[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSE":3,"homepage-market-summary":30,"stock-historical-DFSE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFSE","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 Emerging Markets Sustainability Core 1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8599,1.398644,"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},48.905,48.8,49.13,48.37,48.2455,0.6595,1.37,28492.43513,51.2,39.715,28529.690763752988,80,982,{"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},32.815,30358,11080852.381702,48.47,"2025-04-22",[182,185,195,206,215,226,236,247,257,267,278,288,298,308,319,329,339,349,360,370,380,388,399,409,420,429,439,449,458,468,476,486,496,506,514,523,532,541,550,561,570,580,589,598,608,616,626,637,648,659,670,680,689,700,710,721,732,742,752,762,769,776,784,791,798,806,813,820,828,835,843,850,857,864,872,880,888,894,902,910,918,927,934,941,949,958,965,973,981,989,995,1003,1008,1015,1022,1030,1038,1046,1053,1061,1065,1071,1079,1086,1094,1099,1106,1113,1121,1128,1137,1144,1151,1160,1165,1172,1179,1186,1192,1201,1207,1214,1221,1230,1238,1246,1255,1264,1271,1279,1287,1294,1303,1310,1318,1327,1335,1341,1349,1358,1367,1374,1381,1387,1394,1402,1408,1416,1423,1431,1440,1446,1454,1462,1465,1472,1480,1487,1495,1502,1510,1515,1523,1529,1533,1540,1547,1555,1562,1569,1576,1584,1591,1600,1608,1616,1624,1632,1641,1648,1654,1662,1667,1674,1681,1688,1694,1700,1706,1714,1721,1729,1736,1743,1749,1756,1765,1772,1778,1786,1792,1800,1806,1814,1820,1827,1831,1838,1842,1848,1856,1861,1868,1876,1884,1890,1897,1904,1911,1918,1926,1932,1939,1945,1953,1959,1963,1969,1974,1980,1988,1995,2000,2005,2010,2015,2019,2025,2032,2036,2042,2048,2053,2057,2060,2063,2070,2075,2080,2087,2092,2097,2103,2108,2113,2118,2122,2128,2133,2137,2143,2147,2154,2158,2163,2169,2175,2179,2186,2192,2197,2203,2209,2216,2223,2231,2239,2247,2252,2259,2264,2269,2275,2282,2287,2295,2302,2310,2316,2322,2328,2334,2342,2349,2356,2363,2370,2376,2380,2385,2391,2396,2401,2406,2411,2417,2419,2425,2432,2437,2442,2448,2453,2458,2463,2467,2475,2482,2489,2496,2502,2508,2516,2524,2531,2536,2544,2550,2559,2565,2572,2576,2583,2589,2595,2602,2609,2615,2624,2631,2638,2645,2651,2657,2662,2666,2671,2675,2680,2685,2691,2697,2704,2710,2718,2726,2732,2739,2746,2751,2757,2763,2769,2773,2779],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},314,48.6476,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",48.29,48.5,47.75,-0.1045,-0.22,39178.3235,256,48.1947,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",48.45,48.53,48.1179,48.35,-0.37,-0.76,27756.14724,271,48.2851,{"date":207,"open":20,"high":208,"low":20,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.779,48.72,0.1619,0.33,31290.441027,198,48.6497,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",48.43,48.7281,48.16,48.5581,-0.5119,-1.04,27222.4979,185,48.5471,{"date":227,"open":228,"high":19,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.83,48.67,49.07,0.5127,1.06,26753.4939,226,49.0075,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",48.61,49.17,48.32,48.5573,-0.2459,-0.5,37701.2279,284,48.5332,{"date":248,"open":249,"high":250,"low":198,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",49.26,49.65,48.8032,-0.8594,-1.73,37333.0271,402,48.8519,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":234,"vwap":266},"2026-09-22",49.58,49.82,49.2986,49.6626,-0.2808,-0.56,30193.199132,49.5604,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",49.63,50.0668,49.56,49.9434,0.9534,1.95,11112.0521,161,49.8816,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",48.6255,48.99,48.5602,0.2033,0.42,18861.7811,143,48.7736,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",48.59,48.97,48.7867,0.8117,1.69,26352.0071,169,48.7791,{"date":299,"open":219,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",48.5699,47.77,47.975,0.2374,0.5,20129.839336,229,48.1238,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",47.9215,48.062,47.67,47.7376,-0.313,-0.65,36664.291274,373,47.8825,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",49.72,47.93,48.0506,-1.1576,-2.35,25755.228375,180,48.2814,{"date":330,"open":331,"high":332,"low":291,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",49.16,49.4,49.2082,0.7082,1.46,15003.447,177,49.1871,{"date":340,"open":341,"high":342,"low":343,"close":188,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",48.54,48.9099,48.4844,-1.28,-2.57,44015.2969,331,48.6129,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",49.8,50.1178,49.6,49.78,-0.0297,-0.06,40194.4025,327,49.8124,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",49.8404,50.17,49.8097,-0.2279,-0.46,30214.40372,320,49.9528,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",49.27,50.04,50.0376,0.6076,1.23,19222.3625,175,49.889,{"date":381,"open":382,"high":383,"low":228,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":213,"vwap":387},"2026-09-03",48.84,49.43,0.4532,0.93,20571.3373,49.1855,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",48.71,49.1,48.17,48.9768,0.2646,0.54,68640.1832,204,48.8749,{"date":400,"open":390,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",49.21,48.5701,48.7122,-0.1578,-0.32,41780.0844,197,48.7801,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",48.9978,49.0696,48.7,48.87,-0.1636,-0.33,65350.987047,188,48.7965,{"date":421,"open":422,"high":422,"low":228,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",49.7,49.0336,-0.3464,-0.7,28229.5455,232,49.0105,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",49.45,48.9707,49.38,0.4014,0.82,12127.5943,163,49.2303,{"date":440,"open":441,"high":442,"low":228,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",49.04,49.1199,48.9786,0.0147,0.03,18096.2113,187,48.9996,{"date":450,"open":197,"high":451,"low":197,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",48.9799,48.9639,0.9439,1.97,34998.520834,201,48.8498,{"date":459,"open":460,"high":390,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",48.28,47.9048,48.02,-0.57,-1.17,17993.4435,202,48.1408,{"date":469,"open":229,"high":470,"low":471,"close":290,"change":472,"percent_change":473,"volume":474,"transactions":456,"vwap":475},"2026-08-21",48.705,48.4,0.3147,0.65,15713.1579,48.5383,{"date":477,"open":219,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",48.3199,48.12,48.2753,0.1252,0.26,19298.0183,178,48.1983,{"date":487,"open":488,"high":382,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",48.345,47.99,48.1501,0.5001,1.05,31115.1456,272,48.166,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",48.22,47.49,47.65,-1.3296,-2.71,27776.720632,235,47.7833,{"date":507,"open":382,"high":508,"low":382,"close":509,"change":510,"percent_change":159,"volume":511,"transactions":512,"vwap":513},"2026-08-17",49.4362,48.9796,0.3578,33586.4437,157,49.0521,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":201,"volume":520,"transactions":521,"vwap":522},"2026-08-14",48.94,48.51,48.6218,-0.1782,10900.1413,125,48.6362,{"date":524,"open":525,"high":526,"low":525,"close":18,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",48.645,48.9899,0.43,0.89,14285.5633,151,48.7959,{"date":533,"open":534,"high":535,"low":536,"close":20,"change":537,"percent_change":66,"volume":538,"transactions":539,"vwap":540},"2026-08-12",48.575,48.62,48.2858,0.4334,31658.5626,248,48.4849,{"date":542,"open":543,"high":544,"low":312,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":245,"vwap":549},"2026-08-11",47.79,48.0976,47.9366,0.2187,0.46,30961.683424,47.8568,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",47.595,47.8699,47.515,47.7179,-0.2121,-0.44,40170.433,269,47.6952,{"date":562,"open":563,"high":564,"low":312,"close":322,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",47.9716,48.01,0.3961,0.83,14917.0717,205,47.8489,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",47.42,47.8792,47.5339,-0.3011,-0.63,22522.8168,140,47.6302,{"date":581,"open":301,"high":582,"low":301,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",48.075,47.835,-0.1749,-0.36,21745.000655,200,47.8829,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":484,"vwap":597},"2026-08-04",47.58,48.05,48.0099,1.3379,2.87,15725.6939,47.9145,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",45.59,46.73,46.672,0.5715,1.24,41870.2349,189,46.3556,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":142,"volume":614,"transactions":407,"vwap":615},"2026-07-31",45.805,46.29,46.1005,0.1465,14772.5109,46.0497,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",45.39,45.99,45.954,1.484,3.34,34893.215733,213,45.8197,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",44.86,45.4588,44.3384,44.47,-0.8316,-1.84,55675.5141,290,44.8478,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",45,45.55,44.9297,45.3016,-0.8545,-1.85,27853.424707,259,45.3249,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",46.34,46.39,45.72,46.1561,0.2063,0.45,18973.0291,281,45.976,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",46.4,46.5,45.945,45.9498,-0.7202,-1.54,19112.1792,195,46.1611,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",46.37,46.83,46.67,-0.368,-0.78,17203.4911,182,46.6282,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":245,"vwap":688},"2026-07-22",46.55,47.15,47.038,0.009,0.02,26899.6142,46.9787,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",47.17,47.28,46.79,47.029,1.219,2.66,26532.750114,278,47.0167,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",45.3,46.052,45.81,-0.1237,-0.27,41615.994726,337,45.8978,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",45.2,46.15,44.91,45.9337,-0.4733,-1.02,20659.314716,233,45.829,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",46.52,46.725,46.25,46.407,-0.8242,-1.75,32156.3614,208,46.4534,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":557,"volume":739,"transactions":740,"vwap":741},"2026-07-15",47.02,47.85,46.69,47.2312,-0.2075,23368.4884,223,47.1814,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",47.165,47.609,47.4387,0.6686,1.43,16772.49028,170,47.3986,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":437,"vwap":761},"2026-07-13",47.13,47.19,46.7499,46.7701,-1.6189,-3.35,13283.5032,46.9859,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":142,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",47.87,48.42,48.389,0.67,11000,{"date":770,"open":771,"high":772,"low":500,"close":773,"change":774,"percent_change":385,"volume":775,"transactions":9,"vwap":773},"2026-07-09",48.029999,48.19,48.069,0.445,36900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":527,"volume":783,"transactions":9,"vwap":781},"2026-07-08",47.314,47.66,46.87,47.624,0.204,40100,{"date":785,"open":786,"high":543,"low":787,"close":572,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":572},"2026-07-07",47.62,47.205,-1.345,-2.76,40400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":82,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-06",48.34,48.91,48.765,2.83,30400,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",48.3,46.96,47.425,-0.465,-0.97,47300,{"date":807,"open":808,"high":219,"low":543,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",47.901,47.89,-0.99,-2.03,18300,{"date":814,"open":543,"high":815,"low":543,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",48.98,48.88,0.694,1.44,16000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":527,"volume":827,"transactions":9,"vwap":825},"2026-06-29",47.43,48.24,47.4,48.186,0.206,35400,{"date":829,"open":830,"high":793,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",47.26,47.98,-0.447,-0.92,39300,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",49.2,48.07,48.427,0.214,0.44,37900,{"date":844,"open":197,"high":845,"low":846,"close":847,"change":356,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",48.48,47.78,48.213,-0.12,25900,{"date":851,"open":852,"high":853,"low":772,"close":854,"change":855,"percent_change":856,"volume":834,"transactions":9,"vwap":854},"2026-06-23",48.58,48.85,48.273,-2.697,-5.29,{"date":858,"open":25,"high":25,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",50.77,50.97,0.05,0.1,25600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":696,"volume":871,"transactions":9,"vwap":869},"2026-06-18",50.78,51.16,50.63,50.92,1.321,28100,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",50.8,49.53,49.599,-0.239,-0.48,41500,{"date":881,"open":882,"high":883,"low":354,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",50.85,50.86,49.838,-0.952,-1.87,19100,{"date":889,"open":890,"high":869,"low":890,"close":891,"change":892,"percent_change":595,"volume":893,"transactions":9,"vwap":891},"2026-06-15",50.43,50.79,1.419,24700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":812,"transactions":9,"vwap":899},"2026-06-12",49.25,49.48,49.12,49.371,0.251,0.51,{"date":903,"open":904,"high":905,"low":906,"close":898,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":898},"2026-06-11",47.86,49.15,47.31,1.804,3.81,46400,{"date":911,"open":912,"high":913,"low":692,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",47.97,48.040001,47.316,-0.214,-0.45,18800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",48.099998,48.445,46.7,47.53,-0.29,-0.61,48900,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":23,"volume":933,"transactions":9,"vwap":931},"2026-06-08",48.46,47.614,47.82,0.645,17500,{"date":935,"open":831,"high":823,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",47.105,47.175,-2.745,-5.5,18400,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",49.36,50.080002,49.92,-0.216,-0.43,23600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",50.35,50.455,50,50.136,-0.844,-1.66,17700,{"date":959,"open":960,"high":961,"low":868,"close":962,"change":127,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-02",50.7,51.14,50.98,0.79,14700,{"date":966,"open":967,"high":859,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",50.5,49.87,50.58,0.896,1.8,14000,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",49.86,49.46,49.684,-0.045,-0.09,27900,{"date":982,"open":983,"high":984,"low":382,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",49.02,49.96,49.729,0.133,0.27,18500,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":676,"volume":805,"transactions":9,"vwap":993},"2026-05-27",50.09,49.182,49.596,-0.39,{"date":996,"open":997,"high":998,"low":875,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",49.73,50.082001,49.986,1.702,3.52,30700,{"date":1004,"open":771,"high":290,"low":771,"close":1005,"change":1006,"percent_change":52,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",48.284,0.235,15700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":887,"transactions":9,"vwap":1012},"2026-05-21",47.099998,48.315,48.049,0.281,0.59,{"date":1016,"open":673,"high":1017,"low":673,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",47.845,47.768,0.704,1.5,8000,{"date":1023,"open":1024,"high":822,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",46.75,46.49,47.063999,-0.376,-0.79,32000,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",48.18,47.07,47.44,-0.18,-0.38,14900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":786,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":786},"2026-05-15",47.61,47.94,47.45,-1.568,-3.19,26400,{"date":1047,"open":1048,"high":1049,"low":516,"close":1050,"change":1051,"percent_change":1052,"volume":1037,"transactions":9,"vwap":1050},"2026-05-14",49.060001,49.52,49.188,-0.008,-0.02,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":970,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",49.14,49.41,49.029999,49.196,1.86,23900,{"date":1062,"open":498,"high":209,"low":312,"close":800,"change":1063,"percent_change":1044,"volume":1064,"transactions":9,"vwap":800},"2026-05-12",-1.593,33100,{"date":1066,"open":250,"high":944,"low":250,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",49.893,0.04,0.08,20700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",49.47,50.11,49.853,1.063,2.18,16100,{"date":1080,"open":1081,"high":250,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1070,"transactions":9,"vwap":1083},"2026-05-07",49.51,48.78,48.79,-0.53,-1.07,{"date":1087,"open":1088,"high":1089,"low":1048,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",49.5,49.54,49.32,1.119,2.32,20200,{"date":1095,"open":831,"high":179,"low":831,"close":1096,"change":1097,"percent_change":1098,"volume":812,"transactions":9,"vwap":1096},"2026-05-05",48.201,0.833,1.76,{"date":1100,"open":543,"high":1101,"low":691,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",47.92,47.368,-0.168,-0.35,18900,{"date":1107,"open":1108,"high":462,"low":499,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",47.59,47.536,-0.07,-0.15,33200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-04-30",46.89,47.606,46.738,1.124,2.42,22000,{"date":1122,"open":1024,"high":693,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",46.33,46.482,-0.242,-0.52,28200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",46.62,46.81,46.367,46.724,-0.321,-0.68,30000,{"date":1138,"open":936,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":366,"volume":1143,"transactions":9,"vwap":1141},"2026-04-27",47.22,46.98,47.044998,-0.217,19400,{"date":1145,"open":1146,"high":572,"low":682,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",46.99,47.262,0.827,1.78,19900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",46.86,46.94,46.14,46.435,-0.835,-1.77,28300,{"date":1161,"open":1153,"high":1162,"low":1153,"close":1163,"change":132,"percent_change":1164,"volume":768,"transactions":9,"vwap":1163},"2026-04-22",47.35,47.27,1.68,{"date":1166,"open":734,"high":1167,"low":1168,"close":1025,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1025},"2026-04-21",47.33,46.46,-0.64,-1.36,26000,{"date":1173,"open":1174,"high":830,"low":1175,"close":754,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":754},"2026-04-20",47.14,46.93,-0.344,-0.72,17100,{"date":1180,"open":1033,"high":1181,"low":1033,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",47.986,47.474,0.979,2.11,13900,{"date":1187,"open":1188,"high":601,"low":1189,"close":1190,"change":1191,"percent_change":284,"volume":1002,"transactions":9,"vwap":1190},"2026-04-16",46.38,46.32,46.495,0.195,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",45.73,46.35,45.71,46.3,-0.05,-0.11,26300,{"date":1202,"open":1203,"high":672,"low":1204,"close":1195,"change":132,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1195},"2026-04-14",45.86,45.82,1.71,13700,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":917,"transactions":9,"vwap":1211},"2026-04-13",44.66,45.573,45.57,0.55,1.22,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":988,"transactions":9,"vwap":1218},"2026-04-10",45.41,44.96,45.02,0.105,0.23,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",44.52,45.029999,44.23,44.915,-0.075,-0.17,16500,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",45.49,44.58,44.99,2.316,5.43,14300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-04-07",42.59,42.674,42.014999,0.154,0.36,25300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",42.4,42.78,42.31,42.52,0.205,0.48,32100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-02",42.029999,42.429,41.94,42.315,-0.41,-0.96,16800,{"date":1265,"open":1240,"high":1266,"low":1240,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",43.17,42.725,0.355,0.84,13600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":82,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",41.080002,42.42,40.99,42.37,3.27,19000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",41.77,40.67,41.029999,-0.209,-0.51,31700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":463,"volume":1171,"transactions":9,"vwap":1292},"2026-03-27",41.33,41.61,41.075001,41.239,-0.236,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",41.92,42.245,41.42,41.475,-1.43,-3.33,24800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":335,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",43.18,42.65,42.905,0.616,18100,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",41.99,42.54,42.289,-0.568,-1.33,27800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-23",42.72,43.58,42.46,42.857,1.217,2.92,22600,{"date":1328,"open":1248,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-20",42.712,41.625,41.64,-1.453,-3.37,22400,{"date":1336,"open":1337,"high":1266,"low":1338,"close":1339,"change":1340,"percent_change":142,"volume":1278,"transactions":9,"vwap":1339},"2026-03-19",42.29,41.98,43.092999,0.136,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",43.35,43.612,42.957,-0.653,-1.5,25100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-17",43.65,43.96,43.56,43.61,0.266,0.61,20900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-16",43.425,43.78,43.13,43.344,0.985,2.33,38700,{"date":1368,"open":1362,"high":1305,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-13",42.292,42.359,-0.091,-0.21,10800,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1300,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-12",43.41,42.36,42.45,-3.26,35700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":482,"percent_change":1386,"volume":893,"transactions":9,"vwap":1384},"2026-03-11",43.84,43.88,43.47,0.6,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":356,"percent_change":1393,"volume":1326,"transactions":9,"vwap":1392},"2026-03-10",43.44,44.57,43.215,43.62,-0.14,{"date":1395,"open":1396,"high":1361,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",42.235,42.080002,43.68,0.878,2.05,24600,{"date":1403,"open":1404,"high":1305,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":988,"transactions":9,"vwap":1405},"2026-03-06",42.53,42.802,-0.378,-0.88,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1305,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1305},"2026-03-05",43.55,43.64,42.5,-0.75,-1.71,30200,{"date":1417,"open":1418,"high":1390,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":980,"transactions":9,"vwap":1420},"2026-03-04",43.51,43.2,43.93,0.325,0.75,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1286,"transactions":9,"vwap":1428},"2026-03-03",43.27,44.0099983,42.27,43.605,-2.055,-4.5,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-02",45.51,45.935,44.92,45.66,-0.83,-1.79,37700,{"date":1441,"open":713,"high":1442,"low":713,"close":1025,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1025},"2026-02-27",46.555,0.07,0.15,27600,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-26",46.95,46.2,46.42,-0.734,-1.56,20600,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-25",46.885,47.24,47.154,0.534,1.15,29300,{"date":1463,"open":1197,"high":1464,"low":725,"close":1130,"change":1212,"percent_change":59,"volume":849,"transactions":9,"vwap":1130},"2026-02-24",46.78,{"date":1466,"open":1467,"high":780,"low":1468,"close":1469,"change":1470,"percent_change":72,"volume":1471,"transactions":9,"vwap":1469},"2026-02-23",46.53,45.92,46.07,-0.502,52000,{"date":1473,"open":1155,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-20",46.599,45.472,46.572,0.885,1.94,39500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":979,"volume":1486,"transactions":9,"vwap":1484},"2026-02-19",45.34,45.7,45.687,-0.042,12200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":-6,"volume":1494,"transactions":9,"vwap":1492},"2026-02-18",45.85,46.049999,45.565,45.729,-0.001,15900,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1194,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1194},"2026-02-17",45.37,45.795,0.084,0.18,24500,{"date":1503,"open":1436,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-13",45.705,45.127,45.646,0.213,0.47,24100,{"date":1511,"open":1123,"high":1123,"low":702,"close":1512,"change":1513,"percent_change":1514,"volume":1263,"transactions":9,"vwap":1512},"2026-02-12",45.433,-0.602,-1.31,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1150,"transactions":9,"vwap":1520},"2026-02-11",45.69,46.13,45.67,46.035,0.72,1.59,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":848,"volume":790,"transactions":9,"vwap":1527},"2026-02-10",45.25,45.549,45.315,-0.055,{"date":1530,"open":1531,"high":1189,"low":1532,"close":1497,"change":284,"percent_change":385,"volume":1200,"transactions":9,"vwap":1497},"2026-02-09",44.88,44.74,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":819,"transactions":9,"vwap":1537},"2026-02-06",44.471,45.0099983,44.95,0.965,2.19,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":576,"volume":1445,"transactions":9,"vwap":1545},"2026-02-05",44.060001,44.38,43.86,43.985,-0.277,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-04",45.080002,43.973,44.262,-0.329,-0.74,33900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":152,"volume":1286,"transactions":9,"vwap":1560},"2026-02-03",44.72,44.82,44.18,44.591,0.157,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1105,"transactions":9,"vwap":1566},"2026-02-02",43.71,44.545,44.434,0.074,0.17,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":925,"percent_change":1170,"volume":1575,"transactions":9,"vwap":1574},"2026-01-30",44.61,44.81,44.16,44.36,18200,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-29",45.35,44.65,44.97,-0.282,-0.62,17800,{"date":1585,"open":1586,"high":1497,"low":1587,"close":1588,"change":900,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-28",45.22,44.83,45.252,0.56,21200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-27",44.75,45.026001,44.575,45.00099945,0.775,1.75,29200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1568,"volume":1607,"transactions":9,"vwap":1605},"2026-01-26",44.35,44.44,44.19,44.226,0.076,25700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1589,"volume":1615,"transactions":9,"vwap":1613},"2026-01-23",43.73,44.24,43.7,44.15,0.248,30900,{"date":1617,"open":1618,"high":1604,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-22",43.91,43.8,43.902,0.383,0.88,56600,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-21",43.22,43.878,43.519,0.608,1.42,38900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-20",43.11,43.42,42.86,42.911,-0.367,-0.85,31000,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1036,"volume":1647,"transactions":9,"vwap":1645},"2026-01-16",43.049999,43.53,43.278,-0.167,21900,{"date":1649,"open":1650,"high":1564,"low":1650,"close":1651,"change":1652,"percent_change":1356,"volume":1653,"transactions":9,"vwap":1651},"2026-01-15",43.32,43.445,0.265,20800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1305,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1305},"2026-01-14",43.36,43.49,42.98,0.13,0.3,19800,{"date":1663,"open":1650,"high":1343,"low":1664,"close":1643,"change":1104,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1643},"2026-01-13",43.0040016,-0.81,61700,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":604,"volume":1673,"transactions":9,"vwap":1671},"2026-01-12",42.93,44.45,43.4,0.53,37300,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1212,"volume":1680,"transactions":9,"vwap":1678},"2026-01-09",42.638,43.14,42.87,0.236,35800,{"date":1682,"open":1683,"high":1684,"low":1378,"close":1685,"change":1686,"percent_change":1687,"volume":797,"transactions":9,"vwap":1685},"2026-01-08",42.62,44.21,42.634,-0.119,-0.28,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1126,"volume":1661,"transactions":9,"vwap":1692},"2026-01-07",42.64,42.91,42.753,-0.222,{"date":1695,"open":1266,"high":1266,"low":1696,"close":1697,"change":1355,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-06",42.881,42.975,0.62,20000,{"date":1701,"open":1404,"high":1702,"low":1378,"close":1703,"change":1704,"percent_change":38,"volume":1705,"transactions":9,"vwap":1703},"2026-01-05",42.845,42.709,0.31,56500,{"date":1707,"open":1708,"high":1274,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-02",42.2,42.105,42.399,0.919,2.22,29700,{"date":1715,"open":1290,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":706,"volume":1720,"transactions":9,"vwap":1718},"2025-12-31",41.93,41.31,41.48,-0.112,79400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":987,"volume":1728,"transactions":9,"vwap":1726},"2025-12-30",41.55,41.9,41.506,41.592,0.112,31800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1718,"change":1734,"percent_change":585,"volume":1735,"transactions":9,"vwap":1718},"2025-12-29",41.43,43.095001,41.34,-0.151,37200,{"date":1737,"open":1718,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1672,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",41.825,41.45,41.631,0.219,41900,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1068,"volume":1453,"transactions":9,"vwap":1747},"2025-12-24",41.35,41.75,41.412,0.017,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1212,"volume":1755,"transactions":9,"vwap":1753},"2025-12-23",41.07,41.59,41.395,0.225,27200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-22",41.14,41.39,41.0099983,41.17,0.167,0.41,38800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":66,"volume":1771,"transactions":9,"vwap":1769},"2025-12-19",40.8,42.82,41.0029984,0.364,29400,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":963,"volume":926,"transactions":9,"vwap":1776},"2025-12-18",40.42,40.955,40.639,0.318,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-17",40.72,40.085999,40.321,-0.219,-0.54,54500,{"date":1787,"open":1774,"high":1776,"low":1788,"close":1789,"change":1790,"percent_change":344,"volume":1791,"transactions":9,"vwap":1789},"2025-12-16",40.39,40.54,-0.524,47900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1178,"transactions":9,"vwap":1797},"2025-12-15",41.25,41.278,41.033001,41.063999,0.044,0.11,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1036,"percent_change":833,"volume":1805,"transactions":9,"vwap":1804},"2025-12-12",41.71,40.92,41.02,25000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":812,"transactions":9,"vwap":1811},"2025-12-11",41.26,41.572,41.11,41.4,-0.1,-0.24,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1660,"percent_change":38,"volume":1229,"transactions":9,"vwap":1819},"2025-12-10",41.46,41.73,41.19,41.5,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":356,"percent_change":1111,"volume":1826,"transactions":9,"vwap":1825},"2025-12-09",41.28,41.355,41.077,41.2,36200,{"date":1828,"open":1290,"high":1290,"low":1829,"close":1808,"change":1812,"percent_change":1813,"volume":1830,"transactions":9,"vwap":1808},"2025-12-08",41.15,28000,{"date":1832,"open":1833,"high":1834,"low":1717,"close":1835,"change":1836,"percent_change":901,"volume":1837,"transactions":9,"vwap":1835},"2025-12-05",41.63,41.965,41.36,0.21,114700,{"date":1839,"open":1298,"high":1298,"low":1840,"close":1829,"change":1198,"percent_change":848,"volume":1841,"transactions":9,"vwap":1829},"2025-12-04",41.106,35100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1825,"change":1847,"percent_change":1069,"volume":1029,"transactions":9,"vwap":1825},"2025-12-03",40.88,41.3,40.86,0.032,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1127,"transactions":9,"vwap":1853},"2025-12-02",41.13,41.662,41.060001,41.168,0.039,0.09,{"date":1857,"open":1858,"high":1759,"low":1858,"close":1859,"change":1371,"percent_change":191,"volume":1860,"transactions":9,"vwap":1859},"2025-12-01",41.014999,41.129,8900,{"date":1862,"open":1273,"high":1863,"low":1751,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-28",41.589,41.22,0.16,0.39,8700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1852,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1852},"2025-11-26",40.95,41.153,40.9,0.262,0.64,26700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1660,"volume":1883,"transactions":9,"vwap":1881},"2025-11-25",40.82,40.98,40.49,40.798,0.123,29900,{"date":1885,"open":1886,"high":1767,"low":1886,"close":1887,"change":1888,"percent_change":1460,"volume":1889,"transactions":9,"vwap":1887},"2025-11-24",40.13,40.675,0.462,50100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":848,"volume":1896,"transactions":9,"vwap":1894},"2025-11-21",39.94,40.694,40.213,-0.047,21300,{"date":1898,"open":1850,"high":1808,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",40.22,40.26,-0.66,-1.61,36800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1803,"change":1909,"percent_change":107,"volume":1910,"transactions":9,"vwap":1803},"2025-11-19",40.75,41.12,40.495,0.026,43300,{"date":1912,"open":1913,"high":1758,"low":1914,"close":1915,"change":1916,"percent_change":72,"volume":1917,"transactions":9,"vwap":1915},"2025-11-18",40.76,40.69,40.894,-0.446,22100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1733,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1733},"2025-11-17",41.32,41.72,41.18,-0.42,-1.01,34000,{"date":1927,"open":1928,"high":1929,"low":1733,"close":1930,"change":1052,"percent_change":1198,"volume":1931,"transactions":9,"vwap":1930},"2025-11-14",41.41,42.0099983,41.76,11300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":585,"percent_change":1639,"volume":1938,"transactions":9,"vwap":1937},"2025-11-13",42.15,42.24,41.6,41.78,13800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1443,"percent_change":1568,"volume":1143,"transactions":9,"vwap":1944},"2025-11-12",42.019001,42.215,41.91,42.14,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1660,"volume":1952,"transactions":9,"vwap":1950},"2025-11-11",42,42.286,41.985,42.07,0.127,18000,{"date":1954,"open":1281,"high":1955,"low":1936,"close":1956,"change":1957,"percent_change":748,"volume":1958,"transactions":9,"vwap":1956},"2025-11-10",42.049999,41.943,0.593,23000,{"date":1960,"open":1751,"high":1745,"low":1961,"close":1745,"change":1052,"percent_change":1198,"volume":1962,"transactions":9,"vwap":1745},"2025-11-07",40.885,26200,{"date":1964,"open":1928,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":464,"volume":1968,"transactions":9,"vwap":1966},"2025-11-06",42.133,41.37,-0.49,59000,{"date":1970,"open":1751,"high":1296,"low":1751,"close":1971,"change":1589,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-05",41.86,1.36,31400,{"date":1975,"open":1976,"high":1977,"low":1845,"close":1845,"change":202,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1845},"2025-11-04",41.44,41.894,-1.81,21400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":940,"transactions":9,"vwap":1985},"2025-11-03",42.098999,42.199,41.88,42.060001,0.12,0.29,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1259,"change":1993,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1259},"2025-10-31",41.87,41.97,41.748,0,16900,{"date":1996,"open":1943,"high":1997,"low":1998,"close":1259,"change":1784,"percent_change":1999,"volume":1120,"transactions":9,"vwap":1259},"2025-10-30",42.119,41.89,-1.27,{"date":2001,"open":1322,"high":2002,"low":2003,"close":2004,"change":1799,"percent_change":482,"volume":1958,"transactions":9,"vwap":2004},"2025-10-29",42.61,42.22,42.48,{"date":2006,"open":2007,"high":2008,"low":1257,"close":1276,"change":1052,"percent_change":1198,"volume":2009,"transactions":9,"vwap":1276},"2025-10-28",42.040001,42.49,56300,{"date":2011,"open":1934,"high":2012,"low":1944,"close":2013,"change":147,"percent_change":66,"volume":2014,"transactions":9,"vwap":2013},"2025-10-27",42.478,42.39,45400,{"date":2016,"open":2017,"high":1985,"low":2017,"close":1929,"change":122,"percent_change":1386,"volume":2018,"transactions":9,"vwap":1929},"2025-10-24",41.83,31100,{"date":2020,"open":1833,"high":2021,"low":2022,"close":1930,"change":2023,"percent_change":45,"volume":2024,"transactions":9,"vwap":1930},"2025-10-23",41.915,41.552,0.415,33300,{"date":2026,"open":1976,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":416,"volume":2031,"transactions":9,"vwap":2029},"2025-10-22",41.721,41.205,41.345,-0.135,41200,{"date":2033,"open":1298,"high":2034,"low":1845,"close":1718,"change":2035,"percent_change":366,"volume":1680,"transactions":9,"vwap":1718},"2025-10-21",41.65,-0.19,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":841,"percent_change":2041,"volume":1699,"transactions":9,"vwap":2040},"2025-10-20",41.52,42.12,41.67,1.07,{"date":2043,"open":1825,"high":1752,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":849,"transactions":9,"vwap":2045},"2025-10-17",41.055,41.23,-0.194,-0.47,{"date":2049,"open":1822,"high":2050,"low":1761,"close":2051,"change":2052,"percent_change":767,"volume":1348,"transactions":9,"vwap":2051},"2025-10-16",41.775,41.424,0.274,{"date":2054,"open":2055,"high":2055,"low":1858,"close":1829,"change":1356,"percent_change":1020,"volume":2056,"transactions":9,"vwap":1829},"2025-10-15",41.62,28400,{"date":2058,"open":1899,"high":1870,"low":2059,"close":1789,"change":878,"percent_change":464,"volume":2031,"transactions":9,"vwap":1789},"2025-10-14",40.2,{"date":2061,"open":1780,"high":1920,"low":1780,"close":1804,"change":117,"percent_change":796,"volume":2062,"transactions":9,"vwap":1804},"2025-10-13",32200,{"date":2064,"open":1808,"high":2065,"low":26,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-10",41.49,39.89,-1.47,-3.55,36400,{"date":2071,"open":1833,"high":1833,"low":2072,"close":1835,"change":557,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1835},"2025-10-09",41.173,-1.05,53700,{"date":2076,"open":1731,"high":2077,"low":1731,"close":2078,"change":1220,"percent_change":1212,"volume":2079,"transactions":9,"vwap":2078},"2025-10-08",41.81,41.8,84300,{"date":2081,"open":2082,"high":1746,"low":2083,"close":2084,"change":2085,"percent_change":2035,"volume":2086,"transactions":9,"vwap":2084},"2025-10-07",41.7,41.319,41.57,-0.08,61200,{"date":2088,"open":1976,"high":2089,"low":1976,"close":2034,"change":2090,"percent_change":1672,"volume":2091,"transactions":9,"vwap":2034},"2025-10-06",41.69,0.22,29500,{"date":2093,"open":2089,"high":2094,"low":1298,"close":1731,"change":2095,"percent_change":1855,"volume":2096,"transactions":9,"vwap":1731},"2025-10-03",41.74,0.037,57200,{"date":2098,"open":2099,"high":1723,"low":2100,"close":2101,"change":2102,"percent_change":1444,"volume":1270,"transactions":9,"vwap":2101},"2025-10-02",41.54,41.246,41.393,0.062,{"date":2104,"open":1928,"high":1928,"low":1794,"close":2105,"change":2106,"percent_change":1014,"volume":2107,"transactions":9,"vwap":2105},"2025-10-01",41.331,0.241,23300,{"date":2109,"open":1864,"high":1864,"low":2110,"close":2111,"change":1836,"percent_change":901,"volume":2112,"transactions":9,"vwap":2111},"2025-09-30",40.84,41.09,27700,{"date":2114,"open":2115,"high":1760,"low":1913,"close":1844,"change":211,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1844},"2025-09-29",41,0.81,14800,{"date":2119,"open":1789,"high":2120,"low":2121,"close":2120,"change":1198,"percent_change":848,"volume":1590,"transactions":9,"vwap":2120},"2025-09-26",40.55,40.24,{"date":2123,"open":2124,"high":1878,"low":2125,"close":2126,"change":416,"percent_change":1665,"volume":2127,"transactions":9,"vwap":2126},"2025-09-25",40.62,40.45,40.6,66700,{"date":2129,"open":1273,"high":1819,"low":2130,"close":2131,"change":356,"percent_change":1111,"volume":2132,"transactions":9,"vwap":2131},"2025-09-24",40.73,40.93,126500,{"date":2134,"open":2135,"high":1928,"low":1275,"close":1275,"change":878,"percent_change":2136,"volume":1631,"transactions":9,"vwap":1275},"2025-09-23",41.219,-1.16,{"date":2138,"open":1758,"high":2139,"low":1758,"close":2140,"change":2141,"percent_change":2142,"volume":1590,"transactions":9,"vwap":2140},"2025-09-22",41.833,41.47,0.14,0.34,{"date":2144,"open":2065,"high":2084,"low":1289,"close":1289,"change":2145,"percent_change":947,"volume":2146,"transactions":9,"vwap":1289},"2025-09-19",-0.177,93100,{"date":2148,"open":2149,"high":1991,"low":2150,"close":2151,"change":2152,"percent_change":366,"volume":2153,"transactions":9,"vwap":2151},"2025-09-18",41.53,41.365,41.507,-0.193,38300,{"date":2155,"open":2055,"high":1984,"low":2156,"close":2082,"change":1865,"percent_change":1866,"volume":2157,"transactions":9,"vwap":2082},"2025-09-17",41.513,36300,{"date":2159,"open":1298,"high":1290,"low":1759,"close":2099,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2099},"2025-09-16",0.216,0.52,62500,{"date":2164,"open":2165,"high":1819,"low":1808,"close":2166,"change":2167,"percent_change":1660,"volume":2168,"transactions":9,"vwap":2166},"2025-09-15",41.29,41.324,0.124,40600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1825,"change":2174,"percent_change":686,"volume":783,"transactions":9,"vwap":1825},"2025-09-12",41.378,41.565,40.909,0.01,{"date":2176,"open":2177,"high":2178,"low":2177,"close":1818,"change":1660,"percent_change":38,"volume":2091,"transactions":9,"vwap":1818},"2025-09-11",40.97,41.328,{"date":2180,"open":1780,"high":1829,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-10",40.71,40.89,0.351,0.87,91800,{"date":2187,"open":2188,"high":2177,"low":2189,"close":2190,"change":2191,"percent_change":52,"volume":879,"transactions":9,"vwap":2190},"2025-09-09",40.395,40.382,40.539,0.199,{"date":2193,"open":2194,"high":1906,"low":1886,"close":2195,"change":1244,"percent_change":66,"volume":2196,"transactions":9,"vwap":2195},"2025-09-08",40.29,40.34,104200,{"date":2198,"open":1886,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":1590,"transactions":9,"vwap":2200},"2025-09-05",40.548,39.98,0.457,1.16,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":1393,"percent_change":1104,"volume":2208,"transactions":9,"vwap":2207},"2025-09-04",39.27,39.678,39.523,26100,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":1836,"volume":2215,"transactions":9,"vwap":2213},"2025-09-03",39.418,39.808,39.663,0.083,21700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":848,"percent_change":2222,"volume":2215,"transactions":9,"vwap":2221},"2025-09-02",39.064999,39.59,38.97,39.58,-0.3,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1036,"volume":2230,"transactions":9,"vwap":2228},"2025-08-29",39.78,39.854,39.56,39.7,-0.152,17300,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-28",39.47,40.07,39.852,0.227,0.57,22700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1967,"volume":2246,"transactions":9,"vwap":2244},"2025-08-27",39.36,39.905,39.315,39.625,-0.195,21500,{"date":2248,"open":2249,"high":1899,"low":2228,"close":2250,"change":1199,"percent_change":1687,"volume":2251,"transactions":9,"vwap":2250},"2025-08-26",39.97,39.82,77200,{"date":2253,"open":1899,"high":2254,"low":2255,"close":2256,"change":2085,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-25",40.3,39.881,39.93,-0.2,58400,{"date":2260,"open":2221,"high":2261,"low":2221,"close":2262,"change":137,"percent_change":1164,"volume":2263,"transactions":9,"vwap":2262},"2025-08-22",40.345,40.0099983,139800,{"date":2265,"open":2219,"high":2266,"low":2267,"close":2268,"change":1068,"percent_change":862,"volume":1348,"transactions":9,"vwap":2268},"2025-08-21",39.68,39.32,39.35,{"date":2270,"open":2267,"high":2271,"low":2272,"close":2273,"change":1198,"percent_change":2274,"volume":1254,"transactions":9,"vwap":2273},"2025-08-20",39.61,39.21,39.31,-0.13,{"date":2276,"open":2277,"high":2278,"low":2205,"close":2241,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2241},"2025-08-19",39.52,39.95,-0.34,-0.86,23800,{"date":2283,"open":2284,"high":2249,"low":2228,"close":2228,"change":1244,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2228},"2025-08-18",39.8,0.92,12600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2085,"volume":2294,"transactions":9,"vwap":2292},"2025-08-15",39.55,39.75,39.26,39.34,-0.03,14200,{"date":2296,"open":2205,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2018,"transactions":9,"vwap":2299},"2025-08-14",39.565,39.18,39.37,-0.288,-0.73,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2091,"transactions":9,"vwap":2307},"2025-08-13",39.79,39.88,39.64,39.658,0.298,0.76,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2241,"change":52,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2241},"2025-08-12",39.0050011,39.575,1.26,52900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":191,"percent_change":264,"volume":2157,"transactions":9,"vwap":2321},"2025-08-11",38.9,39.12,38.77,38.87,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":107,"percent_change":1444,"volume":2091,"transactions":9,"vwap":2327},"2025-08-08",38.92,39.228,38.796,39.09,{"date":2329,"open":2327,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1866,"volume":1229,"transactions":9,"vwap":2332},"2025-08-07",39.16,38.91,39.029999,0.151,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1521,"volume":2341,"transactions":9,"vwap":2339},"2025-08-06",38.678,39.099998,38.63,38.879,0.279,28500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1741,"percent_change":2237,"volume":2348,"transactions":9,"vwap":2347},"2025-08-05",38.785,38.82,38.55,38.6,22300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2202,"volume":2153,"transactions":9,"vwap":2354},"2025-08-04",38.48,39.255,38.37,38.381,0.441,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2035,"percent_change":243,"volume":2362,"transactions":9,"vwap":2361},"2025-08-01",37.98,38.11,37.76,37.94,33600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1104,"percent_change":2369,"volume":972,"transactions":9,"vwap":2368},"2025-07-31",38.47,38.52,38.09,38.13,-0.91,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2351,"change":706,"percent_change":425,"volume":2375,"transactions":9,"vwap":2351},"2025-07-30",38.57,38.75,38.32,53200,{"date":2377,"open":2378,"high":2378,"low":2373,"close":2373,"change":862,"percent_change":482,"volume":2379,"transactions":9,"vwap":2373},"2025-07-29",38.96,34100,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":1813,"percent_change":1582,"volume":2117,"transactions":9,"vwap":2384},"2025-07-28",38.44,38.79,38.65,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":112,"percent_change":2293,"volume":1317,"transactions":9,"vwap":2390},"2025-07-25",38.8,38.98,38.7,38.89,{"date":2392,"open":2337,"high":2393,"low":2394,"close":2318,"change":416,"percent_change":2395,"volume":1896,"transactions":9,"vwap":2318},"2025-07-24",39.297,38.029999,-0.84,{"date":2397,"open":2398,"high":2233,"low":2399,"close":2398,"change":1244,"percent_change":385,"volume":2400,"transactions":9,"vwap":2398},"2025-07-23",39.23,38.935,41000,{"date":2402,"open":2403,"high":2332,"low":2403,"close":2321,"change":2404,"percent_change":1812,"volume":2405,"transactions":9,"vwap":2321},"2025-07-22",38.71,-0.04,54300,{"date":2407,"open":2345,"high":2408,"low":2387,"close":2331,"change":987,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2331},"2025-07-21",39.057999,0.7,13200,{"date":2412,"open":2320,"high":2413,"low":2346,"close":2414,"change":356,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-18",39.2,38.64,-0.16,30800,{"date":2418,"open":2389,"high":2331,"low":2353,"close":2389,"change":2141,"percent_change":1244,"volume":1994,"transactions":9,"vwap":2389},"2025-07-17",{"date":2420,"open":2421,"high":2387,"low":2422,"close":2423,"change":1220,"percent_change":1386,"volume":2424,"transactions":9,"vwap":2423},"2025-07-16",38.5,38.25,38.56,44100,{"date":2426,"open":2338,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2161,"volume":2431,"transactions":9,"vwap":2429},"2025-07-15",38.705,38.29,38.33,0.2,39100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2368,"change":1659,"percent_change":2142,"volume":2281,"transactions":9,"vwap":2368},"2025-07-14",38.26,38.39,38.099998,{"date":2438,"open":2434,"high":2434,"low":2439,"close":2440,"change":2274,"percent_change":2279,"volume":2441,"transactions":9,"vwap":2440},"2025-07-11",37.85,38,39700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2368,"change":2447,"percent_change":1659,"volume":2281,"transactions":9,"vwap":2368},"2025-07-10",38.080002,38.307,37.805,0.049,{"date":2449,"open":2353,"high":2353,"low":2450,"close":2451,"change":2452,"percent_change":1812,"volume":1200,"transactions":9,"vwap":2451},"2025-07-09",38.0099983,38.081001,-0.039,{"date":2454,"open":2455,"high":2456,"low":2439,"close":2457,"change":122,"percent_change":137,"volume":1640,"transactions":9,"vwap":2457},"2025-07-08",37.931,38.237,38.12,{"date":2459,"open":2358,"high":2457,"low":2460,"close":2461,"change":463,"percent_change":2462,"volume":1366,"transactions":9,"vwap":2461},"2025-07-07",37.62,37.87,-1.48,{"date":2464,"open":2428,"high":2465,"low":2428,"close":2382,"change":122,"percent_change":473,"volume":2466,"transactions":9,"vwap":2382},"2025-07-03",38.719,14600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":482,"volume":2474,"transactions":9,"vwap":2472},"2025-07-02",37.95,38.399,37.898,38.19,0.099,53900,{"date":2476,"open":2477,"high":2353,"low":2478,"close":2479,"change":2480,"percent_change":1069,"volume":2481,"transactions":9,"vwap":2479},"2025-07-01",38.21,37.3,38.091,0.031,121400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1763,"percent_change":2488,"volume":1200,"transactions":9,"vwap":2487},"2025-06-30",37.86,38.155,37.74,38.060001,1.09,{"date":2490,"open":2491,"high":2440,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":1007,"transactions":9,"vwap":2493},"2025-06-27",37.81,37.59,37.65,-0.268,-0.71,{"date":2497,"open":2498,"high":2440,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":1713,"transactions":9,"vwap":2499},"2025-06-26",37.735,37.918,0.237,0.63,{"date":2503,"open":2382,"high":2382,"low":2504,"close":2505,"change":2506,"percent_change":2141,"volume":2507,"transactions":9,"vwap":2505},"2025-06-25",37.505,37.681,0.051,46800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":1002,"transactions":9,"vwap":2513},"2025-06-24",37.409,37.794,37.314,37.63,0.417,1.12,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1994,"transactions":9,"vwap":2521},"2025-06-23",36.58,37.235,36.535,37.213,0.613,1.67,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1687,"percent_change":202,"volume":2530,"transactions":9,"vwap":2529},"2025-06-20",36.72,36.907,36.56,36.6,20400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":1228,"percent_change":366,"volume":1171,"transactions":9,"vwap":2535},"2025-06-18",37.02,37.195,36.88,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1104,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-17",37.21,37.26,36.87,37.049999,-0.94,42300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":1244,"percent_change":2549,"volume":1952,"transactions":9,"vwap":2548},"2025-06-16",37.56,37.66,37.4,0.97,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-13",37.22,37.29,36.83,37.040001,-0.55,-1.46,17900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2492,"change":1443,"percent_change":2564,"volume":1575,"transactions":9,"vwap":2492},"2025-06-12",37.54,37.77,37.51,0.19,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1659,"percent_change":152,"volume":2571,"transactions":9,"vwap":2570},"2025-06-11",37.475,37.64,37.39,37.52,17200,{"date":2573,"open":2574,"high":2569,"low":2574,"close":2569,"change":1220,"percent_change":1698,"volume":2575,"transactions":9,"vwap":2569},"2025-06-10",37.060001,28900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":987,"percent_change":38,"volume":2582,"transactions":9,"vwap":2581},"2025-06-09",37.0099983,37.485,36.975,37.16,21600,{"date":2584,"open":2554,"high":2585,"low":2586,"close":2585,"change":2587,"percent_change":473,"volume":2588,"transactions":9,"vwap":2585},"2025-06-06",36.89,36.63,0.24,31500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2593,"change":862,"percent_change":987,"volume":2594,"transactions":9,"vwap":2593},"2025-06-05",36.866,36.94,36.65,42000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1698,"percent_change":2601,"volume":1755,"transactions":9,"vwap":2600},"2025-06-04",36.465,36.69,36.43,36.55,1.73,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2415,"volume":2127,"transactions":9,"vwap":2607},"2025-06-03",35.98,36.21,35.923,35.93,-0.059,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":2488,"volume":1254,"transactions":9,"vwap":2613},"2025-06-02",35.76,35.99,35.989,0.389,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-30",35.705,35.77,35.52,35.6,-0.486,-1.35,12300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1698,"volume":1896,"transactions":9,"vwap":2629},"2025-05-29",36.07,36.19,35.91,36.085999,0.221,{"date":2632,"open":2628,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":947,"volume":2637,"transactions":9,"vwap":2635},"2025-05-28",35.96,35.82,35.865,-0.155,55200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":862,"percent_change":2644,"volume":1439,"transactions":9,"vwap":2643},"2025-05-27",35.94,36.055,35.87,36.02,0.28,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":107,"percent_change":1568,"volume":2294,"transactions":9,"vwap":2650},"2025-05-23",36.047001,36.125,35.89,35.92,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":686,"percent_change":107,"volume":1453,"transactions":9,"vwap":2656},"2025-05-22",35.8,36.099998,35.69,35.86,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":1111,"percent_change":1923,"volume":871,"transactions":9,"vwap":2661},"2025-05-21",36.139,36.209,35.84,{"date":2663,"open":2649,"high":2612,"low":2664,"close":2612,"change":686,"percent_change":107,"volume":2665,"transactions":9,"vwap":2612},"2025-05-20",35.72,19600,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":482,"percent_change":38,"volume":1270,"transactions":9,"vwap":2670},"2025-05-19",35.7,35.991,35.97,{"date":2672,"open":2673,"high":2656,"low":2673,"close":2674,"change":1110,"percent_change":2257,"volume":1060,"transactions":9,"vwap":2674},"2025-05-16",35.56,35.71,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2404,"percent_change":1199,"volume":1501,"transactions":9,"vwap":2679},"2025-05-15",35.55,35.79,35.78,{"date":2681,"open":2634,"high":2640,"low":2620,"close":2634,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2634},"2025-05-14",0.323,0.91,16600,{"date":2686,"open":2687,"high":2664,"low":2688,"close":2689,"change":2095,"percent_change":862,"volume":2690,"transactions":9,"vwap":2689},"2025-05-13",35.31,35.3,35.497,22900,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":1874,"percent_change":2696,"volume":2208,"transactions":9,"vwap":2695},"2025-05-12",35.59,35.27,35.46,1.84,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2142,"percent_change":2703,"volume":1962,"transactions":9,"vwap":2702},"2025-05-09",34.88,34.91,34.64,34.82,0.99,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2708,"change":2404,"percent_change":848,"volume":2709,"transactions":9,"vwap":2708},"2025-05-08",34.59,35.099998,34.48,17400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":994,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-07",34.6,34.745,34.39,34.52,-1.12,25400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2700,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2700},"2025-05-06",34.85,35.129,34.8,-0.234,-0.67,160400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2730,"change":2731,"percent_change":1672,"volume":1206,"transactions":9,"vwap":2730},"2025-05-05",35.16,35.298,35.144,0.184,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":45,"percent_change":2738,"volume":2400,"transactions":9,"vwap":2737},"2025-05-02",34.781,34.969,34.69,34.96,2.94,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1069,"percent_change":2587,"volume":2745,"transactions":9,"vwap":2744},"2025-05-01",33.88,34.053001,33.86,33.96,11600,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2741,"change":1110,"percent_change":1372,"volume":2750,"transactions":9,"vwap":2741},"2025-04-30",33.53,33.94,6800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2142,"percent_change":102,"volume":1841,"transactions":9,"vwap":2756},"2025-04-29",33.87,34.029999,33.77,33.95,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":1110,"percent_change":1372,"volume":2762,"transactions":9,"vwap":2761},"2025-04-28",33.55,34.02,33.61,40200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2085,"percent_change":1813,"volume":1661,"transactions":9,"vwap":2768},"2025-04-25",33.54,33.69,33.374,33.68,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2772,"change":1763,"percent_change":376,"volume":1373,"transactions":9,"vwap":2772},"2025-04-24",33.44,33.76,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1763,"percent_change":604,"volume":2684,"transactions":9,"vwap":2778},"2025-04-23",33.395,33.64,33.164,33.35,{"date":180,"open":2780,"high":2781,"low":176,"close":2782,"change":2085,"percent_change":1813,"volume":2783,"transactions":9,"vwap":2782},33.02,33.178,32.94,18700]