,"volume":1449,"transactions":9,"vwap":1448},"2026-01-15",34.27,34.31,34.11,34.23,513100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":982,"percent_change":425,"volume":1456,"transactions":9,"vwap":1455},"2026-01-14",34.099998,34.189,34.0099983,34.13,631100,{"date":1458,"open":1452,"high":1452,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-13",33.86,33.96,-0.22,-0.64,484600,{"date":1465,"open":1466,"high":1467,"low":1133,"close":1468,"change":121,"percent_change":157,"volume":1469,"transactions":9,"vwap":1468},"2026-01-12",34.12,34.2,34.18,441900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":809,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-09",33.85,33.971,33.755,33.93,0.62,424700,{"date":1479,"open":1480,"high":1234,"low":1481,"close":1482,"change":803,"percent_change":503,"volume":1483,"transactions":9,"vwap":1482},"2026-01-08",33.56,33.5,33.72,489100,{"date":1485,"open":1234,"high":1486,"low":1487,"close":1488,"change":828,"percent_change":504,"volume":1365,"transactions":9,"vwap":1488},"2026-01-07",33.75,33.545,33.69,{"date":1490,"open":1195,"high":1219,"low":1491,"close":1492,"change":513,"percent_change":1347,"volume":1493,"transactions":9,"vwap":1492},"2026-01-06",33.48,33.61,498900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1481,"change":141,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1481},"2026-01-05",33.18,33.51,33.13,0.96,470600,{"date":1502,"open":1503,"high":1503,"low":1149,"close":1496,"change":504,"percent_change":37,"volume":1504,"transactions":9,"vwap":1496},"2026-01-02",33.25,443700,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1154,"change":931,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1154},"2025-12-31",33.060001,32.89,-0.39,291600,{"date":1512,"open":1513,"high":1496,"low":1514,"close":1515,"change":1048,"percent_change":106,"volume":1516,"transactions":9,"vwap":1515},"2025-12-30",33.16,33.055,33.07,322400,{"date":1518,"open":1519,"high":1520,"low":1154,"close":1521,"change":494,"percent_change":406,"volume":1522,"transactions":9,"vwap":1521},"2025-12-29",33.040001,33.085999,33.049999,332400,{"date":1524,"open":1496,"high":1496,"low":1189,"close":1498,"change":828,"percent_change":504,"volume":1525,"transactions":9,"vwap":1498},"2025-12-26",506700,{"date":1527,"open":1528,"high":1528,"low":1163,"close":1521,"change":106,"percent_change":629,"volume":1529,"transactions":9,"vwap":1521},"2025-12-24",33.09,225200,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":264,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-23",33.029999,32.86,32.99,0.46,359200,{"date":1538,"open":1539,"high":1172,"low":1540,"close":1541,"change":1063,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-22",32.71,32.592,32.84,0.95,589700,{"date":1545,"open":1164,"high":1546,"low":1547,"close":1164,"change":387,"percent_change":51,"volume":1548,"transactions":9,"vwap":1164},"2025-12-19",32.639,32.496,615100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":424,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-18",32.44,32.56,32.3,32.37,0.59,471900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1406,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-17",32.35,32.41,32.16,32.18,-0.56,428100,{"date":1566,"open":1551,"high":1567,"low":1568,"close":1569,"change":414,"percent_change":351,"volume":1570,"transactions":9,"vwap":1569},"2025-12-16",32.48,32.279,32.36,382700,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":370,"percent_change":126,"volume":1576,"transactions":9,"vwap":1575},"2025-12-15",32.74,32.489,32.61,691400,{"date":1578,"open":1156,"high":1579,"low":1580,"close":1567,"change":993,"percent_change":536,"volume":1581,"transactions":9,"vwap":1567},"2025-12-12",32.656,32.289,368300,{"date":1583,"open":1554,"high":1584,"low":1585,"close":1164,"change":1586,"percent_change":962,"volume":1587,"transactions":9,"vwap":1164},"2025-12-11",32.63,32.324,0.197,405700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-10",32.12,32.403,32.0099983,32.333,0.243,0.76,530500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":111,"percent_change":493,"volume":1603,"transactions":9,"vwap":1602},"2025-12-09",32.13,32.2,32.053001,32.09,379900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1107,"percent_change":590,"volume":1610,"transactions":9,"vwap":1609},"2025-12-08",32.22,32.29,32.089001,32.099998,308400,{"date":1612,"open":1613,"high":1554,"low":1614,"close":1204,"change":264,"percent_change":983,"volume":1615,"transactions":9,"vwap":1204},"2025-12-05",32.31,32.175,354400,{"date":1617,"open":1600,"high":1618,"low":1619,"close":1590,"change":788,"percent_change":1063,"volume":1620,"transactions":9,"vwap":1590},"2025-12-04",32.209,32.075001,356400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":661,"volume":1628,"transactions":9,"vwap":1626},"2025-12-03",31.91,32.07,31.88,32.02,0.145,407900,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-02",31.94,31.74,31.875,-0.065,-0.2,372000,{"date":1638,"open":1626,"high":1609,"low":1639,"close":1631,"change":243,"percent_change":211,"volume":1640,"transactions":9,"vwap":1631},"2025-12-01",31.93,367600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1599,"change":126,"percent_change":672,"volume":1646,"transactions":9,"vwap":1599},"2025-11-28",31.97,32.14,31.896,213500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":232,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-26",31.55,31.8,31.5,31.73,1.08,387200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-25",31.1,31.43,31.037001,31.39,0.43,1.39,497100,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":829,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-24",30.7,30.975,30.96,0.72,1928600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":379,"volume":1678,"transactions":9,"vwap":1676},"2025-11-21",30.59,30.79,30.43,30.74,0.39,1389300,{"date":1680,"open":1668,"high":1681,"low":25,"close":1682,"change":1509,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-20",31,30.35,-1.27,507100,{"date":1686,"open":1687,"high":1688,"low":1673,"close":1676,"change":405,"percent_change":350,"volume":1689,"transactions":9,"vwap":1676},"2025-11-19",30.85,30.93,471400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":725,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-18",30.76,30.86,30.605,30.83,-0.87,449500,{"date":1699,"open":1700,"high":1701,"low":1668,"close":1657,"change":1022,"percent_change":322,"volume":1702,"transactions":9,"vwap":1657},"2025-11-17",31.28,31.4,401700,{"date":1704,"open":1700,"high":1705,"low":1706,"close":1707,"change":931,"percent_change":188,"volume":1708,"transactions":9,"vwap":1707},"2025-11-14",31.523,31.214,31.42,362200,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1649,"change":200,"percent_change":415,"volume":1713,"transactions":9,"vwap":1649},"2025-11-13",31.86,31.482,306800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":629,"percent_change":863,"volume":1720,"transactions":9,"vwap":1719},"2025-11-12",31.63,31.81,31.606,31.76,293900,{"date":1722,"open":1649,"high":1723,"low":1724,"close":1725,"change":513,"percent_change":150,"volume":1726,"transactions":9,"vwap":1725},"2025-11-11",31.59,31.47,31.58,282100,{"date":1728,"open":1701,"high":1729,"low":1700,"close":1724,"change":21,"percent_change":1077,"volume":1730,"transactions":9,"vwap":1724},"2025-11-10",31.49,485700,{"date":1732,"open":1687,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1289,"volume":1736,"transactions":9,"vwap":1733},"2025-11-07",31.09,30.725,0.2,406900,{"date":1738,"open":1739,"high":1739,"low":1695,"close":1740,"change":1107,"percent_change":1375,"volume":1741,"transactions":9,"vwap":1740},"2025-11-06",31.11,30.89,360700,{"date":1743,"open":1744,"high":1657,"low":1745,"close":1746,"change":513,"percent_change":1093,"volume":1747,"transactions":9,"vwap":1746},"2025-11-05",30.98,30.925,31.059999,466500,{"date":1749,"open":1657,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":651,"volume":1754,"transactions":9,"vwap":1752},"2025-11-04",31.12,30.91,30.95,-0.46,489900,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":993,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-03",31.78,31.33,31.41,-0.16,419600,{"date":1763,"open":1729,"high":1764,"low":1765,"close":1766,"change":1107,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",31.547,31.35,31.46,-0.54,2036400,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1716,"change":993,"percent_change":1760,"volume":1053,"transactions":9,"vwap":1716},"2025-10-30",31.51,31.72,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":692,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-29",31.96,31.48,31.68,-0.81,1293600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1631,"change":200,"percent_change":682,"volume":1785,"transactions":9,"vwap":1631},"2025-10-28",31.92,32.049999,31.854,1035600,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1308,"percent_change":829,"volume":1791,"transactions":9,"vwap":1790},"2025-10-27",32.23,32.068001,32.15,357600,{"date":1793,"open":1624,"high":1609,"low":1794,"close":1795,"change":521,"percent_change":21,"volume":1796,"transactions":9,"vwap":1795},"2025-10-24",32,32.080002,305100,{"date":1798,"open":1711,"high":1794,"low":1799,"close":1775,"change":1800,"percent_change":22,"volume":1801,"transactions":9,"vwap":1775},"2025-10-23",31.821,0.335,1632100,{"date":1803,"open":1766,"high":1777,"low":1766,"close":1804,"change":1627,"percent_change":1535,"volume":1805,"transactions":9,"vwap":1804},"2025-10-22",31.625,6533100,{"date":1807,"open":1808,"high":1808,"low":1701,"close":1776,"change":321,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1776},"2025-10-21",31.6,-1.19,272300,{"date":1812,"open":1652,"high":1813,"low":1814,"close":1711,"change":273,"percent_change":293,"volume":1815,"transactions":9,"vwap":1711},"2025-10-20",31.87,31.71,209000,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1808,"change":1406,"percent_change":1190,"volume":1820,"transactions":9,"vwap":1808},"2025-10-17",31.64,31.45,268900,{"date":1822,"open":1650,"high":1813,"low":1823,"close":1757,"change":106,"percent_change":424,"volume":1824,"transactions":9,"vwap":1757},"2025-10-16",31.65,438700,{"date":1826,"open":1772,"high":1827,"low":1771,"close":1772,"change":809,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1772},"2025-10-15",31.77,0.67,409100,{"date":1831,"open":1832,"high":1723,"low":1833,"close":1771,"change":369,"percent_change":387,"volume":1834,"transactions":9,"vwap":1771},"2025-10-14",31.17,31.15,463100,{"date":1836,"open":1758,"high":1837,"low":1838,"close":1766,"change":232,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1766},"2025-10-13",31.54,31.32,1.09,402500,{"date":1842,"open":1776,"high":1843,"low":1844,"close":1750,"change":1190,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1750},"2025-10-10",31.56,31.117,-1.8,370600,{"date":1848,"open":1643,"high":1849,"low":1850,"close":1851,"change":1461,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-09",31.994,31.57,31.69,-0.69,237700,{"date":1855,"open":1625,"high":1623,"low":1827,"close":1623,"change":1627,"percent_change":1535,"volume":1856,"transactions":9,"vwap":1623},"2025-10-08",261300,{"date":1858,"open":1631,"high":1643,"low":1859,"close":1860,"change":1861,"percent_change":693,"volume":1862,"transactions":9,"vwap":1860},"2025-10-07",31.724,31.765,-0.235,362700,{"date":1864,"open":1865,"high":1619,"low":1639,"close":1794,"change":312,"percent_change":312,"volume":1866,"transactions":9,"vwap":1794},"2025-10-06",31.98,261600,{"date":1868,"open":1625,"high":1869,"low":1625,"close":1794,"change":741,"percent_change":715,"volume":1870,"transactions":9,"vwap":1794},"2025-10-03",32.040001,232900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1652,"change":803,"percent_change":503,"volume":1875,"transactions":9,"vwap":1652},"2025-10-02",31.79,31.527,203800,{"date":1877,"open":1777,"high":1719,"low":1878,"close":1879,"change":1308,"percent_change":829,"volume":1880,"transactions":9,"vwap":1879},"2025-10-01",31.603,31.7,450100,{"date":1882,"open":1723,"high":1883,"low":1771,"close":1716,"change":106,"percent_change":424,"volume":1884,"transactions":9,"vwap":1716},"2025-09-30",31.66,360600,{"date":1886,"open":1776,"high":1850,"low":1887,"close":1850,"change":424,"percent_change":962,"volume":1888,"transactions":9,"vwap":1850},"2025-09-29",31.475,348300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1735,"percent_change":856,"volume":1894,"transactions":9,"vwap":1892},"2025-09-26",31.3,31.38,31.23,338700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":414,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-25",31.27,31.31,31.040001,31.18,-0.8,321500,{"date":1904,"open":1843,"high":1843,"low":1905,"close":1658,"change":221,"percent_change":693,"volume":1906,"transactions":9,"vwap":1658},"2025-09-24",31.383,388200,{"date":1908,"open":1631,"high":1631,"low":1909,"close":1883,"change":303,"percent_change":932,"volume":1910,"transactions":9,"vwap":1883},"2025-09-23",31.598,276300,{"date":1912,"open":1913,"high":1757,"low":1914,"close":1827,"change":121,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1827},"2025-09-22",31.615,31.526,0.79,326100,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1760,"percent_change":283,"volume":1922,"transactions":9,"vwap":1921},"2025-09-19",31.62,31.434,31.52,229500,{"date":1924,"open":1879,"high":1925,"low":1926,"close":1777,"change":1308,"percent_change":829,"volume":1927,"transactions":9,"vwap":1777},"2025-09-18",31.727,31.537,446000,{"date":1929,"open":1652,"high":1865,"low":1930,"close":1931,"change":931,"percent_change":188,"volume":1932,"transactions":9,"vwap":1931},"2025-09-17",31.53,31.61,472400,{"date":1934,"open":1757,"high":1645,"low":1823,"close":1632,"change":312,"percent_change":312,"volume":1935,"transactions":9,"vwap":1632},"2025-09-16",239900,{"date":1937,"open":1851,"high":1711,"low":1938,"close":1632,"change":1735,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1632},"2025-09-15",31.602,0.63,276500,{"date":1942,"open":1771,"high":1725,"low":1943,"close":1837,"change":303,"percent_change":932,"volume":1944,"transactions":9,"vwap":1837},"2025-09-12",31.454,210400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1823,"change":150,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1823},"2025-09-11",31.44,31.655,31.415,1.12,201800,{"date":1953,"open":1707,"high":1707,"low":1954,"close":1891,"change":111,"percent_change":493,"volume":1955,"transactions":9,"vwap":1891},"2025-09-10",31.223,238500,{"date":1957,"open":1958,"high":1660,"low":1959,"close":1898,"change":1121,"percent_change":321,"volume":1960,"transactions":9,"vwap":1898},"2025-09-09",31.34,31.24,273300,{"date":1962,"open":1707,"high":1963,"low":1897,"close":1658,"change":292,"percent_change":1499,"volume":1964,"transactions":9,"vwap":1658},"2025-09-08",31.445,402700,{"date":1966,"open":1967,"high":1968,"low":1681,"close":1969,"change":141,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-05",31.25,31.29,31.13,1.04,260000,{"date":1973,"open":1666,"high":1693,"low":1974,"close":1975,"change":503,"percent_change":474,"volume":1976,"transactions":9,"vwap":1975},"2025-09-04",30.69,30.81,274200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":513,"percent_change":1093,"volume":1982,"transactions":9,"vwap":1980},"2025-09-03",30.66,30.72,30.604,307000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":340,"percent_change":1809,"volume":1989,"transactions":9,"vwap":1988},"2025-09-02",30.42,30.67,30.27,30.61,211700,{"date":1991,"open":1688,"high":1992,"low":1993,"close":1744,"change":1121,"percent_change":1509,"volume":1994,"transactions":9,"vwap":1744},"2025-08-29",31.041,30.9,246900,{"date":1996,"open":1833,"high":1997,"low":1998,"close":1657,"change":106,"percent_change":424,"volume":1999,"transactions":9,"vwap":1657},"2025-08-28",31.16,31.025,372400,{"date":2001,"open":1751,"high":2002,"low":2003,"close":1899,"change":405,"percent_change":350,"volume":2004,"transactions":9,"vwap":1899},"2025-08-27",31.049999,30.812,245200,{"date":2006,"open":2007,"high":2008,"low":2007,"close":1969,"change":111,"percent_change":493,"volume":2009,"transactions":9,"vwap":1969},"2025-08-26",31.030001,31.14,237600,{"date":2011,"open":1759,"high":1759,"low":2012,"close":2008,"change":725,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2008},"2025-08-25",31.07,-0.86,235400,{"date":2016,"open":1744,"high":1658,"low":2017,"close":1759,"change":810,"percent_change":1369,"volume":2018,"transactions":9,"vwap":1759},"2025-08-22",30.926,320400,{"date":2020,"open":1740,"high":1740,"low":1676,"close":1975,"change":405,"percent_change":350,"volume":2021,"transactions":9,"vwap":1975},"2025-08-21",3140300,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1993,"change":111,"percent_change":493,"volume":2026,"transactions":9,"vwap":1993},"2025-08-20",30.94,30.82,283800,{"date":2028,"open":1899,"high":1746,"low":2029,"close":1751,"change":312,"percent_change":312,"volume":2030,"transactions":9,"vwap":1751},"2025-08-19",30.87,320300,{"date":2032,"open":2024,"high":2024,"low":2033,"close":1751,"change":802,"percent_change":803,"volume":2034,"transactions":9,"vwap":1751},"2025-08-18",30.791,261000,{"date":2036,"open":1744,"high":1744,"low":2037,"close":1993,"change":1230,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1993},"2025-08-15",30.835,0.37,369400,{"date":2041,"open":1674,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1088,"volume":2046,"transactions":9,"vwap":2044},"2025-08-14",30.802,30.6,30.785,-0.085,293800,{"date":2048,"open":1993,"high":1993,"low":2049,"close":2029,"change":788,"percent_change":141,"volume":2050,"transactions":9,"vwap":2029},"2025-08-13",30.796,301400,{"date":2052,"open":1988,"high":2053,"low":2054,"close":2055,"change":474,"percent_change":1542,"volume":2056,"transactions":9,"vwap":2055},"2025-08-12",30.78,30.401,30.77,281400,{"date":2058,"open":2059,"high":2059,"low":1675,"close":2060,"change":931,"percent_change":954,"volume":2061,"transactions":9,"vwap":2060},"2025-08-11",30.54,30.48,303800,{"date":2063,"open":1988,"high":2064,"low":2065,"close":1988,"change":788,"percent_change":1347,"volume":2066,"transactions":9,"vwap":1988},"2025-08-08",30.676,30.57,442100,{"date":2068,"open":1974,"high":1974,"low":2069,"close":2070,"change":982,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-07",30.385,30.51,0.56,431100,{"date":2074,"open":1987,"high":2075,"low":2076,"close":2077,"change":829,"percent_change":37,"volume":2078,"transactions":9,"vwap":2077},"2025-08-06",30.354,30.21,30.34,254900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":828,"percent_change":741,"volume":2085,"transactions":9,"vwap":2084},"2025-08-05",30.1,30.175,30.030001,30.12,388300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":1800,"percent_change":116,"volume":2091,"transactions":9,"vwap":2089},"2025-08-04",29.97,30.040001,29.935,409700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":424,"volume":2098,"transactions":9,"vwap":2096},"2025-08-01",29.88,29.53,29.705,0.055,610400,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1760,"percent_change":1767,"volume":1069,"transactions":9,"vwap":2103},"2025-07-31",29.87,29.59,29.65,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1037,"volume":2111,"transactions":9,"vwap":2109},"2025-07-30",30,30.059999,29.694,29.81,-0.275,412000,{"date":2113,"open":1987,"high":1987,"low":2114,"close":2115,"change":199,"percent_change":414,"volume":2116,"transactions":9,"vwap":2115},"2025-07-29",30.02,30.084999,289400,{"date":2118,"open":25,"high":25,"low":2119,"close":2120,"change":1753,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-28",30.09,30.16,-1.5,293200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":803,"percent_change":788,"volume":2128,"transactions":9,"vwap":2126},"2025-07-25",30.45,30.62,30.4,293400,{"date":2130,"open":2131,"high":1676,"low":1673,"close":1673,"change":1461,"percent_change":1214,"volume":2132,"transactions":9,"vwap":1673},"2025-07-24",30.71,260400,{"date":2134,"open":1979,"high":2135,"low":2136,"close":1975,"change":378,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1975},"2025-07-23",30.84,30.545,1.58,641800,{"date":2140,"open":2141,"high":2142,"low":2119,"close":2143,"change":829,"percent_change":37,"volume":2144,"transactions":9,"vwap":2143},"2025-07-22",30.18,30.347,30.33,1729200,{"date":2146,"open":2107,"high":2147,"low":2114,"close":2148,"change":829,"percent_change":157,"volume":2149,"transactions":9,"vwap":2148},"2025-07-21",30.26,30.11,1575800,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":1158,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-18",30.17,29.856,29.89,-0.07,2828400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":828,"percent_change":741,"volume":2163,"transactions":9,"vwap":2162},"2025-07-17",29.77,29.925,29.715,29.91,1311300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":521,"percent_change":126,"volume":2170,"transactions":9,"vwap":2169},"2025-07-16",29.76,29.85,29.591,29.83,764300,{"date":2172,"open":2106,"high":2106,"low":2173,"close":2174,"change":350,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-15",29.696,29.71,-0.97,3627700,{"date":2178,"open":2179,"high":2107,"low":2179,"close":2106,"change":111,"percent_change":493,"volume":2180,"transactions":9,"vwap":2106},"2025-07-14",29.92,629500,{"date":2182,"open":2081,"high":2148,"low":2183,"close":2184,"change":1406,"percent_change":1250,"volume":2185,"transactions":9,"vwap":2184},"2025-07-11",29.936,30.01,1189000,{"date":2187,"open":2188,"high":2189,"low":2106,"close":2190,"change":312,"percent_change":312,"volume":2191,"transactions":9,"vwap":2190},"2025-07-10",30.13,30.208,30.19,3398900,{"date":2193,"open":2081,"high":2190,"low":2194,"close":2190,"change":855,"percent_change":1422,"volume":2195,"transactions":9,"vwap":2190},"2025-07-09",29.94,6414200,{"date":2197,"open":2198,"high":2089,"low":2096,"close":2199,"change":741,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-08",29.75,29.96,0.91,1577900,{"date":2203,"open":2162,"high":2162,"low":2204,"close":2205,"change":842,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-07",29.54,29.69,-1.03,305000,{"date":2209,"open":2210,"high":2107,"low":2211,"close":2106,"change":503,"percent_change":292,"volume":2212,"transactions":9,"vwap":2106},"2025-07-03",29.93,29.896,141900,{"date":2214,"open":2215,"high":2179,"low":2215,"close":2162,"change":1308,"percent_change":855,"volume":2216,"transactions":9,"vwap":2162},"2025-07-02",29.62,1846400,{"date":2218,"open":2219,"high":2154,"low":2220,"close":2221,"change":312,"percent_change":312,"volume":2222,"transactions":9,"vwap":2221},"2025-07-01",29.74,29.737,29.84,284400,{"date":2224,"open":2225,"high":2167,"low":2226,"close":2221,"change":370,"percent_change":671,"volume":2227,"transactions":9,"vwap":2221},"2025-06-30",29.78,29.63,263400,{"date":2229,"open":2230,"high":2109,"low":2204,"close":2174,"change":982,"percent_change":1181,"volume":2231,"transactions":9,"vwap":2174},"2025-06-27",29.8,191800,{"date":2233,"open":2234,"high":2204,"low":2235,"close":2204,"change":425,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2204},"2025-06-26",29.48,29.325,1.72,297600,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1048,"percent_change":1308,"volume":2243,"transactions":9,"vwap":2242},"2025-06-25",29.15,28.93,29.040001,244300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1406,"percent_change":253,"volume":2250,"transactions":9,"vwap":2249},"2025-06-24",28.99,29.1,28.881,29.02,176200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1735,"percent_change":1360,"volume":2257,"transactions":9,"vwap":2256},"2025-06-23",28.8,29.245,28.78,29.2,304700,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1760,"percent_change":1375,"volume":2263,"transactions":9,"vwap":2262},"2025-06-20",29.33,28.981,29,629300,{"date":2265,"open":2260,"high":2266,"low":2267,"close":2268,"change":312,"percent_change":312,"volume":2269,"transactions":9,"vwap":2268},"2025-06-18",29.338,29.127,29.16,504300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2268,"change":725,"percent_change":749,"volume":2275,"transactions":9,"vwap":2268},"2025-06-17",29.38,29.44,29.121,232200,{"date":2277,"open":2215,"high":2278,"low":2279,"close":2280,"change":513,"percent_change":21,"volume":2281,"transactions":9,"vwap":2280},"2025-06-16",29.66,29.41,29.43,337200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":340,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-13",29.29,29.47,29.231,29.32,-1.25,264600,{"date":2291,"open":2103,"high":2205,"low":2292,"close":2205,"change":741,"percent_change":446,"volume":2293,"transactions":9,"vwap":2205},"2025-06-12",29.583,317300,{"date":2295,"open":2296,"high":2095,"low":2272,"close":2297,"change":1308,"percent_change":504,"volume":2298,"transactions":9,"vwap":2297},"2025-06-11",29.5,29.42,428700,{"date":2300,"open":2273,"high":2273,"low":2301,"close":2302,"change":369,"percent_change":982,"volume":2303,"transactions":9,"vwap":2302},"2025-06-10",29.24,29.35,332900,{"date":2305,"open":2306,"high":2272,"low":2307,"close":2306,"change":503,"percent_change":1063,"volume":2308,"transactions":9,"vwap":2306},"2025-06-09",29.3,29.25,392200,{"date":2310,"open":2306,"high":2306,"low":2311,"close":2312,"change":405,"percent_change":842,"volume":1603,"transactions":9,"vwap":2312},"2025-06-06",29.14,29.21,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2306,"change":1308,"percent_change":504,"volume":2318,"transactions":9,"vwap":2306},"2025-06-05",29.28,29.394,29.18,364400,{"date":2320,"open":2240,"high":2321,"low":2322,"close":2323,"change":424,"percent_change":1289,"volume":2324,"transactions":9,"vwap":2323},"2025-06-04",29.27,29.12,29.23,315900,{"date":2326,"open":2246,"high":2242,"low":2327,"close":2242,"change":221,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2242},"2025-06-03",28.895,-0.79,343000,{"date":2331,"open":2332,"high":2321,"low":2333,"close":2321,"change":1661,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2321},"2025-06-02",28.97,28.95,1.49,509000,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1048,"percent_change":1308,"volume":2341,"transactions":9,"vwap":2340},"2025-05-30",28.9,28.65,28.84,531400,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":513,"percent_change":21,"volume":2347,"transactions":9,"vwap":2346},"2025-05-29",28.91,28.676,28.82,476600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":243,"percent_change":415,"volume":2354,"transactions":9,"vwap":2353},"2025-05-28",28.69,28.75,28.61,28.71,713700,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2338,"change":21,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2338},"2025-05-27",28.94,28.793,1.33,529100,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":273,"percent_change":446,"volume":2365,"transactions":9,"vwap":2364},"2025-05-23",28.1,28.52,250500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":993,"percent_change":1406,"volume":2372,"transactions":9,"vwap":2371},"2025-05-22",28.17,28.32,28.14,28.26,714200,{"date":2374,"open":2375,"high":2375,"low":2371,"close":2376,"change":931,"percent_change":1753,"volume":2377,"transactions":9,"vwap":2376},"2025-05-21",28.59,28.31,564600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":521,"percent_change":544,"volume":2384,"transactions":9,"vwap":2383},"2025-05-20",28.42,28.465,28.271,28.44,406100,{"date":2386,"open":2370,"high":2369,"low":2387,"close":2369,"change":855,"percent_change":293,"volume":2388,"transactions":9,"vwap":2369},"2025-05-19",28.106,642100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":828,"percent_change":474,"volume":2394,"transactions":9,"vwap":2392},"2025-05-16",28.030001,28.09,27.92,298400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":829,"percent_change":1915,"volume":2400,"transactions":9,"vwap":2398},"2025-05-15",27.98,28.01,27.848,404900,{"date":2402,"open":2398,"high":2398,"low":2403,"close":2404,"change":1087,"percent_change":1057,"volume":2405,"transactions":9,"vwap":2404},"2025-05-14",27.726,27.79,539700,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":264,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-13",27.76,27.955,27.89,0.54,344000,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1048,"percent_change":1308,"volume":2418,"transactions":9,"vwap":2417},"2025-05-12",27.88,27.585,27.74,794800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":829,"percent_change":641,"volume":2425,"transactions":9,"vwap":2424},"2025-05-09",27.7,27.756,27.605,27.72,448100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":802,"percent_change":940,"volume":2431,"transactions":9,"vwap":2430},"2025-05-08",27.83,27.47,27.5,480500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1121,"percent_change":1221,"volume":2438,"transactions":9,"vwap":2437},"2025-05-07",27.54,27.588,27.38,27.49,1031200,{"date":2440,"open":2441,"high":2442,"low":2437,"close":2443,"change":387,"percent_change":1181,"volume":2444,"transactions":9,"vwap":2443},"2025-05-06",27.64,27.65,27.61,689000,{"date":2446,"open":2447,"high":2447,"low":2436,"close":2448,"change":788,"percent_change":2038,"volume":2449,"transactions":9,"vwap":2448},"2025-05-05",27.55,27.45,671800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":150,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-02",27.46,27.516,27.284,27.35,1.3,722200,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":303,"percent_change":188,"volume":2463,"transactions":9,"vwap":2462},"2025-05-01",27.21,26.901,27,250900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":494,"percent_change":350,"volume":2470,"transactions":9,"vwap":2469},"2025-04-30",26.89,27.2,26.81,27.11,211500,{"date":2472,"open":2467,"high":2473,"low":2474,"close":2475,"change":828,"percent_change":292,"volume":2476,"transactions":9,"vwap":2475},"2025-04-29",27.219,27.02,27.19,433200,{"date":2478,"open":2474,"high":2479,"low":2480,"close":2469,"change":640,"percent_change":1970,"volume":2481,"transactions":9,"vwap":2469},"2025-04-28",27.14,26.85,450700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":940,"percent_change":264,"volume":2488,"transactions":9,"vwap":2487},"2025-04-25",26.69,26.87,26.53,26.83,1252300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":763,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-04-24",26.56,26.79,26.491,1.55,658500,{"date":2497,"open":2498,"high":2499,"low":174,"close":2500,"change":1392,"percent_change":221,"volume":2501,"transactions":9,"vwap":2500},"2025-04-23",26.65,26.74,26.38,1071900,{"date":178,"open":2503,"high":2504,"low":2505,"close":2506,"change":1087,"percent_change":321,"volume":2507,"transactions":9,"vwap":2506},26.54,26.63,26.35,26.44,476800]