[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFIV":3,"homepage-market-summary":30,"stock-historical-DFIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFIV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.03,1.128492,"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},55.59,55.31,55.5962,55.195,55.11,0.48,0.87,1499251.287492,59.2099,45.064999,1301942.568607514,74.4,1270,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.012001,1294704,472566984.720486,41.52,"2025-04-22",[182,185,194,205,216,227,237,247,258,268,277,287,297,308,319,328,339,350,360,369,380,388,398,405,415,425,433,442,452,459,467,476,485,493,503,512,520,529,538,546,556,565,574,583,591,600,610,620,629,639,650,661,671,680,690,699,708,717,724,733,741,747,753,760,767,774,781,788,796,803,810,816,825,832,836,843,849,857,862,869,878,885,892,899,905,914,917,923,928,932,939,945,951,956,964,970,977,983,988,991,995,1001,1009,1017,1024,1031,1039,1046,1055,1062,1068,1075,1081,1089,1094,1100,1103,1108,1112,1116,1122,1127,1132,1136,1144,1151,1157,1164,1172,1181,1188,1196,1205,1214,1220,1228,1236,1243,1251,1258,1266,1273,1281,1287,1293,1300,1308,1315,1320,1329,1334,1339,1345,1350,1356,1362,1368,1372,1376,1383,1388,1392,1398,1402,1408,1415,1423,1430,1438,1445,1452,1458,1465,1472,1479,1485,1491,1497,1505,1510,1516,1522,1529,1536,1543,1549,1556,1562,1569,1575,1581,1587,1593,1599,1604,1609,1616,1623,1629,1636,1644,1651,1659,1665,1671,1678,1684,1691,1697,1704,1710,1716,1723,1729,1737,1744,1753,1761,1768,1774,1782,1789,1794,1800,1809,1817,1823,1829,1835,1842,1849,1855,1859,1866,1871,1875,1880,1887,1894,1900,1906,1912,1917,1924,1932,1939,1946,1954,1958,1963,1968,1974,1979,1984,1990,1996,2002,2008,2014,2017,2021,2026,2030,2035,2040,2047,2052,2056,2061,2066,2072,2077,2083,2088,2095,2102,2109,2116,2121,2125,2129,2134,2139,2145,2152,2157,2163,2168,2175,2182,2189,2195,2201,2208,2217,2224,2231,2239,2245,2251,2258,2264,2272,2279,2284,2291,2298,2306,2315,2322,2328,2332,2338,2344,2351,2358,2364,2369,2375,2380,2388,2395,2404,2410,2416,2421,2425,2430,2436,2442,2445,2451,2454,2457,2463,2468,2474,2478,2484,2489,2496,2502,2508,2514,2520,2526,2531,2536,2542,2548,2555,2562,2569,2575,2582,2587,2594,2600,2606,2614,2621,2627,2634,2641,2648],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},8133,55.4326,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",55.36,54.83,-0.75,-1.34,1344645.013051,8719,55.0397,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",56.4,56.405,55.8219,55.86,-0.36,-0.64,1554516.477143,8293,56.0608,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",56.32,56.380947,55.94,56.22,-0.67,-1.18,1655463.596774,10114,56.1449,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",56.95,57.13,56.7199,56.89,-0.2,-0.35,1503162.598303,9237,56.9197,{"date":228,"open":229,"high":219,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",56.92,56.725,57.09,0.47,0.83,1600455.189722,7018,56.9772,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":112,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",56.64,56.79,56.371,56.62,-0.02,1708769.399338,9341,56.6011,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",56.9,56.925,56.44,56.63,-0.73,-1.27,1467903.374014,8911,56.7235,{"date":259,"open":260,"high":261,"low":231,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",57.45,57.52,57.36,-0.27,-0.47,2000929.871689,10178,57.3122,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":127,"volume":274,"transactions":275,"vwap":276},"2026-09-21",57.88,57.56,57.63,0.23,1310697.837663,8848,57.6646,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",57.49,57.265,57.4,-0.81,-1.39,1210038.73502,7342,57.3676,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":23,"volume":294,"transactions":295,"vwap":296},"2026-09-17",58.32,58.325,58.165,58.21,0.5,1380351.371262,7369,58.2279,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",58.36,58.4214,57.3975,57.71,-0.41,-0.71,1523173.908388,9024,58.041,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",58.03,58.155,57.885,58.12,-0.19,-0.33,1536965.417759,9059,58.0374,{"date":320,"open":289,"high":321,"low":322,"close":323,"change":263,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",58.555,58.14,58.31,-0.46,1493631.596039,7565,58.3894,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",58.65,58.705,58.455,58.58,0.56,0.97,1159437.384841,6325,58.5782,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",58.2,58.26,57.93,58.02,-0.28,-0.48,936019.243142,6317,58.0501,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",58.63,58.205,58.3,-0.37,-0.63,1112390.170785,6866,58.3632,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":263,"percent_change":324,"volume":366,"transactions":367,"vwap":368},"2026-09-08",58.88,58.989,58.635,58.67,1016930.786378,6903,58.8099,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",58.82,59.08,58.775,58.94,-0.14,-0.24,1068850.346225,6034,58.9139,{"date":381,"open":382,"high":25,"low":383,"close":372,"change":159,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",58.98,58.83,1.27,1443036.489614,8391,59.0772,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":142,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",58.05,58.355,58.04,58.34,0.55,1235845.169639,7642,58.2646,{"date":399,"open":313,"high":354,"low":400,"close":344,"change":243,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",57.89,-0.03,1139986.128767,7348,58.0592,{"date":406,"open":407,"high":408,"low":409,"close":392,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",58.29,58.33,57.935,0.09,0.16,873747.73067,5941,58.0436,{"date":416,"open":342,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",58.38,57.8355,57.95,-0.06,-0.1,1003373.862349,6419,57.9973,{"date":426,"open":390,"high":390,"low":427,"close":428,"change":429,"percent_change":200,"volume":430,"transactions":431,"vwap":432},"2026-08-27",57.7741,58.01,-0.21,972801.568076,6597,57.9426,{"date":434,"open":299,"high":435,"low":341,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",58.465,58.22,-0.18,-0.31,852518.390737,5973,58.2753,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":411,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",58.24,58.42,58.11,58.4,0.27,1042038.814002,6072,58.307,{"date":453,"open":292,"high":407,"low":322,"close":444,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",-0.07,-0.12,970431.474121,6089,58.2147,{"date":460,"open":354,"high":445,"low":461,"close":323,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",58.204538,0.51,0.88,1248403.944571,5933,58.2996,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":243,"percent_change":401,"volume":473,"transactions":474,"vwap":475},"2026-08-20",57.84,58.08,57.73,57.8,1011466.133864,6028,57.8227,{"date":477,"open":310,"high":446,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",57.7,57.82,0.1,0.17,1169750.161841,6703,57.8549,{"date":486,"open":392,"high":487,"low":488,"close":489,"change":355,"percent_change":201,"volume":490,"transactions":491,"vwap":492},"2026-08-18",58.0997,57.69,57.72,1071662.363454,6634,57.8047,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":421,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",58.1,58.255,58.0073,58.09,-0.17,1251049.247564,6482,58.0975,{"date":504,"open":505,"high":506,"low":495,"close":507,"change":481,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",58.15,58.315,58.19,0.29,977476.392741,7093,58.197,{"date":513,"open":514,"high":390,"low":312,"close":344,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",57.99,0.11,0.19,1063809.333604,6702,57.9728,{"date":521,"open":522,"high":498,"low":523,"close":524,"change":411,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",57.97,57.8323,57.91,0.28,1231033.930351,9668,57.909,{"date":530,"open":270,"high":531,"low":532,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",57.985,57.695,57.75,0,1034335.299041,8015,57.7966,{"date":539,"open":302,"high":479,"low":540,"close":533,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",57.635,-0.23,-0.4,1085309.402095,10016,57.7524,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",58.07,57.825,57.98,0.33,0.57,1055078.604154,10086,57.938,{"date":557,"open":558,"high":400,"low":559,"close":560,"change":561,"percent_change":273,"volume":562,"transactions":563,"vwap":564},"2026-08-06",57.86,57.595,57.65,0.13,983400.010572,6661,57.7033,{"date":566,"open":533,"high":567,"low":568,"close":261,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",57.755,57.495,0.07,0.12,979503.589003,7593,57.5911,{"date":575,"open":576,"high":577,"low":578,"close":260,"change":579,"percent_change":152,"volume":580,"transactions":581,"vwap":582},"2026-08-04",57.32,57.5699,57.16,0.2,1839946.914139,11471,57.3767,{"date":584,"open":585,"high":280,"low":586,"close":587,"change":243,"percent_change":401,"volume":588,"transactions":589,"vwap":590},"2026-08-03",57.17,57.07,57.25,1446801.384526,9762,57.1918,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":263,"percent_change":264,"volume":597,"transactions":598,"vwap":599},"2026-07-31",57.19,57.38,56.685,57.27,1218731.686194,12025,57.1751,{"date":601,"open":249,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",57.5951,56.895,57.54,1.31,2.33,1356078.861353,9336,57.3838,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":569,"volume":617,"transactions":618,"vwap":619},"2026-07-29",56.35,56.85,56.035,56.23,0.04,1727316.791165,10991,56.3761,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":534,"percent_change":534,"volume":626,"transactions":627,"vwap":628},"2026-07-28",55.9,56.305,55.828,56.19,1854658.582747,8996,56.1319,{"date":630,"open":631,"high":632,"low":633,"close":625,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",56.33,56.45,55.995,0.24,0.43,1255670.042554,7940,56.1708,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",55.88,56.14,55.83,55.95,0.34,0.61,1181339.574309,9076,55.9795,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",55.67,55.87,55.48,55.61,-0.61,-1.09,1607669.665495,10212,55.6077,{"date":662,"open":663,"high":664,"low":665,"close":210,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",56.36,56.435,56.2001,0.26,0.46,1050158.634356,6538,56.2706,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":137,"percent_change":59,"volume":677,"transactions":678,"vwap":679},"2026-07-21",55.71,56.04,55.515,55.96,1357346.078546,8873,55.9043,{"date":681,"open":655,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",55.65,55.24,55.3,-0.43,-0.77,997121.417616,8075,55.4274,{"date":691,"open":684,"high":692,"low":693,"close":694,"change":454,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",55.7799,55.27,55.73,-0.13,867445.068927,7175,55.6475,{"date":700,"open":701,"high":702,"low":652,"close":703,"change":223,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",55.78,55.985,55.8,-0.62,1191466.057787,8109,55.8024,{"date":709,"open":676,"high":710,"low":711,"close":712,"change":713,"percent_change":137,"volume":714,"transactions":715,"vwap":716},"2026-07-15",56.24,55.785,56.15,0.37,1143502.473003,8029,56.029,{"date":718,"open":622,"high":719,"low":720,"close":701,"change":667,"percent_change":233,"volume":721,"transactions":722,"vwap":723},"2026-07-14",56.185,55.72,1152019.319802,8553,55.8893,{"date":725,"open":726,"high":727,"low":683,"close":728,"change":729,"percent_change":222,"volume":730,"transactions":731,"vwap":732},"2026-07-13",55.43,55.565,55.32,-0.11,1379162.522109,10309,55.3736,{"date":734,"open":735,"high":736,"low":737,"close":726,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":726},"2026-07-10",55.34,55.49,55.13,0.45,0.82,852700,{"date":742,"open":743,"high":744,"low":188,"close":745,"change":569,"percent_change":561,"volume":746,"transactions":9,"vwap":745},"2026-07-09",54.92,55.07,54.98,985900,{"date":748,"open":749,"high":743,"low":750,"close":751,"change":223,"percent_change":356,"volume":752,"transactions":9,"vwap":751},"2026-07-08",54.82,54.415,54.91,1082100,{"date":754,"open":755,"high":655,"low":756,"close":757,"change":429,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",55.52,55.165,55.26,-0.38,861400,{"date":761,"open":762,"high":736,"low":20,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",55.23,55.47,0.6,1.09,1019000,{"date":768,"open":188,"high":769,"low":770,"close":771,"change":463,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",55.115,54.555,54.87,1.63,1313700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":401,"percent_change":420,"volume":780,"transactions":9,"vwap":779},"2026-07-01",53.78,54.155,53.68,53.99,1763900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":107,"percent_change":515,"volume":787,"transactions":9,"vwap":786},"2026-06-30",53.91,54.075001,53.825,54.02,1112500,{"date":789,"open":779,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",53.995,53.645,53.96,0.08,0.15,1120500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":437,"percent_change":315,"volume":802,"transactions":9,"vwap":801},"2026-06-26",53.98,54.16,53.815,53.88,1588800,{"date":804,"open":805,"high":806,"low":776,"close":807,"change":808,"percent_change":38,"volume":809,"transactions":9,"vwap":807},"2026-06-25",53.97,54.295,54.060001,0.39,2016200,{"date":811,"open":812,"high":785,"low":813,"close":814,"change":315,"percent_change":656,"volume":815,"transactions":9,"vwap":814},"2026-06-24",53.69,53.505,53.67,2129500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",53.92,54.185,53.882,54,-1.52,-2.74,1526800,{"date":826,"open":827,"high":828,"low":829,"close":755,"change":579,"percent_change":830,"volume":831,"transactions":9,"vwap":755},"2026-06-22",55.37,55.625,55.153,0.36,858500,{"date":833,"open":755,"high":755,"low":683,"close":728,"change":455,"percent_change":834,"volume":835,"transactions":9,"vwap":728},"2026-06-18",-0.22,1024900,{"date":837,"open":838,"high":37,"low":728,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",56.18,55.44,-0.56,-1,1052900,{"date":844,"open":712,"high":845,"low":846,"close":847,"change":515,"percent_change":579,"volume":848,"transactions":9,"vwap":847},"2026-06-16",56.249,55.973,56,976200,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",56.26,55.855,55.89,0.01,0.02,1192300,{"date":858,"open":655,"high":633,"low":859,"close":641,"change":142,"percent_change":860,"volume":861,"transactions":9,"vwap":641},"2026-06-12",55.5,0.58,960200,{"date":863,"open":864,"high":828,"low":865,"close":866,"change":384,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-11",54.76,54.515,55.56,2.34,1137600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",54.65,54.835,54.255,54.29,-0.5,-0.91,967000,{"date":879,"open":735,"high":187,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",54.14,54.79,-0.08,-0.15,1097200,{"date":886,"open":887,"high":888,"low":889,"close":771,"change":890,"percent_change":147,"volume":891,"transactions":9,"vwap":771},"2026-06-08",55.099998,55.203,54.77,0.21,854400,{"date":893,"open":17,"high":894,"low":865,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",55.648,54.66,-1.26,-2.25,986700,{"date":900,"open":901,"high":676,"low":673,"close":902,"change":713,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",55.82,55.92,0.67,983300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",55.85,55.91,55.54,55.55,-0.39,-0.7,1328900,{"date":915,"open":910,"high":702,"low":910,"close":209,"change":293,"percent_change":66,"volume":916,"transactions":9,"vwap":209},"2026-06-02",1508400,{"date":918,"open":919,"high":920,"low":921,"close":839,"change":376,"percent_change":685,"volume":922,"transactions":9,"vwap":839},"2026-06-01",55.2,55.63,55.15,990400,{"date":924,"open":653,"high":925,"low":655,"close":926,"change":569,"percent_change":561,"volume":927,"transactions":9,"vwap":926},"2026-05-29",55.98,55.68,987900,{"date":929,"open":930,"high":701,"low":735,"close":655,"change":541,"percent_change":303,"volume":931,"transactions":9,"vwap":655},"2026-05-28",55.53,1296400,{"date":933,"open":622,"high":934,"low":935,"close":936,"change":437,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-27",55.93,55.725,55.84,-0.32,1270900,{"date":940,"open":941,"high":37,"low":641,"close":942,"change":232,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-26",56.16,56.02,0.85,2885100,{"date":946,"open":926,"high":694,"low":947,"close":910,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":910},"2026-05-22",55.45,-0.25,-0.45,1014200,{"date":952,"open":684,"high":644,"low":953,"close":703,"change":954,"percent_change":122,"volume":955,"transactions":9,"vwap":703},"2026-05-21",55.17,0.14,1028700,{"date":957,"open":958,"high":701,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",55.09,55.025002,55.66,0.63,1.14,1152800,{"date":965,"open":887,"high":966,"low":967,"close":968,"change":223,"percent_change":356,"volume":969,"transactions":9,"vwap":968},"2026-05-19",55.275,54.88,55.029999,988000,{"date":971,"open":972,"high":839,"low":973,"close":974,"change":975,"percent_change":335,"volume":976,"transactions":9,"vwap":974},"2026-05-18",55.18,55.040001,55.38,0.53,1181200,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":912,"percent_change":896,"volume":982,"transactions":9,"vwap":981},"2026-05-15",54.96,54.72,54.85,1100200,{"date":984,"open":985,"high":986,"low":675,"close":910,"change":421,"percent_change":437,"volume":987,"transactions":9,"vwap":910},"2026-05-14",55.74,55.79,1220300,{"date":989,"open":974,"high":926,"low":684,"close":682,"change":666,"percent_change":232,"volume":990,"transactions":9,"vwap":682},"2026-05-13",895000,{"date":992,"open":693,"high":947,"low":979,"close":993,"change":421,"percent_change":437,"volume":994,"transactions":9,"vwap":993},"2026-05-12",55.39,1148600,{"date":996,"open":736,"high":655,"low":997,"close":736,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":736},"2026-05-11",55.415,0.3,0.54,967100,{"date":1002,"open":21,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-08",55.25,55.014999,55.19,0.44,0.8,960700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",55.64,54.7,54.75,-0.9,-1.62,1248800,{"date":1018,"open":1019,"high":1020,"low":930,"close":682,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":682},"2026-05-06",55.69,55.76,0.93,1.7,1280000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":980,"change":334,"percent_change":1029,"volume":1030,"transactions":9,"vwap":980},"2026-05-05",54.58,54.81,54.395,1.03,1715600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":799,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":799},"2026-05-04",54.56,54.625,54.028,-0.72,-1.31,1073400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":967,"change":376,"percent_change":1044,"volume":1045,"transactions":9,"vwap":967},"2026-05-01",55.16,55.29,54.86,-0.44,1009400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",54.47,55.257,54.4,55.12,1.23,2.28,1283800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1044,"percent_change":282,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",54.18,54.2,53.72,53.89,1178600,{"date":1063,"open":1064,"high":1065,"low":799,"close":1066,"change":634,"percent_change":1006,"volume":1067,"transactions":9,"vwap":1066},"2026-04-28",54.35,54.42,54.33,1056000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":454,"percent_change":695,"volume":1074,"transactions":9,"vwap":1073},"2026-04-27",54.31,54.475,54.080002,54.09,1407500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":799,"change":854,"percent_change":855,"volume":1080,"transactions":9,"vwap":799},"2026-04-24",54.11,54.26,53.937,1165300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":438,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-23",54.38,54.535,53.665,54.15,-0.57,1336700,{"date":1090,"open":1013,"high":1013,"low":1091,"close":1092,"change":107,"percent_change":515,"volume":1093,"transactions":9,"vwap":1092},"2026-04-22",54.365,54.46,1165600,{"date":1095,"open":1051,"high":1096,"low":1064,"close":1050,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1050},"2026-04-21",55.202,-1.04,-1.88,1251600,{"date":1101,"open":18,"high":947,"low":958,"close":839,"change":695,"percent_change":541,"volume":1102,"transactions":9,"vwap":839},"2026-04-20",1125800,{"date":1104,"open":682,"high":1105,"low":859,"close":1106,"change":122,"percent_change":738,"volume":1107,"transactions":9,"vwap":1106},"2026-04-17",55.825,55.57,1332900,{"date":1109,"open":859,"high":727,"low":756,"close":728,"change":243,"percent_change":1110,"volume":1111,"transactions":9,"vwap":728},"2026-04-16",-0.04,1078300,{"date":1113,"open":909,"high":909,"low":1042,"close":735,"change":263,"percent_change":1114,"volume":1115,"transactions":9,"vwap":735},"2026-04-15",-0.49,904900,{"date":1117,"open":1106,"high":1118,"low":1119,"close":655,"change":481,"percent_change":1120,"volume":1121,"transactions":9,"vwap":655},"2026-04-14",55.7,55.407,0.31,1087400,{"date":1123,"open":1124,"high":763,"low":1125,"close":839,"change":142,"percent_change":860,"volume":1126,"transactions":9,"vwap":839},"2026-04-13",54.74,54.645,1147600,{"date":1128,"open":693,"high":1129,"low":1130,"close":1051,"change":579,"percent_change":830,"volume":1131,"transactions":9,"vwap":1051},"2026-04-10",55.33,54.945,1081200,{"date":1133,"open":1134,"high":953,"low":1033,"close":743,"change":375,"percent_change":948,"volume":1135,"transactions":9,"vwap":743},"2026-04-09",54.68,1418100,{"date":1137,"open":958,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",55.125,54.71,55.060001,1.58,2.95,1200200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":855,"percent_change":616,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",53.14,53.79,52.8,53.48,1279900,{"date":1152,"open":1153,"high":1154,"low":1146,"close":1155,"change":525,"percent_change":975,"volume":1156,"transactions":9,"vwap":1155},"2026-04-06",53.24,53.525,53.46,1280500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":883,"percent_change":345,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",52.59,53.34,52.495,53.18,1382100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":394,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",53.47,53.625,53.125,53.33,1.04,1406900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",52.13,52.82,51.907,52.78,1.41,2.74,1811000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":794,"percent_change":508,"volume":1187,"transactions":9,"vwap":1186},"2026-03-30",51.73,51.85,51.175,51.37,1082400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":345,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-27",51.3,51.74,51.035,51.22,-0.54,1508800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-26",51.86,52.22,51.47,51.5,-0.82,-1.57,1213800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-25",52.4,52.525,52.029999,52.32,0.68,1.32,1358200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":455,"percent_change":541,"volume":1219,"transactions":9,"vwap":1218},"2026-03-24",51.15,51.955,51.64,1757800,{"date":1221,"open":1201,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",52.325,51.34,51.76,0.96,1.89,1807100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1037,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-20",51.92,51.99,50.52,50.8,-2.51,2593500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":882,"percent_change":883,"volume":1242,"transactions":9,"vwap":1241},"2026-03-19",51.4,52.39,51.33,52.11,3937100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":656,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",52.7,52.76,52.17,52.19,-1.16,969900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1148,"change":830,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1148},"2026-03-17",52.98,53.13,52.775,0.69,1574700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":739,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",52.24,52.605,52.15,52.44,1.59,1310900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1087,"percent_change":657,"volume":1272,"transactions":9,"vwap":1271},"2026-03-13",52.29,52.455,51.525,51.62,1227900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1248,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1248},"2026-03-12",52.36,52.48,51.93,-0.84,-1.58,1672800,{"date":1282,"open":1177,"high":1283,"low":1284,"close":1285,"change":794,"percent_change":525,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",53.11,52.63,53.029999,1455400,{"date":1288,"open":1289,"high":1290,"low":1175,"close":1291,"change":516,"percent_change":830,"volume":1292,"transactions":9,"vwap":1291},"2026-03-10",53.02,53.596,52.88,1628400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":794,"percent_change":508,"volume":1299,"transactions":9,"vwap":1298},"2026-03-09",51.69,52.827,51.28,52.69,2505100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":223,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",52.040001,52.68,51.82,52.54,-0.66,2377900,{"date":1309,"open":1310,"high":1311,"low":1239,"close":1312,"change":72,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",53.22,53.43,52.89,-2,1985200,{"date":1316,"open":1317,"high":1318,"low":1166,"close":805,"change":232,"percent_change":463,"volume":1319,"transactions":9,"vwap":805},"2026-03-04",53.62,54.0050011,1277200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",52.95,53.73,52.335,53.5,-1.67,-3.03,2213500,{"date":1330,"open":1331,"high":827,"low":771,"close":953,"change":1332,"percent_change":1203,"volume":1333,"transactions":9,"vwap":953},"2026-03-02",54.925,-0.88,1749100,{"date":1335,"open":710,"high":1336,"low":925,"close":1337,"change":729,"percent_change":222,"volume":1338,"transactions":9,"vwap":1337},"2026-02-27",56.315,56.049999,1406100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":941,"change":454,"percent_change":455,"volume":1344,"transactions":9,"vwap":941},"2026-02-26",56.029999,56.206,55.835,1346700,{"date":1346,"open":902,"high":1347,"low":1348,"close":615,"change":552,"percent_change":89,"volume":1349,"transactions":9,"vwap":615},"2026-02-25",56.28,55.865,1260900,{"date":1351,"open":1352,"high":1353,"low":1129,"close":960,"change":401,"percent_change":1354,"volume":1355,"transactions":9,"vwap":960},"2026-02-24",55.4,55.77,-0.05,2167000,{"date":1357,"open":644,"high":642,"low":1358,"close":1019,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1019},"2026-02-23",55.51,-0.09,-0.16,1527100,{"date":1363,"open":1364,"high":1365,"low":966,"close":701,"change":808,"percent_change":1366,"volume":1367,"transactions":9,"vwap":701},"2026-02-20",55.28,55.795,0.7,1659400,{"date":1369,"open":1370,"high":993,"low":968,"close":993,"change":410,"percent_change":411,"volume":1371,"transactions":9,"vwap":993},"2026-02-19",55.035,1440600,{"date":1373,"open":735,"high":866,"low":1374,"close":684,"change":410,"percent_change":411,"volume":1375,"transactions":9,"vwap":684},"2026-02-18",55.183,1327400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":534,"percent_change":534,"volume":1382,"transactions":9,"vwap":1381},"2026-02-17",54.755,55.256,54.55,55.21,1453100,{"date":1384,"open":979,"high":1385,"low":1386,"close":1381,"change":534,"percent_change":534,"volume":1387,"transactions":9,"vwap":1381},"2026-02-13",55.265,54.64,1302100,{"date":1389,"open":641,"high":1390,"low":959,"close":1381,"change":875,"percent_change":1014,"volume":1391,"transactions":9,"vwap":1381},"2026-02-12",55.967,1647400,{"date":1393,"open":960,"high":1394,"low":1395,"close":673,"change":127,"percent_change":1396,"volume":1397,"transactions":9,"vwap":673},"2026-02-11",55.81,55.305,0.72,1729500,{"date":1399,"open":736,"high":755,"low":1400,"close":18,"change":515,"percent_change":579,"volume":1401,"transactions":9,"vwap":18},"2026-02-10",55.207,1567000,{"date":1403,"open":1404,"high":966,"low":1405,"close":919,"change":1211,"percent_change":1406,"volume":1407,"transactions":9,"vwap":919},"2026-02-09",54.73,54.665,1.25,1495700,{"date":1409,"open":1073,"high":1410,"low":818,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-06",54.546,54.52,1.17,2.19,1205300,{"date":1416,"open":1417,"high":800,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",53.59,53.3,53.35,-0.98,-1.8,5535700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1066,"change":462,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1066},"2026-02-04",54.51,54.702,54.13,0.95,1898700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-03",53.31,53.845,53.82,0.59,1.11,2357500,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":551,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-02",52.84,53.265,53.23,0.62,1727800,{"date":1446,"open":1153,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":72,"volume":1451,"transactions":9,"vwap":1449},"2026-01-30",53.281,52.64,52.9,-0.58,1476300,{"date":1453,"open":1454,"high":1455,"low":1312,"close":1149,"change":552,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1149},"2026-01-29",53.55,53.765,1.08,1777900,{"date":1459,"open":1460,"high":1461,"low":1448,"close":1462,"change":1114,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-28",52.99,53.080002,52.91,-0.92,1691100,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":335,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-27",52.93,53.465,53.4,1.85,1718300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":525,"percent_change":999,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",52.5,52.665,52.395,52.43,1424300,{"date":1480,"open":1183,"high":1481,"low":1482,"close":1262,"change":551,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1262},"2026-01-23",52.155,51.66,0.64,1531700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1304,"change":273,"percent_change":738,"volume":1490,"transactions":9,"vwap":1304},"2026-01-22",51.81,51.95,51.645,1159700,{"date":1492,"open":1216,"high":1493,"low":1494,"close":1495,"change":1211,"percent_change":82,"volume":1496,"transactions":9,"vwap":1495},"2026-01-21",51.67,51.049999,51.59,1723400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":211,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",50.99,51.26,50.825,50.91,-1.3,1831300,{"date":1506,"open":1495,"high":1482,"low":1507,"close":1508,"change":107,"percent_change":570,"volume":1509,"transactions":9,"vwap":1508},"2026-01-16",51.41,51.58,1240500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1512,"change":401,"percent_change":420,"volume":1515,"transactions":9,"vwap":1512},"2026-01-15",51.52,51.679,51.46,1190800,{"date":1517,"open":1240,"high":1518,"low":1519,"close":1520,"change":975,"percent_change":1170,"volume":1521,"transactions":9,"vwap":1520},"2026-01-14",51.56,51.281,51.55,1244800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":455,"percent_change":541,"volume":1528,"transactions":9,"vwap":1527},"2026-01-13",51.07,51.09,50.895,51.02,948300,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":147,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-12",50.87,51.149,51.14,0.75,1130000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":634,"percent_change":22,"volume":1542,"transactions":9,"vwap":1541},"2026-01-09",50.61,50.865,50.59,50.76,1171100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1232,"change":142,"percent_change":1483,"volume":1548,"transactions":9,"vwap":1232},"2026-01-08",50.099998,50.53,50.080002,1162400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":303,"percent_change":282,"volume":1555,"transactions":9,"vwap":1554},"2026-01-07",50.47,50.48,50.17,50.2,1333500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1538,"change":222,"percent_change":911,"volume":1561,"transactions":9,"vwap":1538},"2026-01-06",50.86,50.897,50.6,1151500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":508,"percent_change":552,"volume":1568,"transactions":9,"vwap":1567},"2026-01-05",50.4,50.837,50.286,50.81,1724500,{"date":1570,"open":1571,"high":1232,"low":1572,"close":1232,"change":1443,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1232},"2026-01-02",50.32,50.22,1.24,1436100,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":222,"percent_change":542,"volume":1580,"transactions":9,"vwap":1579},"2025-12-31",50.07,49.83,49.9,1076800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1545,"change":561,"percent_change":666,"volume":1586,"transactions":9,"vwap":1545},"2025-12-30",50.13,50.277,50.095001,941500,{"date":1588,"open":1589,"high":1577,"low":1590,"close":1591,"change":1359,"percent_change":437,"volume":1592,"transactions":9,"vwap":1591},"2025-12-29",49.93,49.88,49.97,1604800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1595,"change":534,"percent_change":534,"volume":1598,"transactions":9,"vwap":1595},"2025-12-26",50.060001,50.23,49.94,750200,{"date":1600,"open":1601,"high":1602,"low":1589,"close":1595,"change":854,"percent_change":855,"volume":1603,"transactions":9,"vwap":1595},"2025-12-24",50.029999,50.09,757200,{"date":1605,"open":1589,"high":1595,"low":1606,"close":1607,"change":1120,"percent_change":1443,"volume":1608,"transactions":9,"vwap":1607},"2025-12-23",49.92,50.049999,1071600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":448,"percent_change":394,"volume":1615,"transactions":9,"vwap":1614},"2025-12-22",49.6,49.78,49.59,49.74,1132808,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":998,"percent_change":646,"volume":1622,"transactions":9,"vwap":1621},"2025-12-19",49.46,49.66,49.445,49.47,1197500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":794,"percent_change":1120,"volume":1319,"transactions":9,"vwap":1628},"2025-12-18",49.27,49.425,49.074001,49.17,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":421,"percent_change":222,"volume":1635,"transactions":9,"vwap":1634},"2025-12-17",49.12,49.285,49.0029984,49.02,1215700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1631,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1631},"2025-12-16",49.37,49.379,49.040001,-0.74,-1.48,1077100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":645,"percent_change":1256,"volume":1650,"transactions":9,"vwap":1649},"2025-12-15",49.98,49.987,49.671,49.86,1105300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":883,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-12",49.75,49.79,49.315,49.52,-0.3,1071800,{"date":1660,"open":1661,"high":1654,"low":1662,"close":1663,"change":667,"percent_change":1021,"volume":1664,"transactions":9,"vwap":1663},"2025-12-11",49.45,49.34,49.67,963900,{"date":1666,"open":1667,"high":1632,"low":1668,"close":1669,"change":1483,"percent_change":1212,"volume":1670,"transactions":9,"vwap":1669},"2025-12-10",48.69,48.68,49.21,1174500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":854,"percent_change":855,"volume":1677,"transactions":9,"vwap":1676},"2025-12-09",48.67,48.8,48.54,48.57,862000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1354,"percent_change":421,"volume":1683,"transactions":9,"vwap":1682},"2025-12-08",48.74,48.514,48.56,1281000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":882,"percent_change":1360,"volume":1690,"transactions":9,"vwap":1689},"2025-12-05",48.72,48.845,48.584,48.61,971900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1667,"change":480,"percent_change":890,"volume":1696,"transactions":9,"vwap":1667},"2025-12-04",48.71,48.829,48.601,1107700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":516,"percent_change":808,"volume":1703,"transactions":9,"vwap":1702},"2025-12-03",48.4,48.6,48.375,48.59,1120900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1699,"change":516,"percent_change":808,"volume":1709,"transactions":9,"vwap":1699},"2025-12-02",48.45,48.47,48.245,966900,{"date":1711,"open":1712,"high":1706,"low":1713,"close":1714,"change":454,"percent_change":375,"volume":1715,"transactions":9,"vwap":1714},"2025-12-01",48.27,48.185,48.21,979900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":448,"percent_change":334,"volume":1722,"transactions":9,"vwap":1721},"2025-11-28",48.080002,48.287,48.0099983,48.28,428900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1720,"change":52,"percent_change":1029,"volume":1728,"transactions":9,"vwap":1720},"2025-11-26",47.67,48.077,47.665,927000,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-25",47.099998,47.59,47.52,0.71,1.52,1306600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":794,"percent_change":142,"volume":1743,"transactions":9,"vwap":1742},"2025-11-24",46.64,46.875,46.547,46.81,1199400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-21",46.38,46.747,46.22,46.66,0.76,1.66,1413400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":201,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-20",46.72,46.806,45.875,45.9,-1.38,1647700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":437,"percent_change":911,"volume":1767,"transactions":9,"vwap":1766},"2025-11-19",46.63,46.77,46.37,46.54,1286600,{"date":1769,"open":1766,"high":1770,"low":1771,"close":1755,"change":1194,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1755},"2025-11-18",46.855,46.385,-1.14,1234000,{"date":1775,"open":1732,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",47.718,47.11,47.26,-0.65,-1.36,1109000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":855,"percent_change":616,"volume":1788,"transactions":9,"vwap":1787},"2025-11-14",47.64,47.98,47.61,47.91,1514000,{"date":1790,"open":1721,"high":1699,"low":1791,"close":1792,"change":200,"percent_change":189,"volume":1793,"transactions":9,"vwap":1792},"2025-11-13",47.86,47.89,2354500,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":635,"percent_change":66,"volume":1799,"transactions":9,"vwap":1798},"2025-11-12",48.049999,48.306,48.25,1404300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-11",47.65,47.9,47.624,47.82,0.41,0.86,1012200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":999,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-10",47.19,47.466,47.060001,47.41,1.15,1316800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1120,"percent_change":903,"volume":1822,"transactions":9,"vwap":1820},"2025-11-07",46.48,46.87,46.34,1140500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":481,"percent_change":713,"volume":1808,"transactions":9,"vwap":1828},"2025-11-06",46.57,46.69,46.416,46.56,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":713,"percent_change":1007,"volume":1834,"transactions":9,"vwap":1833},"2025-11-05",46.12,46.45,46.39,995600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":315,"percent_change":304,"volume":1841,"transactions":9,"vwap":1840},"2025-11-04",45.96,46.216,45.86,46.02,1240300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":855,"percent_change":616,"volume":1848,"transactions":9,"vwap":1847},"2025-11-03",46.31,46.398,46.19,46.35,953500,{"date":1850,"open":1821,"high":1851,"low":1852,"close":1853,"change":883,"percent_change":937,"volume":1854,"transactions":9,"vwap":1853},"2025-10-31",46.375,46.16,46.33,1109400,{"date":1856,"open":1746,"high":1857,"low":1746,"close":1819,"change":695,"percent_change":345,"volume":1858,"transactions":9,"vwap":1819},"2025-10-30",46.647,1054000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":222,"percent_change":685,"volume":1865,"transactions":9,"vwap":1864},"2025-10-29",46.84,46.93,46.425,46.61,1421400,{"date":1867,"open":1868,"high":1869,"low":1825,"close":1742,"change":107,"percent_change":561,"volume":1870,"transactions":9,"vwap":1742},"2025-10-28",46.65,46.915,1061500,{"date":1872,"open":1868,"high":1873,"low":1868,"close":1873,"change":551,"percent_change":1734,"volume":1874,"transactions":9,"vwap":1873},"2025-10-27",46.75,910900,{"date":1876,"open":1847,"high":1877,"low":1821,"close":1878,"change":561,"percent_change":525,"volume":1879,"transactions":9,"vwap":1878},"2025-10-24",46.485,46.42,695500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":645,"percent_change":159,"volume":1886,"transactions":9,"vwap":1885},"2025-10-23",46.26,46.345,46.195,46.29,763900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":890,"percent_change":667,"volume":1893,"transactions":9,"vwap":1892},"2025-10-22",45.8,46.0099983,45.72,45.95,1041000,{"date":1895,"open":1758,"high":1896,"low":1891,"close":1897,"change":303,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-21",45.93,45.74,-0.89,1203400,{"date":1901,"open":1902,"high":1903,"low":1890,"close":1904,"change":448,"percent_change":1435,"volume":1905,"transactions":9,"vwap":1904},"2025-10-20",46.040001,46.17,46.15,683800,{"date":1907,"open":1908,"high":1896,"low":1909,"close":1910,"change":401,"percent_change":454,"volume":1911,"transactions":9,"vwap":1910},"2025-10-17",45.76,45.65,45.88,753700,{"date":1913,"open":1840,"high":1903,"low":1908,"close":1914,"change":1915,"percent_change":515,"volume":1916,"transactions":9,"vwap":1914},"2025-10-16",45.91,0.05,969700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1839,"change":1922,"percent_change":22,"volume":1923,"transactions":9,"vwap":1839},"2025-10-15",45.85,45.97,45.6,0.22,1081400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":516,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-14",45.19,45.766,45.16,45.64,0.42,895900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":142,"percent_change":1734,"volume":1938,"transactions":9,"vwap":1937},"2025-10-13",45.32,45.51,45.26,45.45,870300,{"date":1940,"open":1941,"high":1942,"low":26,"close":1943,"change":282,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-10",45.75,45.787,45.13,-1.76,1155900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":685,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-09",46.41,46.47,45.824,45.94,-0.93,726800,{"date":1955,"open":1833,"high":1949,"low":1956,"close":1765,"change":480,"percent_change":1922,"volume":1957,"transactions":9,"vwap":1765},"2025-10-08",46.249,996200,{"date":1959,"open":1960,"high":1766,"low":1961,"close":1961,"change":1962,"percent_change":704,"volume":938,"transactions":9,"vwap":1961},"2025-10-07",46.51,46.27,-0.29,{"date":1964,"open":1965,"high":1966,"low":1949,"close":1828,"change":454,"percent_change":883,"volume":1967,"transactions":9,"vwap":1828},"2025-10-06",46.58,46.685,1138100,{"date":1969,"open":1970,"high":1971,"low":1949,"close":1763,"change":1930,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1763},"2025-10-03",46.49,46.7,0.91,945800,{"date":1975,"open":1853,"high":1976,"low":1892,"close":1977,"change":454,"percent_change":883,"volume":1978,"transactions":9,"vwap":1977},"2025-10-02",46.366,46.21,1391000,{"date":1980,"open":1961,"high":1878,"low":1981,"close":1982,"change":411,"percent_change":152,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",46.215,46.28,2076500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1831,"change":855,"percent_change":616,"volume":1989,"transactions":9,"vwap":1831},"2025-09-30",45.92,46.145,45.885,940800,{"date":1991,"open":1904,"high":1992,"low":1993,"close":1994,"change":420,"percent_change":695,"volume":1995,"transactions":9,"vwap":1994},"2025-09-29",46.23,46.0040016,46.099998,1039400,{"date":1997,"open":1837,"high":1998,"low":1999,"close":1852,"change":635,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1852},"2025-09-26",46.18,45.948,0.94,1122700,{"date":2003,"open":2004,"high":1908,"low":2005,"close":2006,"change":222,"percent_change":1044,"volume":2007,"transactions":9,"vwap":2006},"2025-09-25",45.7,45.56,45.73,1436500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1896,"change":541,"percent_change":875,"volume":2013,"transactions":9,"vwap":1896},"2025-09-24",45.98,46.11,45.894,1564800,{"date":2015,"open":1844,"high":1970,"low":2011,"close":1852,"change":883,"percent_change":937,"volume":2016,"transactions":9,"vwap":1852},"2025-09-23",1923300,{"date":2018,"open":2011,"high":1847,"low":2019,"close":1844,"change":794,"percent_change":142,"volume":2020,"transactions":9,"vwap":1844},"2025-09-22",46.049999,1454000,{"date":2022,"open":2023,"high":1981,"low":2024,"close":1852,"change":421,"percent_change":834,"volume":2025,"transactions":9,"vwap":1852},"2025-09-19",46.14,46.060001,1381000,{"date":2027,"open":2023,"high":1844,"low":2028,"close":1882,"change":1354,"percent_change":729,"volume":2029,"transactions":9,"vwap":1882},"2025-09-18",46,1844200,{"date":2031,"open":1853,"high":2032,"low":2033,"close":1844,"change":499,"percent_change":355,"volume":2034,"transactions":9,"vwap":1844},"2025-09-17",46.71,46.135,1439100,{"date":2036,"open":1819,"high":2037,"low":2038,"close":1819,"change":1354,"percent_change":729,"volume":2039,"transactions":9,"vwap":1819},"2025-09-16",46.545,46.32,1742200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":508,"percent_change":961,"volume":2046,"transactions":9,"vwap":2045},"2025-09-15",46.46,46.555,46.365,46.53,1655900,{"date":2048,"open":1748,"high":2049,"low":1831,"close":2050,"change":948,"percent_change":1194,"volume":2051,"transactions":9,"vwap":2050},"2025-09-12",46.3,46.24,1021500,{"date":2053,"open":1852,"high":2054,"low":1831,"close":1970,"change":1930,"percent_change":1972,"volume":2055,"transactions":9,"vwap":1970},"2025-09-11",46.495,1053700,{"date":2057,"open":2019,"high":1846,"low":2058,"close":2059,"change":410,"percent_change":579,"volume":2060,"transactions":9,"vwap":2059},"2025-09-10",46.0050011,46.07,1187100,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2010,"change":1354,"percent_change":729,"volume":2065,"transactions":9,"vwap":2010},"2025-09-09",45.89,46.080002,1159500,{"date":2067,"open":2010,"high":2068,"low":2069,"close":2070,"change":667,"percent_change":102,"volume":2071,"transactions":9,"vwap":2070},"2025-09-08",46.044998,45.755,46.029999,1015200,{"date":2073,"open":1941,"high":1910,"low":2074,"close":2075,"change":954,"percent_change":1120,"volume":2076,"transactions":9,"vwap":2075},"2025-09-05",45.435,45.57,976300,{"date":2078,"open":2079,"high":1937,"low":2080,"close":2081,"change":998,"percent_change":137,"volume":2082,"transactions":9,"vwap":2081},"2025-09-04",45.24,45.185,45.43,1144900,{"date":2084,"open":2085,"high":1928,"low":2086,"close":1943,"change":1359,"percent_change":222,"volume":2087,"transactions":9,"vwap":1943},"2025-09-03",45.0099983,45,4511700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":948,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-02",44.96,45.22,44.887,-0.55,914900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":883,"percent_change":315,"volume":2101,"transactions":9,"vwap":2100},"2025-08-29",45.38,45.53,45.344,45.47,795700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":481,"percent_change":713,"volume":2108,"transactions":9,"vwap":2107},"2025-08-28",45.63,45.66,45.475,45.62,1022800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1937,"change":314,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1937},"2025-08-27",45.2,45.48,45.14,-0.42,703900,{"date":2117,"open":2100,"high":2118,"low":2119,"close":1929,"change":854,"percent_change":855,"volume":2120,"transactions":9,"vwap":1929},"2025-08-26",45.646,45.42,704500,{"date":2122,"open":1890,"high":2059,"low":1921,"close":2104,"change":840,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2104},"2025-08-25",-1.21,1042800,{"date":2126,"open":1909,"high":2127,"low":2107,"close":1846,"change":1396,"percent_change":1141,"volume":2128,"transactions":9,"vwap":1846},"2025-08-22",46.256,1039300,{"date":2130,"open":2131,"high":2098,"low":2132,"close":2100,"change":375,"percent_change":438,"volume":2133,"transactions":9,"vwap":2100},"2025-08-21",45.41,45.33,873100,{"date":2135,"open":2136,"high":1909,"low":2136,"close":2137,"change":1922,"percent_change":22,"volume":2138,"transactions":9,"vwap":2137},"2025-08-20",45.5,45.61,1127400,{"date":2140,"open":1935,"high":2141,"low":2142,"close":2143,"change":1915,"percent_change":515,"volume":2144,"transactions":9,"vwap":2143},"2025-08-19",45.615,45.36,45.39,1039700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":375,"percent_change":438,"volume":2151,"transactions":9,"vwap":2150},"2025-08-18",45.29,45.346,45.17,45.34,897500,{"date":2153,"open":2136,"high":2154,"low":2155,"close":2112,"change":122,"percent_change":394,"volume":2156,"transactions":9,"vwap":2112},"2025-08-15",45.555,45.35,869700,{"date":2158,"open":2159,"high":2160,"low":2085,"close":2161,"change":401,"percent_change":454,"volume":2162,"transactions":9,"vwap":2161},"2025-08-14",45.07,45.25,45.23,1397600,{"date":2164,"open":2113,"high":2165,"low":2166,"close":1936,"change":890,"percent_change":232,"volume":2167,"transactions":9,"vwap":1936},"2025-08-13",45.27,45.11,994900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":394,"percent_change":1573,"volume":2174,"transactions":9,"vwap":2173},"2025-08-12",44.67,45.077,44.645,45.049999,1037800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":421,"percent_change":834,"volume":2181,"transactions":9,"vwap":2180},"2025-08-11",44.53,44.57,44.365,44.5,1300100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":808,"percent_change":463,"volume":2188,"transactions":9,"vwap":2187},"2025-08-08",44.45,44.69,44.437,44.6,810400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":551,"percent_change":1534,"volume":1874,"transactions":9,"vwap":2194},"2025-08-07",44.29,44.34,44.060001,44.21,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":830,"percent_change":233,"volume":2200,"transactions":9,"vwap":2199},"2025-08-06",43.8,43.945,43.88,758400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":561,"percent_change":998,"volume":2207,"transactions":9,"vwap":2206},"2025-08-05",43.48,43.57,43.324,43.52,878300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-04",43.26,43.4,43.235,43.39,0.52,1.21,803400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":421,"percent_change":541,"volume":2223,"transactions":9,"vwap":2222},"2025-08-01",42.86,42.93,42.574,42.87,1418900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":438,"percent_change":1036,"volume":2230,"transactions":9,"vwap":2229},"2025-07-31",43.049999,43.157,42.83,42.97,1363700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1044,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-30",43.54,43.56,43.084999,43.28,-1.01,1032300,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":107,"percent_change":954,"volume":2244,"transactions":9,"vwap":2243},"2025-07-29",43.77,43.575,43.72,711700,{"date":2246,"open":2247,"high":2247,"low":2233,"close":2248,"change":1306,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-28",43.86,43.66,-1.49,783300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":855,"percent_change":1915,"volume":2257,"transactions":9,"vwap":2256},"2025-07-25",44.11,44.33,44,44.32,662300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":315,"percent_change":1641,"volume":2263,"transactions":9,"vwap":2262},"2025-07-24",44.43,44.545,44.3,1015600,{"date":2265,"open":2253,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-23",44.64,44.107,44.63,1.2,2.76,1008300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":147,"percent_change":463,"volume":2278,"transactions":9,"vwap":2277},"2025-07-22",43.16,43.49,43.105,43.43,880700,{"date":2280,"open":2229,"high":2210,"low":2281,"close":2226,"change":551,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2226},"2025-07-21",42.915,0.77,731600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":421,"percent_change":541,"volume":2290,"transactions":9,"vwap":2289},"2025-07-18",42.98,43,42.678,42.72,841400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":243,"percent_change":1354,"volume":2297,"transactions":9,"vwap":2296},"2025-07-17",42.61,42.85,42.58,42.82,777200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1930,"volume":2305,"transactions":9,"vwap":2303},"2025-07-16",42.67,42.855,42.5,42.84,0.18,1236500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-15",43.09,43.095001,42.64,42.66,-0.53,-1.23,737400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":534,"percent_change":534,"volume":2321,"transactions":9,"vwap":2320},"2025-07-14",43.14,43.215,43.060001,43.19,708100,{"date":2323,"open":2324,"high":2325,"low":2235,"close":2320,"change":315,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2320},"2025-07-11",43.23,43.258,-0.76,3282300,{"date":2329,"open":2213,"high":2206,"low":2330,"close":2206,"change":854,"percent_change":855,"volume":2331,"transactions":9,"vwap":2206},"2025-07-10",43.295,3275500,{"date":2333,"open":2213,"high":2206,"low":2334,"close":2335,"change":667,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-09",43.285,43.51,1.07,2307000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2226,"change":645,"percent_change":1007,"volume":2343,"transactions":9,"vwap":2226},"2025-07-08",42.81,43.11,42.75,1147800,{"date":2345,"open":2346,"high":2286,"low":2347,"close":2348,"change":840,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-07",42.9,42.56,42.71,-1.29,953000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":569,"percent_change":411,"volume":2357,"transactions":9,"vwap":2356},"2025-07-03",43.18,43.33,43.172,43.27,473100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":142,"percent_change":1534,"volume":2363,"transactions":9,"vwap":2361},"2025-07-02",42.91,43.2,42.8,818500,{"date":2365,"open":2366,"high":2220,"low":2348,"close":2367,"change":1915,"percent_change":570,"volume":2368,"transactions":9,"vwap":2367},"2025-07-01",42.76,42.88,1053200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2228,"change":616,"percent_change":410,"volume":2374,"transactions":9,"vwap":2228},"2025-06-30",42.62,42.845,42.555,1033600,{"date":2376,"open":2366,"high":2377,"low":2378,"close":2379,"change":998,"percent_change":1734,"volume":2138,"transactions":9,"vwap":2379},"2025-06-27",42.92,42.6,42.79,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":232,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-06-26",42.34,42.516,42.28,42.49,1.12,1369800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":429,"percent_change":875,"volume":2394,"transactions":9,"vwap":2393},"2025-06-25",42.029999,42.077,41.9,42.02,1564500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-06-24",42.12,42.3,42.084,42.23,-0.34,-0.8,699800,{"date":2405,"open":2406,"high":2295,"low":2407,"close":2408,"change":411,"percent_change":147,"volume":2409,"transactions":9,"vwap":2408},"2025-06-23",42.19,42.11,42.57,961700,{"date":2411,"open":2342,"high":2342,"low":2412,"close":2413,"change":1962,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-20",42.395,42.41,-0.68,919200,{"date":2417,"open":2342,"high":2220,"low":2418,"close":2419,"change":410,"percent_change":890,"volume":2420,"transactions":9,"vwap":2419},"2025-06-18",42.63,42.7,913100,{"date":2422,"open":2229,"high":2286,"low":2373,"close":2293,"change":346,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2293},"2025-06-17",-1.11,717300,{"date":2426,"open":2427,"high":2428,"low":2319,"close":2308,"change":2304,"percent_change":1930,"volume":2429,"transactions":9,"vwap":2308},"2025-06-16",43.24,43.425,811000,{"date":2431,"open":2340,"high":2432,"low":2433,"close":2360,"change":1657,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2360},"2025-06-13",43.055,42.73,-0.69,888300,{"date":2437,"open":2319,"high":2438,"low":2439,"close":2440,"change":713,"percent_change":1807,"volume":2441,"transactions":9,"vwap":2440},"2025-06-12",43.245,43.0099983,43.21,815000,{"date":2443,"open":2360,"high":2229,"low":2362,"close":2303,"change":107,"percent_change":954,"volume":2444,"transactions":9,"vwap":2303},"2025-06-11",888900,{"date":2446,"open":2228,"high":2447,"low":2448,"close":2449,"change":793,"percent_change":516,"volume":2450,"transactions":9,"vwap":2449},"2025-06-10",42.865,42.68,42.78,866400,{"date":2452,"open":2311,"high":2228,"low":2378,"close":2419,"change":112,"percent_change":243,"volume":2453,"transactions":9,"vwap":2419},"2025-06-09",744800,{"date":2455,"open":2300,"high":2366,"low":2378,"close":2348,"change":2304,"percent_change":1930,"volume":2456,"transactions":9,"vwap":2348},"2025-06-06",738600,{"date":2458,"open":2311,"high":2459,"low":2460,"close":2461,"change":855,"percent_change":1915,"volume":2462,"transactions":9,"vwap":2461},"2025-06-05",42.705,42.454,42.53,1185800,{"date":2464,"open":2465,"high":2300,"low":2466,"close":2465,"change":854,"percent_change":855,"volume":2467,"transactions":9,"vwap":2465},"2025-06-04",42.51,42.453,968300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2302,"change":345,"percent_change":1779,"volume":2473,"transactions":9,"vwap":2302},"2025-06-03",42.35,42.545,42.25,901000,{"date":2475,"open":2413,"high":2449,"low":2398,"close":2449,"change":293,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2449},"2025-06-02",1.18,733100,{"date":2479,"open":2472,"high":2480,"low":2481,"close":2384,"change":2482,"percent_change":569,"volume":2483,"transactions":9,"vwap":2384},"2025-05-30",42.33,41.992,0.03,804000,{"date":2485,"open":2486,"high":2384,"low":2487,"close":2472,"change":122,"percent_change":764,"volume":2488,"transactions":9,"vwap":2472},"2025-05-29",42.26,42.049999,615800,{"date":2490,"open":2397,"high":2491,"low":2492,"close":2493,"change":303,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-28",42.15,41.95,42,-0.97,1003600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2413,"change":1930,"percent_change":45,"volume":2501,"transactions":9,"vwap":2413},"2025-05-27",42.37,42.46,42.32,693900,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":481,"percent_change":1806,"volume":2507,"transactions":9,"vwap":2506},"2025-05-23",41.48,42.040001,41.99,1464400,{"date":2509,"open":2510,"high":2492,"low":2511,"close":2512,"change":1354,"percent_change":455,"volume":2513,"transactions":9,"vwap":2512},"2025-05-22",41.73,41.61,41.82,769600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":314,"percent_change":949,"volume":2519,"transactions":9,"vwap":2518},"2025-05-21",42.14,42.284,41.87,1059500,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":122,"percent_change":764,"volume":2525,"transactions":9,"vwap":2524},"2025-05-20",41.84,42.075001,42.060001,807000,{"date":2527,"open":2528,"high":2512,"low":2528,"close":2529,"change":830,"percent_change":23,"volume":2530,"transactions":9,"vwap":2529},"2025-05-19",41.45,41.81,711300,{"date":2532,"open":2533,"high":2504,"low":2534,"close":2528,"change":107,"percent_change":954,"volume":2535,"transactions":9,"vwap":2528},"2025-05-16",41.33,41.225,822100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":830,"percent_change":463,"volume":2541,"transactions":9,"vwap":2539},"2025-05-15",41.18,41.39,41.105,845500,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":695,"percent_change":937,"volume":2547,"transactions":9,"vwap":2546},"2025-05-14",41.29,40.968,41.029999,754100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":794,"percent_change":713,"volume":2554,"transactions":9,"vwap":2553},"2025-05-13",41.02,41.26,40.96,41.16,1095500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":634,"percent_change":1435,"volume":2561,"transactions":9,"vwap":2560},"2025-05-12",41.040001,41.049999,40.815,41.0099983,778000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":152,"percent_change":23,"volume":2568,"transactions":9,"vwap":2567},"2025-05-09",40.74,40.8,40.63,40.77,1197600,{"date":2570,"open":2571,"high":2566,"low":2572,"close":2573,"change":1110,"percent_change":421,"volume":2574,"transactions":9,"vwap":2573},"2025-05-08",40.6,40.403,40.42,839500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":437,"percent_change":1044,"volume":2581,"transactions":9,"vwap":2580},"2025-05-07",40.54,40.645,40.35,40.46,1048100,{"date":2583,"open":2584,"high":2564,"low":2584,"close":2585,"change":1915,"percent_change":570,"volume":2586,"transactions":9,"vwap":2585},"2025-05-06",40.57,40.64,918000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":854,"percent_change":855,"volume":2593,"transactions":9,"vwap":2592},"2025-05-05",40.67,40.7,40.564,40.59,970200,{"date":2595,"open":2596,"high":2597,"low":2573,"close":2598,"change":552,"percent_change":2599,"volume":1931,"transactions":9,"vwap":2598},"2025-05-02",40.62,40.68,40.58,1.42,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":1360,"percent_change":542,"volume":2605,"transactions":9,"vwap":2604},"2025-05-01",40.22,39.907,40.0099983,1349700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":429,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-04-30",39.94,40.28,39.75,40.17,-0.52,1007300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":410,"percent_change":1922,"volume":2620,"transactions":9,"vwap":2619},"2025-04-29",40.29,40.45,40.25,40.38,919300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2616,"change":830,"percent_change":66,"volume":2626,"transactions":9,"vwap":2616},"2025-04-28",40.040001,40.345,40.013,20695100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":516,"percent_change":22,"volume":2633,"transactions":9,"vwap":2632},"2025-04-25",39.69,40,39.56,39.93,927800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1806,"percent_change":1170,"volume":2640,"transactions":9,"vwap":2639},"2025-04-24",39.49,39.78,39.38,39.74,936800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1915,"percent_change":561,"volume":2647,"transactions":9,"vwap":2646},"2025-04-23",39.64,39.73,39.24,39.33,1646000,{"date":180,"open":2649,"high":2650,"low":176,"close":2651,"change":666,"percent_change":903,"volume":2652,"transactions":9,"vwap":2651},39.02,39.44,39.28,1132400]