[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFLV":3,"homepage-market-summary":30,"stock-historical-DFLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFLV","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 US Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5431,0.6245,"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},40.47,40.44,40.56,40.37,40.32,0.15,0.37,892622.923477,42.35,32.064999,853127.2697290359,81.7,958,{"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},27.955,834440,304570644.701988,42.65,"2025-04-22",[182,185,193,203,213,224,234,242,252,261,272,281,292,301,309,320,330,338,348,358,368,378,387,397,408,417,425,434,444,453,461,467,474,480,490,497,504,510,516,524,534,543,552,562,570,578,587,597,604,612,622,632,640,651,661,670,677,685,691,700,708,715,722,728,733,739,746,753,759,766,773,781,787,795,802,810,816,821,826,832,841,846,851,858,864,869,875,883,889,895,900,904,911,918,926,933,940,946,952,959,965,970,977,984,988,994,1002,1006,1015,1020,1026,1032,1038,1044,1049,1056,1061,1066,1071,1079,1085,1091,1098,1105,1113,1120,1126,1133,1141,1149,1156,1165,1174,1180,1186,1193,1199,1205,1211,1217,1223,1229,1235,1241,1249,1256,1261,1269,1273,1278,1283,1289,1295,1301,1305,1314,1320,1324,1329,1334,1339,1346,1350,1356,1361,1367,1374,1379,1385,1391,1397,1402,1405,1409,1414,1420,1425,1432,1440,1446,1451,1457,1461,1467,1474,1480,1487,1492,1499,1507,1515,1522,1528,1535,1542,1547,1552,1558,1565,1572,1579,1582,1589,1594,1603,1609,1615,1620,1626,1632,1637,1644,1649,1656,1664,1671,1678,1687,1693,1700,1707,1713,1720,1724,1730,1736,1741,1746,1752,1758,1763,1769,1774,1781,1786,1791,1797,1803,1807,1812,1816,1823,1829,1833,1838,1842,1849,1854,1857,1861,1866,1869,1874,1879,1885,1889,1892,1897,1901,1905,1910,1914,1918,1921,1924,1928,1933,1938,1943,1947,1952,1957,1962,1967,1972,1976,1979,1982,1985,1988,1994,2001,2008,2013,2019,2025,2032,2040,2047,2054,2060,2067,2074,2081,2087,2093,2100,2108,2113,2117,2123,2126,2133,2139,2144,2149,2154,2159,2167,2172,2178,2183,2190,2194,2199,2203,2208,2214,2219,2225,2233,2239,2245,2252,2257,2264,2271,2276,2282,2287,2293,2297,2302,2308,2315,2321,2328,2334,2339,2344,2351,2357,2363,2369,2374,2378,2384,2390,2394,2401,2406,2411,2419,2426,2432,2437,2443,2450,2456,2463,2468,2475,2483,2489,2496],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2687,40.4594,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":22,"percent_change":23,"volume":190,"transactions":191,"vwap":192},"2026-10-01",40.11,40.335,39.93,1025926.281781,3533,40.1997,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",40.51,40.16,40.17,-0.27,-0.67,616403.739074,2162,40.3493,{"date":204,"open":205,"high":206,"low":207,"close":18,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",40.5,40.57,40.27,-0.16,-0.39,887238.1306,3408,40.4072,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",40.71,40.75,40.55,40.6,-0.3,-0.73,569950.201253,1775,40.6325,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":122,"volume":231,"transactions":232,"vwap":233},"2026-09-25",40.79,40.94,40.6424,40.9,0.1,437365.597164,1611,40.8401,{"date":235,"open":143,"high":227,"low":236,"close":237,"change":112,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",40.715,40.8,-0.02,606956.461925,1718,40.8346,{"date":243,"open":244,"high":245,"low":246,"close":143,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",40.88,41.045,40.785,-0.15,-0.37,692547.7434,3473,40.8893,{"date":253,"open":254,"high":254,"low":229,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",41.16,40.96,-0.33,-0.8,672296.902434,1957,40.9924,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",41.25,41.4,41.11,41.29,0.19,0.46,610589.093119,1793,41.2893,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":208,"percent_change":209,"volume":278,"transactions":279,"vwap":280},"2026-09-18",41.14,41.185,40.98,41.1,575426.249013,1387,41.0581,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",41.35,41.365,41.13,41.26,0.21,0.51,689948.777021,1660,41.286,{"date":293,"open":294,"high":294,"low":246,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",41.54,41.05,-0.51,-1.23,527063.241566,1933,41.1827,{"date":302,"open":294,"high":303,"low":283,"close":304,"change":305,"percent_change":230,"volume":306,"transactions":307,"vwap":308},"2026-09-15",41.5672,41.56,0.04,604671.567038,2113,41.4967,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",41.68,41.73,41.45,41.52,-0.19,-0.46,613928.025288,2044,41.5688,{"date":321,"open":312,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",41.805,41.5601,41.71,0.33,0.8,622616.698999,2007,41.6799,{"date":331,"open":294,"high":294,"low":332,"close":333,"change":198,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",41.34,41.38,-0.65,659919.81399,1959,41.3995,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",41.79,41.61,41.65,-0.1,-0.24,481493.585701,1758,41.7007,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":219,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",41.91,41.97,41.715,41.75,-0.71,562755.73975,1995,41.8551,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":247,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",41.99,42.14,41.95,42.05,-0.36,533030.083901,1686,42.058,{"date":369,"open":370,"high":371,"low":350,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",42.1,42.2393,42.2,0.27,0.64,703706.191096,2340,42.1339,{"date":379,"open":380,"high":363,"low":381,"close":382,"change":383,"percent_change":159,"volume":384,"transactions":385,"vwap":386},"2026-09-02",41.69,41.6301,41.93,0.31,1015595.039046,2252,41.9195,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":208,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",41.74,41.83,41.53,41.62,-0.38,571897.520807,1964,41.616,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",41.84,41.92,41.7151,41.78,-0.11,-0.26,468871.936017,1764,41.7804,{"date":409,"open":350,"high":410,"low":411,"close":412,"change":107,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",41.975,41.76,41.89,0.14,403492.628787,1384,41.8482,{"date":418,"open":419,"high":382,"low":353,"close":390,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",41.9,-0.22,-0.52,457954.508056,1723,41.8624,{"date":426,"open":427,"high":428,"low":412,"close":363,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",41.94,42.13,0.05,0.12,424119.651262,1391,42.0656,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",42.07,41.87,42,-0.09,-0.21,485100.766618,1780,41.9855,{"date":445,"open":363,"high":446,"low":447,"close":448,"change":449,"percent_change":267,"volume":450,"transactions":451,"vwap":452},"2026-08-24",42.16,41.9499,42.09,0.08,409702.736931,1629,42.039,{"date":454,"open":362,"high":448,"low":362,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",42.01,0.28,0.67,465101.953367,1339,42.0396,{"date":462,"open":412,"high":463,"low":352,"close":312,"change":219,"percent_change":354,"volume":464,"transactions":465,"vwap":466},"2026-08-20",42.125,464887.088099,1839,41.8896,{"date":468,"open":446,"high":25,"low":360,"close":469,"change":470,"percent_change":383,"volume":471,"transactions":472,"vwap":473},"2026-08-19",42.03,0.13,580515.596673,1862,42.1309,{"date":475,"open":476,"high":448,"low":437,"close":419,"change":343,"percent_change":344,"volume":477,"transactions":478,"vwap":479},"2026-08-18",42.06,507683.788946,1924,41.9494,{"date":481,"open":482,"high":483,"low":484,"close":438,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",42.11,42.22,41.995,-0.13,-0.31,511928.089964,1968,42.1013,{"date":491,"open":492,"high":493,"low":363,"close":428,"change":449,"percent_change":267,"volume":494,"transactions":495,"vwap":496},"2026-08-14",42.12,42.2193,616699.917785,3832,42.1494,{"date":498,"open":360,"high":482,"low":499,"close":363,"change":430,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",41.925,0.29,821300.750095,3714,42.022,{"date":505,"open":350,"high":506,"low":340,"close":382,"change":305,"percent_change":230,"volume":507,"transactions":508,"vwap":509},"2026-08-12",42.0099,593044.574202,4380,41.9267,{"date":511,"open":512,"high":410,"low":390,"close":412,"change":429,"percent_change":430,"volume":513,"transactions":514,"vwap":515},"2026-08-11",41.86,605990.187637,3035,41.8884,{"date":517,"open":314,"high":518,"low":519,"close":399,"change":325,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",41.85,41.49,0.79,716315.43822,4422,41.7842,{"date":525,"open":332,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",41.525,41.2,41.51,0.17,0.41,403657.139546,1771,41.442,{"date":535,"open":536,"high":536,"low":537,"close":332,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",41.55,41.265,0.01,0.02,523024.390473,3063,41.3334,{"date":544,"open":536,"high":545,"low":546,"close":547,"change":548,"percent_change":485,"volume":549,"transactions":550,"vwap":551},"2026-08-05",41.585,41.28,41.33,-0.055,526250.243194,2977,41.41,{"date":553,"open":554,"high":555,"low":226,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",40.89,41.455,41.385,0.405,0.99,765024.0328,4204,41.3047,{"date":563,"open":226,"high":564,"low":565,"close":276,"change":566,"percent_change":159,"volume":567,"transactions":568,"vwap":569},"2026-08-03",40.9919,40.76,0.3,652714.509264,3638,40.8848,{"date":571,"open":226,"high":572,"low":573,"close":574,"change":470,"percent_change":142,"volume":575,"transactions":576,"vwap":577},"2026-07-31",40.815,40.41,40.68,756063.874397,2696,40.6751,{"date":579,"open":580,"high":581,"low":582,"close":217,"change":529,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",40.4,40.58,40.12,0.42,698962.792816,1954,40.4106,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",41,40.355,40.38,-0.49,-1.2,669988.378234,2047,40.663,{"date":598,"open":237,"high":255,"low":565,"close":599,"change":600,"percent_change":52,"volume":601,"transactions":602,"vwap":603},"2026-07-28",40.87,0.2,1229973.716066,1732,40.8597,{"date":605,"open":606,"high":554,"low":607,"close":608,"change":107,"percent_change":22,"volume":609,"transactions":610,"vwap":611},"2026-07-27",40.72,40.53,40.67,748017.047166,2439,40.6494,{"date":613,"open":614,"high":215,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",40.42,40.39,40.61,0.275,0.68,460141.407451,1482,40.5916,{"date":623,"open":624,"high":625,"low":626,"close":188,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",40.28,40.49,40.235,-0.015,-0.04,483553.886265,1921,40.3352,{"date":633,"open":634,"high":205,"low":635,"close":636,"change":413,"percent_change":152,"volume":637,"transactions":638,"vwap":639},"2026-07-22",40.3,40.295,40.35,519359.423806,1594,40.3669,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",39.98,40.2364,39.82,40.21,0.39,0.98,608689.220351,2262,40.1478,{"date":652,"open":653,"high":654,"low":655,"close":644,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",40.05,40.1,39.7708,-0.14,-0.35,548717.109071,2288,39.9347,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":439,"percent_change":420,"volume":667,"transactions":668,"vwap":669},"2026-07-17",39.94,40.31,39.89,39.96,812087.946849,2460,40.0817,{"date":671,"open":672,"high":582,"low":673,"close":653,"change":470,"percent_change":325,"volume":674,"transactions":675,"vwap":676},"2026-07-16",39.95,39.92,736570.459734,2505,40.0008,{"date":678,"open":679,"high":680,"low":681,"close":673,"change":403,"percent_change":198,"volume":682,"transactions":683,"vwap":684},"2026-07-15",40.07,40.13,39.7401,667750.182278,1682,39.901,{"date":686,"open":582,"high":634,"low":642,"close":687,"change":628,"percent_change":343,"volume":688,"transactions":689,"vwap":690},"2026-07-14",40.03,809210.550715,2220,40.0407,{"date":692,"open":653,"high":693,"low":694,"close":679,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",40.175,39.9756,0.07,0.18,554629.17141,1953,40.0571,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":127,"volume":707,"transactions":9,"vwap":705},"2026-07-10",39.97,40.040001,39.845,40,0.16,856100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":373,"percent_change":618,"volume":714,"transactions":9,"vwap":713},"2026-07-09",39.69,39.965,39.66,39.84,1730700,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":486,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-08",39.72,39.485,39.57,-0.78,579600,{"date":723,"open":666,"high":724,"low":725,"close":726,"change":429,"percent_change":470,"volume":727,"transactions":9,"vwap":726},"2026-07-07",40.02,39.765,39.88,550600,{"date":729,"open":730,"high":726,"low":731,"close":148,"change":430,"percent_change":566,"volume":732,"transactions":9,"vwap":148},"2026-07-06",39.81,39.705,489700,{"date":734,"open":735,"high":189,"low":736,"close":737,"change":696,"percent_change":268,"volume":738,"transactions":9,"vwap":737},"2026-07-02",39.76,39.395,39.71,647600,{"date":740,"open":741,"high":725,"low":742,"close":743,"change":112,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-01",39.47,39.38,39.53,-0.03,682500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":656,"percent_change":657,"volume":752,"transactions":9,"vwap":751},"2026-06-30",39.7,39.732,39.51,39.54,824500,{"date":754,"open":755,"high":735,"low":756,"close":757,"change":112,"percent_change":744,"volume":758,"transactions":9,"vwap":757},"2026-06-29",39.73,39.475,39.68,833900,{"date":760,"open":761,"high":762,"low":763,"close":710,"change":440,"percent_change":764,"volume":765,"transactions":9,"vwap":710},"2026-06-26",39.74,39.915,39.595,-0.53,1288600,{"date":767,"open":768,"high":693,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-25",39.77,39.9,0.53,1.35,978900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":485,"volume":780,"transactions":9,"vwap":778},"2026-06-24",39.42,39.55,39.24,39.37,-0.05,813500,{"date":782,"open":783,"high":719,"low":784,"close":775,"change":393,"percent_change":785,"volume":786,"transactions":9,"vwap":775},"2026-06-23",39.27,39.14,-0.95,624000,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",39.56,39.826,39.8,0.36,0.91,755500,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-18",39.78,39.41,39.44,0,639100,{"date":803,"open":804,"high":805,"low":806,"close":799,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":799},"2026-06-17",39.91,40.049999,39.4,-0.5,-1.25,904400,{"date":811,"open":812,"high":813,"low":814,"close":663,"change":628,"percent_change":343,"volume":815,"transactions":9,"vwap":663},"2026-06-16",40.080002,40.25,39.895,759800,{"date":817,"open":187,"high":197,"low":663,"close":642,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":642},"2026-06-15",0.09,0.23,744200,{"date":822,"open":737,"high":823,"low":719,"close":665,"change":325,"percent_change":824,"volume":825,"transactions":9,"vwap":665},"2026-06-12",40.0099983,0.83,958000,{"date":827,"open":828,"high":748,"low":829,"close":789,"change":374,"percent_change":830,"volume":831,"transactions":9,"vwap":789},"2026-06-11",39.11,39.075001,1.64,1185200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",39.34,39.505,38.91,38.92,-0.48,-1.22,1083600,{"date":842,"open":751,"high":843,"low":844,"close":806,"change":22,"percent_change":147,"volume":845,"transactions":9,"vwap":806},"2026-06-09",39.62,38.815,762600,{"date":847,"open":848,"high":743,"low":777,"close":849,"change":430,"percent_change":383,"volume":850,"transactions":9,"vwap":849},"2026-06-08",39.33,39.25,629100,{"date":852,"open":717,"high":717,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",39.080002,39.13,-0.68,-1.71,898100,{"date":859,"open":710,"high":860,"low":861,"close":730,"change":122,"percent_change":862,"volume":863,"transactions":9,"vwap":730},"2026-06-04",39.889,39.6,0.63,737500,{"date":865,"open":866,"high":867,"low":741,"close":789,"change":112,"percent_change":744,"volume":868,"transactions":9,"vwap":789},"2026-06-03",39.52,39.645,744100,{"date":870,"open":871,"high":872,"low":871,"close":719,"change":152,"percent_change":873,"volume":874,"transactions":9,"vwap":719},"2026-06-02",39.19,39.643,0.89,676100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":456,"volume":882,"transactions":9,"vwap":880},"2026-06-01",39.029999,39.265,38.99,39.22,0.11,663000,{"date":884,"open":853,"high":885,"low":886,"close":828,"change":887,"percent_change":449,"volume":888,"transactions":9,"vwap":828},"2026-05-29",39.18,39.07,0.03,614300,{"date":890,"open":891,"high":892,"low":893,"close":853,"change":539,"percent_change":429,"volume":894,"transactions":9,"vwap":853},"2026-05-28",39.040001,39.17,38.88,578800,{"date":896,"open":828,"high":784,"low":897,"close":898,"change":112,"percent_change":744,"volume":899,"transactions":9,"vwap":898},"2026-05-27",38.985,39.060001,1348800,{"date":901,"open":902,"high":784,"low":902,"close":886,"change":383,"percent_change":326,"volume":903,"transactions":9,"vwap":886},"2026-05-26",38.94,904500,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":500,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-22",38.6,38.87,38.76,0.75,756800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":449,"percent_change":287,"volume":917,"transactions":9,"vwap":916},"2026-05-21",38.3,38.49,38.07,38.47,920600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":383,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-20",38.19,38.43,38.080002,38.39,0.81,809400,{"date":927,"open":928,"high":913,"low":929,"close":922,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":922},"2026-05-19",38.11,37.915,-0.18,-0.47,676900,{"date":934,"open":922,"high":935,"low":936,"close":937,"change":287,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-18",38.27,38.02,38.26,0.55,860500,{"date":941,"open":935,"high":935,"low":942,"close":943,"change":248,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-15",38.0099983,38.049999,-0.96,602900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":413,"percent_change":23,"volume":951,"transactions":9,"vwap":950},"2026-05-14",38.4,38.578,38.42,610200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":305,"percent_change":230,"volume":958,"transactions":9,"vwap":957},"2026-05-13",38.21,38.35,38.12,38.28,605100,{"date":960,"open":956,"high":961,"low":962,"close":963,"change":230,"percent_change":964,"volume":780,"transactions":9,"vwap":963},"2026-05-12",38.285,37.845,38.24,0.26,{"date":966,"open":956,"high":954,"low":967,"close":968,"change":706,"percent_change":583,"volume":969,"transactions":9,"vwap":968},"2026-05-11",38.029999,38.14,1027600,{"date":971,"open":972,"high":967,"low":973,"close":974,"change":975,"percent_change":374,"volume":976,"transactions":9,"vwap":974},"2026-05-08",37.9,37.82,37.98,0.24,750600,{"date":978,"open":979,"high":956,"low":980,"close":981,"change":592,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-07",38.09,37.69,37.74,-1.28,651500,{"date":985,"open":979,"high":957,"low":915,"close":986,"change":122,"percent_change":137,"volume":987,"transactions":9,"vwap":986},"2026-05-06",38.23,858000,{"date":989,"open":973,"high":990,"low":991,"close":974,"change":792,"percent_change":992,"volume":993,"transactions":9,"vwap":974},"2026-05-05",38.084999,37.76,0.96,705000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":764,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",37.71,37.93,37.58,37.62,-0.2,633300,{"date":1003,"open":1004,"high":922,"low":973,"close":973,"change":656,"percent_change":248,"volume":1005,"transactions":9,"vwap":973},"2026-05-01",38,886100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-30",37.51,38.0050011,37.45,37.96,0.45,1.2,1079800,{"date":1016,"open":1008,"high":1017,"low":1018,"close":1008,"change":818,"percent_change":975,"volume":1019,"transactions":9,"vwap":1008},"2026-04-29",37.57,37.36,1398700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":779,"percent_change":485,"volume":1025,"transactions":9,"vwap":1024},"2026-04-28",37.63,37.325,37.42,786300,{"date":1027,"open":1028,"high":980,"low":1029,"close":1030,"change":887,"percent_change":449,"volume":1031,"transactions":9,"vwap":1030},"2026-04-27",37.43,37.425,37.47,1095400,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":439,"percent_change":344,"volume":1037,"transactions":9,"vwap":1036},"2026-04-24",37.64,37.38,37.44,1638500,{"date":1039,"open":1036,"high":1040,"low":1041,"close":1042,"change":529,"percent_change":268,"volume":1043,"transactions":9,"vwap":1042},"2026-04-23",37.595,37.25,37.53,934900,{"date":1045,"open":1046,"high":1042,"low":1047,"close":1018,"change":887,"percent_change":449,"volume":1048,"transactions":9,"vwap":1018},"2026-04-22",37.5,37.275,741300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":343,"percent_change":198,"volume":1055,"transactions":9,"vwap":1054},"2026-04-21",37.56,37.67,37.27,37.33,959100,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1028,"change":449,"percent_change":287,"volume":1060,"transactions":9,"vwap":1028},"2026-04-20",37.28,37.52,893000,{"date":1062,"open":1063,"high":1046,"low":1063,"close":1064,"change":373,"percent_change":38,"volume":1065,"transactions":9,"vwap":1064},"2026-04-17",37.080002,37.35,1554700,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1063,"change":696,"percent_change":52,"volume":1070,"transactions":9,"vwap":1063},"2026-04-16",36.85,37.084999,679200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":316,"volume":1078,"transactions":9,"vwap":1076},"2026-04-15",37.049999,37.07,36.78,36.9,-0.17,742200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1074,"change":107,"percent_change":706,"volume":1084,"transactions":9,"vwap":1074},"2026-04-14",36.92,37.125,36.77,666000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":456,"percent_change":1090,"volume":1025,"transactions":9,"vwap":1088},"2026-04-13",36.59,37.0099983,36.58,0.76,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":420,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",36.98,36.69,36.73,-0.6,548100,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":706,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-09",36.68,37.029999,36.95,0.43,691200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":38,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-08",36.57,36.81,36.43,36.79,2.02,1272600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":539,"percent_change":107,"volume":1119,"transactions":9,"vwap":1118},"2026-04-07",36,36.11,35.87,36.060001,1010300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":696,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",35.82,36.040001,0.5,1500400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":695,"percent_change":600,"volume":1132,"transactions":9,"vwap":1131},"2026-04-02",35.51,36.02,35.505,35.86,1252800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":449,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",35.8,35.935,35.74,35.79,0.22,1232300,{"date":1142,"open":1143,"high":1122,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-31",35.43,35.3,35.71,0.65,1.85,1916200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":315,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",35.58,34.94,35.060001,-0.54,1236800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-27",35.53,35.605,35.17,35.25,-0.345,-0.97,1062200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",35.66,35.9,35.565,35.595,-0.225,-0.63,1169600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1122,"change":413,"percent_change":646,"volume":1179,"transactions":9,"vwap":1122},"2026-03-25",35.89,35.99,35.64,994000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":470,"percent_change":23,"volume":1185,"transactions":9,"vwap":1184},"2026-03-24",35.19,35.85,35.68,1218300,{"date":1187,"open":1178,"high":1188,"low":1189,"close":1190,"change":566,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-23",35.92,35.48,35.55,0.85,1735700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1161,"change":404,"percent_change":220,"volume":1198,"transactions":9,"vwap":1161},"2026-03-20",35.52,35.6,35.080002,1197300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1128,"change":112,"percent_change":744,"volume":1204,"transactions":9,"vwap":1128},"2026-03-19",35.26,35.69,35.24,1407800,{"date":1206,"open":1207,"high":1117,"low":1130,"close":1195,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1195},"2026-03-18",35.78,-0.4,-1.11,1043100,{"date":1212,"open":1213,"high":1214,"low":1176,"close":1188,"change":122,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1188},"2026-03-17",35.93,36.099998,0.7,1252200,{"date":1218,"open":1178,"high":1131,"low":1219,"close":1220,"change":383,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",35.604,35.67,0.88,935500,{"date":1224,"open":1128,"high":1225,"low":1226,"close":1227,"change":800,"percent_change":800,"volume":1228,"transactions":9,"vwap":1227},"2026-03-13",35.72,35.325,35.36,860700,{"date":1230,"open":1190,"high":1231,"low":1232,"close":1227,"change":592,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1227},"2026-03-12",35.689,35.346,-1.37,1260000,{"date":1236,"open":1237,"high":1188,"low":1238,"close":1183,"change":1239,"percent_change":470,"volume":1240,"transactions":9,"vwap":1183},"2026-03-11",35.76,35.63,0.045,1302400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1208,"volume":1248,"transactions":9,"vwap":1246},"2026-03-10",35.91,36.23,35.75,35.805,-0.145,1206000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":818,"percent_change":122,"volume":1255,"transactions":9,"vwap":1254},"2026-03-09",35.54,36.0099983,35.18,35.95,1963100,{"date":1257,"open":1115,"high":1115,"low":1258,"close":1131,"change":807,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1131},"2026-03-06",35.615,-1.38,1006300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":839,"volume":1268,"transactions":9,"vwap":1266},"2026-03-05",36.6,36.744,36.13,36.36,-0.45,1757300,{"date":1270,"open":1110,"high":1076,"low":1271,"close":1108,"change":470,"percent_change":152,"volume":1272,"transactions":9,"vwap":1108},"2026-03-04",36.52,832300,{"date":1274,"open":1275,"high":1108,"low":1276,"close":1100,"change":296,"percent_change":1233,"volume":1277,"transactions":9,"vwap":1100},"2026-03-03",36.54,36.12,1970800,{"date":1279,"open":1280,"high":1058,"low":1081,"close":1281,"change":112,"percent_change":744,"volume":1282,"transactions":9,"vwap":1281},"2026-03-02",37,37.19,1536300,{"date":1284,"open":1280,"high":1285,"low":1286,"close":1287,"change":112,"percent_change":744,"volume":1288,"transactions":9,"vwap":1287},"2026-02-27",37.23,36.83,37.2,1033600,{"date":1290,"open":1291,"high":1292,"low":1088,"close":1293,"change":818,"percent_change":975,"volume":1294,"transactions":9,"vwap":1293},"2026-02-26",37.14,37.34,37.21,938600,{"date":1296,"open":1297,"high":1298,"low":1076,"close":1299,"change":695,"percent_change":267,"volume":1300,"transactions":9,"vwap":1299},"2026-02-25",37.17,37.215,37.12,1845700,{"date":1302,"open":1068,"high":1303,"low":1068,"close":1073,"change":529,"percent_change":268,"volume":1304,"transactions":9,"vwap":1073},"2026-02-24",37.145,828600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-23",37.060001,37.3,36.71,36.88,-0.32,-0.86,686500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1287,"change":470,"percent_change":152,"volume":1319,"transactions":9,"vwap":1287},"2026-02-20",36.99,37.26,36.891,1250700,{"date":1321,"open":1063,"high":1322,"low":1310,"close":1074,"change":779,"percent_change":485,"volume":1323,"transactions":9,"vwap":1074},"2026-02-19",37.157,813100,{"date":1325,"open":1076,"high":1298,"low":1326,"close":1299,"change":383,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1299},"2026-02-18",36.86,0.84,547300,{"date":1330,"open":1331,"high":1332,"low":1275,"close":1108,"change":343,"percent_change":198,"volume":1333,"transactions":9,"vwap":1108},"2026-02-17",36.87,36.94,1345800,{"date":1335,"open":1263,"high":1101,"low":1336,"close":1337,"change":122,"percent_change":618,"volume":1338,"transactions":9,"vwap":1337},"2026-02-13",36.42,36.91,738600,{"date":1340,"open":1308,"high":1010,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-12",36.56,36.66,-0.57,-1.53,1265300,{"date":1347,"open":1297,"high":1054,"low":1348,"close":1285,"change":373,"percent_change":38,"volume":1349,"transactions":9,"vwap":1285},"2026-02-11",37.040001,804200,{"date":1351,"open":1088,"high":1291,"low":1352,"close":1353,"change":1354,"percent_change":315,"volume":1355,"transactions":9,"vwap":1353},"2026-02-10",36.915,36.96,-0.07,618800,{"date":1357,"open":1310,"high":1358,"low":1359,"close":1101,"change":305,"percent_change":881,"volume":1360,"transactions":9,"vwap":1101},"2026-02-09",37.11,36.825,426800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1316,"change":1090,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1316},"2026-02-06",36.45,37.035,2.1,623800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1244,"change":364,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1244},"2026-02-05",36.34,36.53,36.15,-0.98,827700,{"date":1375,"open":1376,"high":1377,"low":1336,"close":1087,"change":696,"percent_change":52,"volume":1378,"transactions":9,"vwap":1087},"2026-02-04",36.51,36.725,1450600,{"date":1380,"open":1381,"high":1341,"low":1214,"close":1382,"change":287,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-03",36.18,36.41,0.58,974300,{"date":1386,"open":1237,"high":1387,"low":1237,"close":1388,"change":383,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-02",36.225,36.2,0.86,875700,{"date":1392,"open":1393,"high":1177,"low":1394,"close":1176,"change":1395,"percent_change":1077,"volume":1396,"transactions":9,"vwap":1176},"2026-01-30",35.83,35.57,-0.06,857600,{"date":1398,"open":1177,"high":1381,"low":1399,"close":1254,"change":529,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1254},"2026-01-29",35.655,0.48,869600,{"date":1403,"open":1225,"high":1176,"low":1202,"close":1207,"change":449,"percent_change":1139,"volume":1404,"transactions":9,"vwap":1207},"2026-01-28",592400,{"date":1406,"open":1167,"high":1225,"low":1407,"close":1408,"change":112,"percent_change":744,"volume":786,"transactions":9,"vwap":1408},"2026-01-27",35.59,35.7,{"date":1410,"open":1137,"high":1411,"low":1412,"close":1145,"change":230,"percent_change":456,"volume":1413,"transactions":9,"vwap":1145},"2026-01-26",35.795,35.635,630400,{"date":1415,"open":1237,"high":1416,"low":1417,"close":1418,"change":930,"percent_change":807,"volume":1419,"transactions":9,"vwap":1418},"2026-01-23",35.765,35.485,35.61,788400,{"date":1421,"open":1135,"high":1422,"low":1423,"close":1138,"change":881,"percent_change":383,"volume":1424,"transactions":9,"vwap":1138},"2026-01-22",35.94,35.714,621100,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1184,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1184},"2026-01-21",35.28,35.81,0.59,1.68,1415900,{"date":1433,"open":1253,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-20",35.41,35.029999,35.09,-0.42,-1.18,675800,{"date":1441,"open":1442,"high":1145,"low":1443,"close":1128,"change":439,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1128},"2026-01-16",35.62,35.471,-0.25,933800,{"date":1447,"open":1128,"high":1448,"low":1449,"close":1196,"change":22,"percent_change":583,"volume":1450,"transactions":9,"vwap":1196},"2026-01-15",35.698,35.46,761800,{"date":1452,"open":1161,"high":1453,"low":1203,"close":1454,"change":267,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-14",35.47,35.45,0.54,945600,{"date":1458,"open":1189,"high":1459,"low":1253,"close":1201,"change":247,"percent_change":1437,"volume":1460,"transactions":9,"vwap":1201},"2026-01-13",35.519,1602100,{"date":1462,"open":1463,"high":1143,"low":1464,"close":1434,"change":744,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1434},"2026-01-12",35.32,35.2,-0.08,508400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":22,"percent_change":1103,"volume":1473,"transactions":9,"vwap":1472},"2026-01-09",35.34,35.517,35.29,35.44,625000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1471,"change":325,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2026-01-08",34.92,35.37,0.94,513000,{"date":1481,"open":1477,"high":1482,"low":1476,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-07",35.385,34.96,-0.44,-1.24,355800,{"date":1488,"open":1489,"high":1472,"low":1489,"close":1490,"change":500,"percent_change":824,"volume":1491,"transactions":9,"vwap":1490},"2026-01-06",35.099998,35.4,775300,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1400,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-05",34.78,35.21,35.11,1.39,1132200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":583,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-02",34.29,34.66,34.15,34.63,1.23,719600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-31",34.45,34.48,34.21,-0.28,-0.81,553300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":238,"percent_change":1395,"volume":1521,"transactions":9,"vwap":1520},"2025-12-30",34.52,34.555,34.462,34.49,586300,{"date":1523,"open":1524,"high":1525,"low":1509,"close":1526,"change":1354,"percent_change":1000,"volume":1527,"transactions":9,"vwap":1526},"2025-12-29",34.55,34.605,34.51,478900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":238,"percent_change":1395,"volume":1534,"transactions":9,"vwap":1533},"2025-12-26",34.57,34.61,34.471,34.58,463100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":706,"percent_change":268,"volume":1541,"transactions":9,"vwap":1540},"2025-12-24",34.44,34.65,34.43,34.6,412100,{"date":1543,"open":1544,"high":1510,"low":1545,"close":1537,"change":538,"percent_change":887,"volume":1546,"transactions":9,"vwap":1537},"2025-12-23",34.4,34.375,780800,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1539,"change":383,"percent_change":793,"volume":1551,"transactions":9,"vwap":1539},"2025-12-22",34.22,34.455,851100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":600,"percent_change":1429,"volume":1557,"transactions":9,"vwap":1556},"2025-12-19",33.94,34.23,34.12,614800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":538,"percent_change":887,"volume":1564,"transactions":9,"vwap":1563},"2025-12-18",34.07,34.19,33.84,33.92,1609800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1354,"percent_change":440,"volume":1571,"transactions":9,"vwap":1570},"2025-12-17",34.040001,34.16,33.86,33.91,1137600,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":931,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-16",34.34,33.87,33.98,-1.36,726400,{"date":1580,"open":1526,"high":1533,"low":1574,"close":1509,"change":305,"percent_change":430,"volume":1581,"transactions":9,"vwap":1509},"2025-12-15",744500,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1000,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-12",34.71,34.335,34.41,-0.58,607800,{"date":1590,"open":1501,"high":1591,"low":1501,"close":1531,"change":566,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1531},"2025-12-11",34.649,0.87,648000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-10",33.77,34.365,33.705,34.31,0.62,1.84,680400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":343,"percent_change":219,"volume":1608,"transactions":9,"vwap":1607},"2025-12-09",33.79,34.0079994,33.69,544600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1605,"change":247,"percent_change":1484,"volume":1614,"transactions":9,"vwap":1605},"2025-12-08",33.96,33.975,33.74,531100,{"date":1616,"open":1570,"high":1617,"low":1618,"close":1554,"change":107,"percent_change":696,"volume":1619,"transactions":9,"vwap":1554},"2025-12-05",34.11,33.89,529600,{"date":1621,"open":1622,"high":1612,"low":1623,"close":1624,"change":305,"percent_change":430,"volume":1625,"transactions":9,"vwap":1624},"2025-12-04",33.85,33.785,33.88,720100,{"date":1627,"open":1628,"high":1624,"low":1629,"close":1562,"change":792,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1562},"2025-12-03",33.56,33.53,1.08,625600,{"date":1633,"open":1628,"high":1628,"low":1634,"close":1635,"change":744,"percent_change":439,"volume":1636,"transactions":9,"vwap":1635},"2025-12-02",33.35,33.48,467700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1077,"percent_change":807,"volume":1643,"transactions":9,"vwap":1642},"2025-12-01",33.55,33.76,33.495,33.51,404500,{"date":1645,"open":1642,"high":1613,"low":1642,"close":1646,"change":819,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-28",33.68,0.69,176300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":287,"percent_change":862,"volume":1655,"transactions":9,"vwap":1654},"2025-11-26",33.28,33.575,33.224,33.45,882200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":530,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-25",32.88,33.285,32.87,33.24,1.25,1261400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":413,"percent_change":1103,"volume":1670,"transactions":9,"vwap":1669},"2025-11-24",32.79,32.92,32.61,32.83,759700,{"date":1672,"open":1673,"high":1660,"low":1674,"close":1675,"change":288,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-21",32.33,32.23,32.69,1.58,1012800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-20",32.9,33,32.155,32.18,-0.43,-1.32,933700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1668,"change":1354,"percent_change":440,"volume":1692,"transactions":9,"vwap":1668},"2025-11-19",32.65,32.75,32.475,745300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":539,"percent_change":107,"volume":1699,"transactions":9,"vwap":1698},"2025-11-18",32.62,32.855,32.49,32.68,1371200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1267,"percent_change":1577,"volume":1706,"transactions":9,"vwap":1705},"2025-11-17",33.12,33.16,32.56,32.66,636200,{"date":1708,"open":1709,"high":1710,"low":1667,"close":1711,"change":343,"percent_change":219,"volume":1712,"transactions":9,"vwap":1711},"2025-11-14",33.02,33.29,33.11,2223300,{"date":1714,"open":1629,"high":1715,"low":1716,"close":1717,"change":657,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-13",33.62,33.155,33.21,-1.04,2519000,{"date":1721,"open":1722,"high":1646,"low":1722,"close":1628,"change":287,"percent_change":862,"volume":1723,"transactions":9,"vwap":1628},"2025-11-12",33.41,837800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1634,"change":819,"percent_change":1647,"volume":1729,"transactions":9,"vwap":1634},"2025-11-11",33.18,33.445,33.167,866700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1702,"change":819,"percent_change":1215,"volume":1735,"transactions":9,"vwap":1702},"2025-11-10",33.0099983,33.19,32.85,2548800,{"date":1737,"open":1695,"high":1738,"low":1739,"close":1738,"change":975,"percent_change":159,"volume":1740,"transactions":9,"vwap":1738},"2025-11-07",32.89,32.51,2304900,{"date":1742,"open":1743,"high":1680,"low":1744,"close":1689,"change":343,"percent_change":486,"volume":1745,"transactions":9,"vwap":1689},"2025-11-06",32.71,32.58,1587700,{"date":1747,"open":1748,"high":1658,"low":1749,"close":1690,"change":600,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1690},"2025-11-05",32.55,32.53,0.61,767600,{"date":1753,"open":1754,"high":1689,"low":1755,"close":1748,"change":1000,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1748},"2025-11-04",32.45,32.4,-0.61,980500,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1690,"change":1354,"percent_change":440,"volume":1762,"transactions":9,"vwap":1690},"2025-11-03",32.86,32.44,777800,{"date":1764,"open":1765,"high":1667,"low":1766,"close":1767,"change":230,"percent_change":383,"volume":1768,"transactions":9,"vwap":1767},"2025-10-31",32.63,32.6,32.82,1071100,{"date":1770,"open":1743,"high":1709,"low":1675,"close":1771,"change":1772,"percent_change":248,"volume":1773,"transactions":9,"vwap":1771},"2025-10-30",32.72,-0.12,1304700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":315,"percent_change":1587,"volume":1780,"transactions":9,"vwap":1779},"2025-10-29",32.94,33.099998,32.73,32.84,1323200,{"date":1782,"open":1703,"high":1783,"low":1784,"close":1784,"change":315,"percent_change":1343,"volume":1785,"transactions":9,"vwap":1784},"2025-10-28",33.226,33.029999,1081800,{"date":1787,"open":1733,"high":1788,"low":1711,"close":1789,"change":470,"percent_change":646,"volume":1790,"transactions":9,"vwap":1789},"2025-10-27",33.245,33.22,817000,{"date":1792,"open":1711,"high":1793,"low":1794,"close":1795,"change":413,"percent_change":583,"volume":1796,"transactions":9,"vwap":1795},"2025-10-24",33.205,33.074001,33.09,598300,{"date":1798,"open":1738,"high":1799,"low":1800,"close":1801,"change":470,"percent_change":127,"volume":1802,"transactions":9,"vwap":1801},"2025-10-23",32.99,32.8,32.95,518800,{"date":1804,"open":1680,"high":1805,"low":1705,"close":1767,"change":485,"percent_change":209,"volume":1806,"transactions":9,"vwap":1767},"2025-10-22",32.97,916000,{"date":1808,"open":1680,"high":1809,"low":1810,"close":1801,"change":881,"percent_change":325,"volume":1811,"transactions":9,"vwap":1801},"2025-10-21",33.064999,32.828,468800,{"date":1813,"open":1765,"high":1738,"low":1765,"close":1779,"change":23,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1779},"2025-10-20",1.14,461300,{"date":1817,"open":1818,"high":1748,"low":1819,"close":1820,"change":881,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-17",32.37,32.32,32.47,0.34,686700,{"date":1824,"open":1800,"high":1800,"low":1825,"close":1826,"change":364,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-16",32.265,32.36,-1.1,840100,{"date":1830,"open":1779,"high":1799,"low":1831,"close":1771,"change":305,"percent_change":430,"volume":1832,"transactions":9,"vwap":1771},"2025-10-15",32.46,685000,{"date":1834,"open":1835,"high":1734,"low":1836,"close":1698,"change":456,"percent_change":1389,"volume":1837,"transactions":9,"vwap":1698},"2025-10-14",32.16,32.15,499000,{"date":1839,"open":1819,"high":1739,"low":1840,"close":1755,"change":142,"percent_change":45,"volume":1841,"transactions":9,"vwap":1755},"2025-10-13",32.28,406700,{"date":1843,"open":1844,"high":1801,"low":26,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-10",32.91,32.080002,-0.77,-2.34,968700,{"date":1850,"open":1702,"high":1851,"low":1852,"close":1734,"change":344,"percent_change":220,"volume":1853,"transactions":9,"vwap":1734},"2025-10-09",33.235,32.78,650700,{"date":1855,"open":1711,"high":1726,"low":1856,"close":1795,"change":449,"percent_change":975,"volume":1396,"transactions":9,"vwap":1795},"2025-10-08",32.93,{"date":1858,"open":1703,"high":1859,"low":1667,"close":1732,"change":485,"percent_change":209,"volume":1860,"transactions":9,"vwap":1732},"2025-10-07",33.23,640200,{"date":1862,"open":1710,"high":1710,"low":1863,"close":1864,"change":539,"percent_change":107,"volume":1865,"transactions":9,"vwap":1864},"2025-10-06",33.084999,33.14,856900,{"date":1867,"open":1776,"high":1788,"low":1776,"close":1702,"change":975,"percent_change":38,"volume":1868,"transactions":9,"vwap":1702},"2025-10-03",864900,{"date":1870,"open":1760,"high":1871,"low":1872,"close":1658,"change":538,"percent_change":887,"volume":1873,"transactions":9,"vwap":1658},"2025-10-02",32.98,32.735,647700,{"date":1875,"open":1767,"high":1876,"low":1877,"close":1660,"change":744,"percent_change":439,"volume":1878,"transactions":9,"vwap":1660},"2025-10-01",32.925,32.765,657300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1680,"change":818,"percent_change":373,"volume":1884,"transactions":9,"vwap":1680},"2025-09-30",32.77,32.915,32.64,1055700,{"date":1886,"open":1776,"high":1776,"low":1675,"close":1887,"change":538,"percent_change":887,"volume":1888,"transactions":9,"vwap":1887},"2025-09-29",32.81,614400,{"date":1890,"open":1765,"high":1779,"low":1766,"close":1800,"change":142,"percent_change":558,"volume":1891,"transactions":9,"vwap":1800},"2025-09-26",1913300,{"date":1893,"open":1704,"high":1744,"low":1894,"close":1895,"change":247,"percent_change":316,"volume":1896,"transactions":9,"vwap":1895},"2025-09-25",32.375,32.48,942300,{"date":1898,"open":1743,"high":1899,"low":1900,"close":1765,"change":1465,"percent_change":344,"volume":1670,"transactions":9,"vwap":1765},"2025-09-24",32.835,32.614,{"date":1902,"open":1765,"high":1903,"low":1765,"close":1743,"change":744,"percent_change":439,"volume":1904,"transactions":9,"vwap":1743},"2025-09-23",32.965,1456200,{"date":1906,"open":1695,"high":1907,"low":1668,"close":1908,"change":628,"percent_change":1772,"volume":1909,"transactions":9,"vwap":1908},"2025-09-22",32.805,32.74,1233200,{"date":1911,"open":1856,"high":1856,"low":1912,"close":1852,"change":1465,"percent_change":344,"volume":1913,"transactions":9,"vwap":1852},"2025-09-19",32.665,853700,{"date":1915,"open":1690,"high":1916,"low":1743,"close":1760,"change":470,"percent_change":127,"volume":1917,"transactions":9,"vwap":1760},"2025-09-18",32.946,1396000,{"date":1919,"open":1695,"high":1799,"low":1739,"close":1778,"change":430,"percent_change":23,"volume":1920,"transactions":9,"vwap":1778},"2025-09-17",1183500,{"date":1922,"open":1698,"high":1743,"low":1895,"close":1668,"change":538,"percent_change":887,"volume":1923,"transactions":9,"vwap":1668},"2025-09-16",795600,{"date":1925,"open":1771,"high":1881,"low":1926,"close":1766,"change":1465,"percent_change":344,"volume":1927,"transactions":9,"vwap":1766},"2025-09-15",32.575,690500,{"date":1929,"open":1760,"high":1856,"low":1698,"close":1698,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1698},"2025-09-12",-0.23,-0.7,830500,{"date":1934,"open":1697,"high":1667,"low":1697,"close":1844,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1844},"2025-09-11",0.47,1.45,966400,{"date":1939,"open":1940,"high":1704,"low":1941,"close":1761,"change":887,"percent_change":818,"volume":1942,"transactions":9,"vwap":1761},"2025-09-10",32.41,32.29,991100,{"date":1944,"open":1945,"high":1739,"low":1826,"close":1940,"change":538,"percent_change":887,"volume":1946,"transactions":9,"vwap":1940},"2025-09-09",32.39,1416300,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1755,"change":744,"percent_change":439,"volume":1951,"transactions":9,"vwap":1755},"2025-09-08",32.43,32.175,1133300,{"date":1953,"open":1954,"high":1908,"low":1955,"close":1949,"change":485,"percent_change":1208,"volume":1956,"transactions":9,"vwap":1949},"2025-09-05",32.57,32.305,1025300,{"date":1958,"open":1959,"high":1744,"low":1674,"close":1704,"change":122,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1704},"2025-09-04",32.35,0.77,773500,{"date":1963,"open":1945,"high":1964,"low":1950,"close":1965,"change":247,"percent_change":316,"volume":1966,"transactions":9,"vwap":1965},"2025-09-03",32.5,32.31,716600,{"date":1968,"open":1945,"high":1969,"low":1970,"close":1831,"change":1077,"percent_change":421,"volume":1971,"transactions":9,"vwap":1831},"2025-09-02",32.465,32.2,678800,{"date":1973,"open":1974,"high":1771,"low":1697,"close":1765,"change":305,"percent_change":430,"volume":1975,"transactions":9,"vwap":1765},"2025-08-29",32.59,923900,{"date":1977,"open":1765,"high":1765,"low":1949,"close":1974,"change":539,"percent_change":107,"volume":1978,"transactions":9,"vwap":1974},"2025-08-28",849600,{"date":1980,"open":1818,"high":1766,"low":1818,"close":1954,"change":706,"percent_change":52,"volume":1981,"transactions":9,"vwap":1954},"2025-08-27",666400,{"date":1983,"open":1965,"high":1761,"low":1840,"close":1940,"change":107,"percent_change":267,"volume":1984,"transactions":9,"vwap":1940},"2025-08-26",787100,{"date":1986,"open":1697,"high":1954,"low":1959,"close":1959,"change":315,"percent_change":1587,"volume":1987,"transactions":9,"vwap":1959},"2025-08-25",555500,{"date":1989,"open":1836,"high":1765,"low":1836,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-08-22",32.54,0.57,1.78,744800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1465,"percent_change":1444,"volume":2000,"transactions":9,"vwap":1999},"2025-08-21",31.98,32.067001,31.84,31.97,646500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":305,"percent_change":430,"volume":2007,"transactions":9,"vwap":2006},"2025-08-20",32.02,32.11,31.91,32.049999,771800,{"date":2009,"open":2010,"high":1836,"low":2010,"close":2011,"change":470,"percent_change":530,"volume":2012,"transactions":9,"vwap":2011},"2025-08-19",31.85,32.0099983,785700,{"date":2014,"open":2010,"high":2015,"low":2016,"close":2017,"change":539,"percent_change":107,"volume":2018,"transactions":9,"vwap":2017},"2025-08-18",31.957,31.8,31.88,843300,{"date":2020,"open":2021,"high":2022,"low":1998,"close":2023,"change":628,"percent_change":485,"volume":2024,"transactions":9,"vwap":2023},"2025-08-15",32.029999,32.040001,31.86,893500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":439,"percent_change":1512,"volume":2031,"transactions":9,"vwap":2030},"2025-08-14",31.82,31.92,31.69,31.9,1046000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":23,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-13",31.74,32.0050011,31.66,31.99,1.17,1682900,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":530,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-12",31.34,31.647,31.62,1.31,477900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1772,"percent_change":393,"volume":2053,"transactions":9,"vwap":2052},"2025-08-11",31.36,31.49,31.165,31.21,631800,{"date":2055,"open":2056,"high":2049,"low":2057,"close":2058,"change":122,"percent_change":326,"volume":2059,"transactions":9,"vwap":2058},"2025-08-08",31.185,31.155,31.33,1337600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":112,"percent_change":744,"volume":2066,"transactions":9,"vwap":2065},"2025-08-07",31.3,31.38,30.98,31.08,566600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1465,"percent_change":404,"volume":2073,"transactions":9,"vwap":2072},"2025-08-06",31.19,31.24,31.075001,31.09,746300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":887,"percent_change":230,"volume":2080,"transactions":9,"vwap":2079},"2025-08-05",31.22,31.225,30.955,31.17,695100,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":566,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-04",30.96,31.14,0.97,610800,{"date":2088,"open":2065,"high":2065,"low":2089,"close":2090,"change":1267,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-01",30.65,30.84,-1.44,1121200,{"date":2094,"open":2095,"high":2096,"low":2076,"close":2097,"change":344,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-31",31.39,31.63,31.29,-0.76,1177900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":198,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-30",31.77,31.795,31.405,31.53,-0.85,729400,{"date":2109,"open":2010,"high":2110,"low":2111,"close":2016,"change":628,"percent_change":485,"volume":2112,"transactions":9,"vwap":2016},"2025-07-29",31.925,31.73,657600,{"date":2114,"open":1999,"high":1996,"low":2115,"close":1998,"change":1077,"percent_change":764,"volume":2116,"transactions":9,"vwap":1998},"2025-07-28",31.805,464400,{"date":2118,"open":2119,"high":2120,"low":2102,"close":2011,"change":413,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2011},"2025-07-25",31.87,32.014999,0.44,684800,{"date":2124,"open":2030,"high":2022,"low":1998,"close":2119,"change":439,"percent_change":1512,"volume":2125,"transactions":9,"vwap":2119},"2025-07-24",964700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":792,"percent_change":1814,"volume":2132,"transactions":9,"vwap":2131},"2025-07-23",31.71,31.965,31.7,31.96,896800,{"date":2134,"open":2135,"high":2044,"low":2135,"close":2136,"change":127,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-22",31.28,31.6,1.28,868100,{"date":2140,"open":2042,"high":2141,"low":2142,"close":2142,"change":1395,"percent_change":315,"volume":2143,"transactions":9,"vwap":2142},"2025-07-21",31.455,31.2,683000,{"date":2145,"open":2146,"high":2146,"low":2069,"close":2147,"change":1465,"percent_change":404,"volume":2148,"transactions":9,"vwap":2147},"2025-07-18",31.46,31.26,719400,{"date":2150,"open":2151,"high":2152,"low":2072,"close":2042,"change":287,"percent_change":457,"volume":2153,"transactions":9,"vwap":2042},"2025-07-17",31.12,31.355,1117300,{"date":2155,"open":2156,"high":2157,"low":2090,"close":2156,"change":107,"percent_change":267,"volume":2158,"transactions":9,"vwap":2156},"2025-07-16",31.13,31.205,1448800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":316,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-15",31.51,31.57,31.049999,31.07,-1.46,893900,{"date":2168,"open":2050,"high":2169,"low":2170,"close":2105,"change":800,"percent_change":800,"volume":2171,"transactions":9,"vwap":2105},"2025-07-14",31.545,31.37,801300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2105,"change":1000,"percent_change":1172,"volume":2177,"transactions":9,"vwap":2105},"2025-07-11",31.55,31.61,31.44,474400,{"date":2179,"open":2180,"high":2181,"low":2146,"close":2111,"change":819,"percent_change":38,"volume":2182,"transactions":9,"vwap":2111},"2025-07-10",31.54,31.81,843200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":539,"percent_change":107,"volume":2189,"transactions":9,"vwap":2188},"2025-07-09",31.56,31.58,31.35,31.5,549100,{"date":2191,"open":2058,"high":2186,"low":2058,"close":2192,"change":230,"percent_change":142,"volume":2193,"transactions":9,"vwap":2192},"2025-07-08",31.48,878600,{"date":2195,"open":2136,"high":2196,"low":2142,"close":2063,"change":1311,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2063},"2025-07-07",31.645,-1.01,902600,{"date":2200,"open":2175,"high":2201,"low":2162,"close":2130,"change":696,"percent_change":1991,"volume":2202,"transactions":9,"vwap":2130},"2025-07-03",31.745,492900,{"date":2204,"open":2050,"high":2174,"low":2205,"close":2206,"change":429,"percent_change":706,"volume":2207,"transactions":9,"vwap":2206},"2025-07-02",31.32,31.52,627500,{"date":2209,"open":2210,"high":2185,"low":2211,"close":2212,"change":1012,"percent_change":1936,"volume":2213,"transactions":9,"vwap":2212},"2025-07-01",31.030001,31.02,31.47,657700,{"date":2215,"open":2216,"high":2071,"low":2217,"close":2211,"change":818,"percent_change":500,"volume":2218,"transactions":9,"vwap":2211},"2025-06-30",31,30.915,695800,{"date":2220,"open":2221,"high":2211,"low":2222,"close":2223,"change":429,"percent_change":706,"volume":2224,"transactions":9,"vwap":2223},"2025-06-27",30.86,30.757,30.93,593800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":456,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-26",30.68,30.89,30.675,30.88,0.92,674200,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":1772,"percent_change":209,"volume":2238,"transactions":9,"vwap":2237},"2025-06-25",30.7,30.545,30.6,754700,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":429,"percent_change":706,"volume":2244,"transactions":9,"vwap":2243},"2025-06-24",30.59,30.795,30.72,489100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":413,"percent_change":268,"volume":2251,"transactions":9,"vwap":2250},"2025-06-23",30.58,30.695,30.32,30.67,1026100,{"date":2253,"open":2237,"high":2089,"low":2254,"close":2255,"change":881,"percent_change":792,"volume":2256,"transactions":9,"vwap":2255},"2025-06-20",30.431,30.53,713900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":539,"percent_change":695,"volume":2263,"transactions":9,"vwap":2262},"2025-06-18",30.44,30.61,30.39,30.42,764300,{"date":2265,"open":2255,"high":2266,"low":2267,"close":2268,"change":1444,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-17",30.635,30.36,30.4,-0.82,560300,{"date":2272,"open":2255,"high":2243,"low":2273,"close":2089,"change":122,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2089},"2025-06-16",30.5,0.82,778400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2268,"change":404,"percent_change":2106,"volume":2281,"transactions":9,"vwap":2268},"2025-06-13",30.49,30.63,30.315,1194600,{"date":2283,"open":2259,"high":2284,"low":2285,"close":2284,"change":230,"percent_change":325,"volume":2286,"transactions":9,"vwap":2284},"2025-06-12",30.66,30.35,555900,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":628,"percent_change":485,"volume":2292,"transactions":9,"vwap":2291},"2025-06-11",30.64,30.43,30.56,750300,{"date":2294,"open":2295,"high":2227,"low":2259,"close":2237,"change":287,"percent_change":1647,"volume":2296,"transactions":9,"vwap":2237},"2025-06-10",30.47,957400,{"date":2298,"open":2299,"high":2255,"low":2300,"close":2261,"change":107,"percent_change":600,"volume":2301,"transactions":9,"vwap":2261},"2025-06-09",30.38,30.28,889200,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":23,"percent_change":1505,"volume":2307,"transactions":9,"vwap":2306},"2025-06-06",30.2,30.34,30.33,561300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":112,"percent_change":744,"volume":2314,"transactions":9,"vwap":2313},"2025-06-05",30.049999,30.1,29.86,29.96,525600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":247,"percent_change":807,"volume":2320,"transactions":9,"vwap":2319},"2025-06-04",30.19,30.225,29.97,586700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":819,"percent_change":1960,"volume":2327,"transactions":9,"vwap":2326},"2025-06-03",29.82,30.15,29.77,30.12,683400,{"date":2329,"open":2312,"high":2330,"low":2331,"close":2332,"change":887,"percent_change":230,"volume":2333,"transactions":9,"vwap":2332},"2025-06-02",29.905,29.575,29.89,711200,{"date":2335,"open":2325,"high":2336,"low":2337,"close":2312,"change":744,"percent_change":343,"volume":2338,"transactions":9,"vwap":2312},"2025-05-30",29.945,29.63,752600,{"date":2340,"open":2341,"high":2332,"low":2342,"close":2332,"change":413,"percent_change":1935,"volume":2343,"transactions":9,"vwap":2332},"2025-05-29",29.88,29.6,567400,{"date":2345,"open":2310,"high":2346,"low":2347,"close":2348,"change":1512,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-28",30.059999,29.72,29.75,-0.93,632800,{"date":2352,"open":2323,"high":2353,"low":2347,"close":2354,"change":1935,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-05-27",30.055,30.030001,1.59,732900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":403,"percent_change":248,"volume":2362,"transactions":9,"vwap":2361},"2025-05-23",29.34,29.655,29.56,631700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2365,"change":403,"percent_change":248,"volume":2368,"transactions":9,"vwap":2365},"2025-05-22",29.67,29.83,29.52,679000,{"date":2370,"open":2324,"high":2317,"low":2325,"close":2371,"change":1587,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-21",29.78,-1.91,643700,{"date":2375,"open":2261,"high":2278,"low":2376,"close":2267,"change":1772,"percent_change":209,"volume":2377,"transactions":9,"vwap":2267},"2025-05-20",30.274,498600,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":538,"percent_change":887,"volume":2383,"transactions":9,"vwap":2382},"2025-05-19",30.25,30.51,30.48,602700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2295,"change":964,"percent_change":1389,"volume":2389,"transactions":9,"vwap":2295},"2025-05-16",30.21,30.496,30.17,504100,{"date":2391,"open":2392,"high":2318,"low":2392,"close":2386,"change":819,"percent_change":1960,"volume":2393,"transactions":9,"vwap":2386},"2025-05-15",29.87,675300,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":344,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-14",30.22,29.95,29.98,-0.79,519400,{"date":2402,"open":2403,"high":2404,"low":2317,"close":2396,"change":343,"percent_change":256,"volume":2405,"transactions":9,"vwap":2396},"2025-05-13",30.29,30.37,647800,{"date":2407,"open":2300,"high":2408,"low":2326,"close":2249,"change":132,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2249},"2025-05-12",30.41,2.64,482500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":429,"volume":2418,"transactions":9,"vwap":2416},"2025-05-09",29.64,29.7,29.47,29.54,0.015,792300,{"date":2420,"open":2421,"high":2323,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-08",29.38,29.525,0.305,1.04,549000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2428,"change":449,"percent_change":373,"volume":2431,"transactions":9,"vwap":2428},"2025-05-07",29.22,29.36,29.07,943500,{"date":2433,"open":2434,"high":2429,"low":2435,"close":2436,"change":1000,"percent_change":855,"volume":1527,"transactions":9,"vwap":2436},"2025-05-06",29.17,29.055,29.14,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2359,"change":1077,"percent_change":1587,"volume":2442,"transactions":9,"vwap":2359},"2025-05-05",29.33,29.517,29.23,550400,{"date":2444,"open":2421,"high":2445,"low":2446,"close":2447,"change":1400,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-02",29.58,29.26,29.51,1.65,571600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":779,"percent_change":1077,"volume":2270,"transactions":9,"vwap":2455},"2025-05-01",29.049999,29.275,28.927,29.030001,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":800,"percent_change":800,"volume":2462,"transactions":9,"vwap":2461},"2025-04-30",28.85,29.155,28.51,29.08,721100,{"date":2464,"open":2458,"high":2465,"low":2466,"close":2461,"change":230,"percent_change":152,"volume":2467,"transactions":9,"vwap":2461},"2025-04-29",29.175,28.81,673200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":695,"percent_change":975,"volume":2474,"transactions":9,"vwap":2473},"2025-04-28",28.96,29.135,28.75,28.98,571400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":343,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-04-25",28.89,28.925,28.69,28.91,-0.34,762200,{"date":2484,"open":2485,"high":2430,"low":2460,"close":2486,"change":268,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-04-24",28.56,29.01,1.61,650800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":696,"percent_change":862,"volume":2495,"transactions":9,"vwap":2494},"2025-04-23",28.83,29.15,28.49,28.55,927300,{"date":180,"open":2497,"high":2498,"low":176,"close":2499,"change":646,"percent_change":1497,"volume":2500,"transactions":9,"vwap":2499},27.98,28.41,28.37,998400]