[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSI":3,"homepage-market-summary":30,"stock-historical-DFSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional International Sustainability Core 1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6147,0.728872,"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},45.14,45.12,45.29,44.96,44.68,0.46,1.03,97352.596025,47.9593,39.9,57179.12324018327,65,983,{"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},35.46,56752,20714459.933286,26.48,"2025-04-22",[182,185,193,203,211,222,233,243,253,264,274,285,296,307,318,328,338,348,358,368,378,389,400,411,422,432,442,453,463,473,482,492,503,513,524,533,543,551,562,571,579,588,598,606,615,625,632,642,653,661,671,681,691,699,709,717,725,733,740,749,756,761,769,774,781,787,793,800,807,813,820,827,835,840,848,854,861,865,870,878,886,893,901,909,915,922,927,933,939,946,952,958,964,968,974,979,986,993,998,1002,1009,1013,1018,1024,1030,1036,1043,1047,1055,1063,1072,1078,1085,1092,1098,1102,1109,1117,1122,1126,1132,1137,1143,1149,1153,1160,1169,1177,1185,1193,1201,1209,1217,1225,1233,1242,1250,1257,1263,1270,1276,1285,1292,1300,1308,1314,1321,1328,1335,1341,1347,1354,1358,1364,1368,1372,1379,1385,1390,1394,1397,1400,1403,1411,1415,1420,1425,1431,1433,1436,1440,1445,1449,1456,1462,1467,1472,1477,1484,1487,1493,1499,1503,1508,1514,1518,1525,1531,1538,1543,1551,1558,1564,1569,1575,1582,1589,1597,1605,1611,1616,1623,1629,1636,1643,1649,1654,1660,1666,1674,1680,1687,1692,1696,1704,1710,1719,1726,1733,1741,1748,1756,1762,1768,1772,1780,1785,1792,1801,1807,1811,1818,1824,1830,1838,1845,1849,1855,1861,1865,1872,1879,1882,1885,1890,1898,1903,1908,1913,1918,1923,1928,1932,1935,1940,1944,1949,1954,1961,1965,1970,1977,1980,1983,1990,1996,2002,2006,2010,2016,2022,2026,2031,2037,2046,2054,2061,2067,2071,2076,2082,2086,2091,2095,2099,2104,2108,2113,2121,2128,2133,2140,2148,2155,2163,2169,2176,2183,2188,2194,2199,2204,2213,2220,2226,2232,2239,2246,2254,2259,2264,2271,2277,2284,2288,2294,2298,2303,2308,2313,2317,2324,2331,2336,2340,2345,2349,2351,2357,2362,2366,2368,2372,2377,2383,2389,2397,2400,2407,2412,2418,2423,2430,2436,2444,2448,2453,2459,2467,2473,2480,2486,2493,2501,2507,2512,2518,2526,2533,2538,2545,2549,2555,2561,2567],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},583,45.0828,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":72,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.03,44.5104,-0.49,94133.916181,499,44.647,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.559,45.135,45.17,-0.29,-0.64,74833.912919,419,45.2868,{"date":204,"open":205,"high":205,"low":197,"close":206,"change":207,"percent_change":189,"volume":208,"transactions":209,"vwap":210},"2026-09-29",45.63,45.46,-0.2225,67711.8211,362,45.3889,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",45.62,45.8573,45.47,45.6825,-0.2703,-0.59,68205.41446,373,45.689,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",45.71,45.97,45.53,45.9528,0.4028,0.88,61211.665983,413,45.8664,{"date":234,"open":235,"high":205,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.52,45.225,45.55,-0.165,-0.36,81797.326631,348,45.4362,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",46.04,45.51,45.715,-0.765,-1.65,61038.518361,760,45.7504,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",46.39,46.58,46.2153,46.48,0.05,0.11,51738.7434,387,46.3851,{"date":265,"open":266,"high":258,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.35,46.19,46.43,0.41,0.89,38462.8898,379,46.3829,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",45.95,46.038,45.77,46.02,-0.395,-0.85,67862.866781,360,45.9171,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",46.47,46.6099,46.2701,46.415,0.495,1.08,52146.273102,284,46.4628,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.21,46.45,45.67,45.92,-0.13,-0.28,37227.203899,496,46.083,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",45.915,46.09,45.85,46.05,-0.15,-0.32,56374.2576,467,46.0145,{"date":319,"open":267,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",46.4,46,46.2,-0.3,-0.65,162273.702103,461,46.1654,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":132,"volume":335,"transactions":336,"vwap":337},"2026-09-11",46.57,46.59,46.37,46.5,0.36,39210.193553,318,46.5179,{"date":339,"open":340,"high":341,"low":225,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",46.29,46.36,46.14,-0.381,-0.82,66696.610917,472,46.1443,{"date":349,"open":350,"high":351,"low":299,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",46.84,46.85,46.521,-0.484,-1.03,52152.182213,268,46.5758,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":272,"vwap":367},"2026-09-08",47.26,47.478,46.9829,47.005,-0.415,-0.88,52285.3725,47.1297,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",47.15,47.52,47.42,0.0647,0.14,40736.751314,381,47.4264,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",47.13,47.46,47.08,47.3553,0.5969,1.28,41927.039988,313,47.2846,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",46.7,46.8,46.49,46.7584,0.2385,0.51,107469.132101,271,46.657,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",46.9,47.02,46.46,46.5199,-0.6001,-1.27,73138.099326,343,46.6418,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",47.24,47.3787,46.969,47.12,-0.1,-0.21,47284.965811,339,47.102,{"date":423,"open":424,"high":25,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",47.71,47.1503,47.22,-0.24,-0.51,55208.644901,357,47.3372,{"date":433,"open":434,"high":435,"low":436,"close":381,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",47.5,47.58,47.2401,-0.08,-0.17,36180.584,243,47.4394,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",47.68,47.755,47.39,47.54,-0.2263,-0.47,32618.053,288,47.5563,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":229,"volume":460,"transactions":461,"vwap":462},"2026-08-25",47.62,47.77,47.57,47.7663,0.4163,44083.21,334,47.6736,{"date":464,"open":465,"high":435,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",47.36,47.28,47.35,-0.0201,-0.04,43195.7295,643,47.3863,{"date":474,"open":465,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":51,"vwap":481},"2026-08-21",47.5027,47.2862,47.3701,0.3701,0.79,39247.463721,47.4053,{"date":483,"open":484,"high":380,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",47.04,46.93,47,-0.1806,-0.38,23428.912012,193,47.0028,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",47.17,47.47,46.95,47.1806,0.2906,0.62,69097.58423,396,47.1562,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",47.07,46.79,46.89,-0.5302,-1.12,40172.529201,281,46.9308,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",47.51,47.65,47.3201,47.4202,-0.1248,-0.26,85298.5354,320,47.4128,{"date":525,"open":455,"high":526,"low":372,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",47.72,47.545,0.055,0.12,29459.667086,247,47.5831,{"date":534,"open":535,"high":435,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",47.5431,47.3101,47.49,0.1,0.21,48196.856681,303,47.4598,{"date":544,"open":434,"high":545,"low":466,"close":446,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",47.61,0.175,0.37,48292.4346,283,47.4349,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",47.31,47.53,47.14,47.215,-0.055,-0.12,46510.6416,216,47.2997,{"date":563,"open":564,"high":537,"low":565,"close":566,"change":567,"percent_change":107,"volume":568,"transactions":569,"vwap":570},"2026-08-10",47.32,47.0056,47.27,0.03,41693.768603,261,47.3358,{"date":572,"open":573,"high":574,"low":413,"close":413,"change":575,"percent_change":576,"volume":577,"transactions":451,"vwap":578},"2026-08-07",47.41,47.8299,0.34,0.72,42781.327782,47.4047,{"date":580,"open":581,"high":582,"low":583,"close":402,"change":112,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",47.05,47.0969,46.7776,-0.02,64983.776896,282,46.9861,{"date":589,"open":590,"high":581,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",46.97,46.82,46.91,0.3,0.64,29502.0884,204,46.9469,{"date":599,"open":268,"high":600,"low":601,"close":602,"change":269,"percent_change":270,"volume":603,"transactions":604,"vwap":605},"2026-08-04",46.76,46.3301,46.61,42367.426308,272,46.5418,{"date":607,"open":608,"high":609,"low":610,"close":322,"change":611,"percent_change":612,"volume":613,"transactions":549,"vwap":614},"2026-08-03",46.3,46.31,45.9101,0.26,0.57,49728.264681,46.1501,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":303,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",45.7899,46.18,45.515,45.94,-0.61,70435.5684,200,45.7284,{"date":626,"open":278,"high":320,"low":278,"close":627,"change":23,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",46.22,2.28,54619.337823,319,46.1716,{"date":633,"open":634,"high":635,"low":17,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",45.43,45.8071,45.19,-0.3099,-0.68,107541.7482,498,45.4358,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",45.25,45.6,45.0301,45.4999,0.0799,0.18,22956.757082,181,45.4015,{"date":654,"open":237,"high":655,"low":656,"close":657,"change":658,"percent_change":576,"volume":659,"transactions":356,"vwap":660},"2026-07-27",45.75,45.13,45.42,0.325,32158.660638,45.3059,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":546,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",45.05,45.3,44.985,45.095,0.39,54747.748378,644,45.1514,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",44.71,44.93,44.92,-0.48,-1.06,44790.3619,384,44.789,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":569,"vwap":690},"2026-07-22",45.5,45.5599,45.33,45.4,0.07,0.15,45065.951536,45.4531,{"date":692,"open":693,"high":694,"low":695,"close":685,"change":152,"percent_change":132,"volume":696,"transactions":697,"vwap":698},"2026-07-21",45.37,45.41,45,43789.014933,375,45.328,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",45.2,44.78,44.98,-0.19,-0.42,46473.342414,411,44.9511,{"date":710,"open":695,"high":711,"low":712,"close":197,"change":713,"percent_change":676,"volume":714,"transactions":715,"vwap":716},"2026-07-17",45.35,44.94,-0.22,38596.500813,341,45.1484,{"date":718,"open":719,"high":226,"low":720,"close":721,"change":303,"percent_change":621,"volume":722,"transactions":723,"vwap":724},"2026-07-16",45.36,45.15,45.39,48530.328529,296,45.3451,{"date":726,"open":711,"high":727,"low":728,"close":300,"change":147,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",45.7199,45.2301,0.84,26509.70157,323,45.5262,{"date":734,"open":721,"high":226,"low":735,"close":19,"change":736,"percent_change":594,"volume":737,"transactions":738,"vwap":739},"2026-07-14",45.26,0.29,45244.2054,420,45.3571,{"date":741,"open":735,"high":742,"low":743,"close":695,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",45.275,44.91,-0.45,-0.99,47281.751,651,45.0705,{"date":750,"open":19,"high":751,"low":752,"close":753,"change":611,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",45.57,45.029999,45.45,0.58,39000,{"date":757,"open":758,"high":759,"low":720,"close":636,"change":649,"percent_change":127,"volume":760,"transactions":9,"vwap":636},"2026-07-09",45.16,45.38,60100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":407,"volume":768,"transactions":9,"vwap":766},"2026-07-08",44.89,45.09,44.62,45.0099983,-0.58,47200,{"date":770,"open":225,"high":225,"low":721,"close":771,"change":705,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",45.59,-0.91,74300,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":499,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-06",45.8,46.060001,46.0099983,1.37,80400,{"date":782,"open":783,"high":784,"low":644,"close":721,"change":785,"percent_change":479,"volume":786,"transactions":9,"vwap":721},"2026-07-02",45.7,45.82,0.355,129900,{"date":788,"open":17,"high":701,"low":665,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",45.035,-0.065,-0.14,56800,{"date":794,"open":674,"high":795,"low":674,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",45.22,45.099998,0.09,0.2,57500,{"date":801,"open":802,"high":803,"low":804,"close":766,"change":805,"percent_change":52,"volume":806,"transactions":9,"vwap":766},"2026-06-29",44.74,45.049999,44.44,0.22,86900,{"date":808,"open":809,"high":674,"low":765,"close":810,"change":811,"percent_change":791,"volume":812,"transactions":9,"vwap":810},"2026-06-26",44.63,44.79,-0.061,99600,{"date":814,"open":815,"high":764,"low":816,"close":817,"change":818,"percent_change":159,"volume":819,"transactions":9,"vwap":817},"2026-06-25",44.86,44.72,44.851,0.331,140400,{"date":821,"open":822,"high":21,"low":823,"close":824,"change":825,"percent_change":438,"volume":826,"transactions":9,"vwap":824},"2026-06-24",44.49,44.36,44.52,-0.075,74800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":806,"transactions":9,"vwap":832},"2026-06-23",44.64,44.84,44.46,44.595,-1.365,-2.97,{"date":836,"open":837,"high":321,"low":205,"close":838,"change":259,"percent_change":260,"volume":839,"transactions":9,"vwap":838},"2026-06-22",45.79,45.96,37100,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-18",45.84,45.91,45.73,0.085,0.19,26000,{"date":849,"open":609,"high":258,"low":850,"close":851,"change":418,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",45.65,45.825,-0.46,49300,{"date":855,"open":856,"high":857,"low":838,"close":858,"change":859,"percent_change":127,"volume":860,"transactions":9,"vwap":858},"2026-06-16",46.040001,47.87,46.035,0.185,59900,{"date":862,"open":322,"high":322,"low":842,"close":311,"change":142,"percent_change":863,"volume":864,"transactions":9,"vwap":311},"2026-06-15",0.7,53000,{"date":866,"open":719,"high":224,"low":867,"close":226,"change":374,"percent_change":868,"volume":869,"transactions":9,"vwap":226},"2026-06-12",45.32,0.31,39300,{"date":871,"open":872,"high":873,"low":874,"close":721,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":721},"2026-06-11",44.48,45.395,44.43,1.201,2.72,102400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":745,"volume":885,"transactions":9,"vwap":883},"2026-06-10",44.5,44.81,44.17,44.189,-0.441,65500,{"date":887,"open":888,"high":889,"low":890,"close":809,"change":427,"percent_change":891,"volume":892,"transactions":9,"vwap":809},"2026-06-09",45.040001,45.31,44.18,-0.53,70000,{"date":894,"open":815,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",44.97,44.59,44.87,0.42,0.94,48700,{"date":902,"open":903,"high":867,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",45.245,44.4,44.45,-0.96,-2.11,28000,{"date":910,"open":719,"high":911,"low":912,"close":694,"change":593,"percent_change":913,"volume":914,"transactions":9,"vwap":694},"2026-06-04",45.61,45.314,0.67,35900,{"date":916,"open":917,"high":918,"low":764,"close":919,"change":705,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",45.21,45.364,45.11,-0.92,32500,{"date":923,"open":867,"high":924,"low":925,"close":226,"change":649,"percent_change":127,"volume":926,"transactions":9,"vwap":226},"2026-06-02",45.54,45.28,33500,{"date":928,"open":929,"high":683,"low":930,"close":711,"change":931,"percent_change":281,"volume":932,"transactions":9,"vwap":711},"2026-06-01",45.34,45.02,-0.39,40700,{"date":934,"open":935,"high":301,"low":911,"close":936,"change":937,"percent_change":736,"volume":938,"transactions":9,"vwap":936},"2026-05-29",45.72,45.74,0.13,40900,{"date":940,"open":686,"high":941,"low":942,"close":911,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":911},"2026-05-28",45.78,45.325,-0.05,-0.11,104200,{"date":947,"open":776,"high":948,"low":226,"close":949,"change":950,"percent_change":704,"volume":951,"transactions":9,"vwap":949},"2026-05-27",45.87,45.66,-0.085,86300,{"date":953,"open":844,"high":311,"low":235,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-26",45.745,0.445,0.98,51900,{"date":959,"open":960,"high":215,"low":961,"close":664,"change":962,"percent_change":963,"volume":768,"transactions":9,"vwap":664},"2026-05-22",45.07,45.053001,0.01,0.02,{"date":965,"open":673,"high":683,"low":966,"close":19,"change":259,"percent_change":260,"volume":967,"transactions":9,"vwap":19},"2026-05-21",44.56,42900,{"date":969,"open":905,"high":644,"low":905,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",45.24,0.75,1.69,53700,{"date":975,"open":809,"high":702,"low":804,"close":822,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":822},"2026-05-19",-0.354,-0.79,71100,{"date":980,"open":981,"high":763,"low":982,"close":983,"change":984,"percent_change":729,"volume":985,"transactions":9,"vwap":983},"2026-05-18",44.77,44.47,44.844,0.374,45400,{"date":987,"open":988,"high":988,"low":989,"close":982,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":982},"2026-05-15",44.65,44.32,-0.7,-1.55,47600,{"date":994,"open":970,"high":995,"low":197,"close":197,"change":963,"percent_change":996,"volume":997,"transactions":9,"vwap":197},"2026-05-14",46.77,0.04,42300,{"date":999,"open":803,"high":867,"low":763,"close":720,"change":1000,"percent_change":962,"volume":1001,"transactions":9,"vwap":720},"2026-05-13",0.005,68000,{"date":1003,"open":1004,"high":735,"low":810,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",44.99,45.145,-0.325,-0.71,77700,{"date":1010,"open":759,"high":771,"low":759,"close":215,"change":1011,"percent_change":1012,"volume":869,"transactions":9,"vwap":215},"2026-05-11",-0.105,-0.23,{"date":1014,"open":771,"high":911,"low":694,"close":1015,"change":1016,"percent_change":102,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",45.575,0.455,175700,{"date":1019,"open":837,"high":276,"low":1020,"close":18,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":18},"2026-05-07",45.080002,-0.62,-1.36,83000,{"date":1025,"open":1026,"high":838,"low":226,"close":936,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":936},"2026-05-06",45.69,1.17,2.63,47800,{"date":1031,"open":1032,"high":988,"low":1033,"close":1034,"change":1016,"percent_change":23,"volume":1035,"transactions":9,"vwap":1034},"2026-05-05",44.55,44.39,44.57,80600,{"date":1037,"open":880,"high":765,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-04",43.97,44.115,-0.565,-1.26,50100,{"date":1044,"open":702,"high":1045,"low":21,"close":21,"change":417,"percent_change":713,"volume":1046,"transactions":9,"vwap":21},"2026-05-01",44.995,72200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":702,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":702},"2026-04-30",44.29,44.95,44.12,1.065,2.44,64300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":906,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",43.95,44.097,43.62,43.715,-0.425,51300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",44.22,44.41,44.049999,44.14,-0.345,-0.78,63300,{"date":1073,"open":1074,"high":816,"low":1033,"close":1075,"change":1076,"percent_change":713,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",44.66,44.485,-0.097,44600,{"date":1079,"open":905,"high":1080,"low":1066,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-24",44.76,44.582,0.126,0.28,58900,{"date":1086,"open":765,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":677,"volume":1091,"transactions":9,"vwap":1089},"2026-04-23",44.849,44.25,44.456,-0.475,70200,{"date":1093,"open":960,"high":919,"low":816,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",44.931,0.071,0.16,29100,{"date":1099,"open":719,"high":237,"low":981,"close":815,"change":281,"percent_change":1100,"volume":1101,"transactions":9,"vwap":815},"2026-04-21",-1.86,49700,{"date":1103,"open":1104,"high":1105,"low":924,"close":224,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":224},"2026-04-20",45.68,45.9,-0.31,-0.67,44800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":279,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":279},"2026-04-17",46.050999,46.25,45.856,0.83,1.84,40500,{"date":1118,"open":719,"high":751,"low":18,"close":636,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":636},"2026-04-16",-0.18,-0.4,64500,{"date":1123,"open":759,"high":1124,"low":636,"close":693,"change":558,"percent_change":520,"volume":1125,"transactions":9,"vwap":693},"2026-04-15",45.44,37800,{"date":1127,"open":925,"high":1128,"low":925,"close":1129,"change":612,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-14",45.541,45.49,1.27,25400,{"date":1133,"open":1134,"high":17,"low":1134,"close":675,"change":1135,"percent_change":22,"volume":1136,"transactions":9,"vwap":675},"2026-04-13",44.28,0.205,41600,{"date":1138,"open":810,"high":1139,"low":966,"close":1140,"change":1141,"percent_change":688,"volume":1142,"transactions":9,"vwap":1140},"2026-04-10",45.060001,44.715,0.065,43300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":988,"change":1148,"percent_change":302,"volume":1097,"transactions":9,"vwap":988},"2026-04-09",44.275,44.75,44.19,-0.06,{"date":1150,"open":766,"high":766,"low":1033,"close":673,"change":1151,"percent_change":1152,"volume":938,"transactions":9,"vwap":673},"2026-04-08",1.76,4.1,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":302,"percent_change":323,"volume":1159,"transactions":9,"vwap":1158},"2026-04-07",42.77,42.98,42.37,42.95,58100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",43.11,43.13,42.81,43.080002,0.23,0.54,58700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1070,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",42.24,42.91,42.22,42.85,-0.335,57000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",42.88,43.402,43.185,0.785,1.85,146500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-03-31",41.73,42.4,41.6,1.371,3.34,49200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":667,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",41.23,41.45,40.846,41.028999,0.159,44000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",41.16,41.44,40.87,-0.487,-1.18,29200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":826,"transactions":9,"vwap":1214},"2026-03-26",41.857,42.049999,41.34,41.357,-0.968,-2.29,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":385,"volume":1224,"transactions":9,"vwap":1222},"2026-03-25",42.36,42.53,42.137,42.325,0.535,35700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":488,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",41.54,41.97,41.43,41.79,-0.9,37500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",41.98,42.56,41.75,42.17,1.1,2.68,60500,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",42,40.94,41.07,-1.211,-2.86,33100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":558,"volume":1256,"transactions":9,"vwap":1254},"2026-03-19",41.69,42.46,42.281,-0.049,57600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":281,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",43.15,42.33,-1.97,44900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":112,"volume":1262,"transactions":9,"vwap":1268},"2026-03-17",43.52,43.65,43.17,43.18,-0.005,{"date":1271,"open":1164,"high":1272,"low":1164,"close":1181,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1181},"2026-03-16",43.29,0.645,1.52,82300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-13",43.22,43.28,42.35,42.54,-0.57,-1.32,40400,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1162,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1162},"2026-03-12",43.58,42.975,-0.676,-1.54,68200,{"date":1293,"open":1294,"high":1038,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-11",43.77,43.57,43.786,-0.324,-0.73,67800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":667,"volume":1307,"transactions":9,"vwap":1305},"2026-03-10",44.26,44.7,43.89,44.11,0.17,45900,{"date":1309,"open":1172,"high":1310,"low":1311,"close":1312,"change":1096,"percent_change":547,"volume":1313,"transactions":9,"vwap":1312},"2026-03-09",44.080002,42.6,43.94,85100,{"date":1315,"open":1316,"high":1317,"low":1278,"close":1318,"change":1319,"percent_change":239,"volume":1320,"transactions":9,"vwap":1318},"2026-03-06",43.25,43.9,43.78,-0.16,63100,{"date":1322,"open":982,"high":1323,"low":1324,"close":1312,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1312},"2026-03-05",44.61,43.64,-1.15,-2.55,95700,{"date":1329,"open":1146,"high":1330,"low":1331,"close":764,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":764},"2026-03-04",45.18,44.629,0.81,1.83,36100,{"date":1336,"open":1312,"high":21,"low":1337,"close":1134,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1134},"2026-03-03",43.46,-1.57,-3.42,82800,{"date":1342,"open":237,"high":1343,"low":237,"close":311,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":311},"2026-03-02",46.014999,-0.81,-1.74,58600,{"date":1348,"open":600,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1148,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",46.814,46.56,46.66,-0.03,46400,{"date":1355,"open":1356,"high":995,"low":1357,"close":1356,"change":259,"percent_change":260,"volume":1334,"transactions":9,"vwap":1356},"2026-02-26",46.69,46.32,{"date":1359,"open":320,"high":391,"low":1360,"close":1361,"change":547,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",46.347,46.64,0.8,35500,{"date":1365,"open":1105,"high":1357,"low":655,"close":1366,"change":539,"percent_change":22,"volume":1367,"transactions":9,"vwap":1366},"2026-02-24",46.27,52600,{"date":1369,"open":267,"high":1370,"low":620,"close":777,"change":323,"percent_change":324,"volume":1371,"transactions":9,"vwap":777},"2026-02-23",46.55,52100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":341,"change":1377,"percent_change":45,"volume":1378,"transactions":9,"vwap":341},"2026-02-20",45.98,46.41,45.64,0.459,77400,{"date":1380,"open":278,"high":1381,"low":850,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-19",45.901,-0.159,-0.35,41900,{"date":1386,"open":1387,"high":340,"low":948,"close":777,"change":1388,"percent_change":1306,"volume":1389,"transactions":9,"vwap":777},"2026-02-18",46.15,0.08,35300,{"date":1391,"open":935,"high":1392,"low":753,"close":1374,"change":996,"percent_change":797,"volume":1393,"transactions":9,"vwap":1374},"2026-02-17",46.029999,62300,{"date":1395,"open":941,"high":1392,"low":949,"close":620,"change":797,"percent_change":798,"volume":1396,"transactions":9,"vwap":620},"2026-02-13",41000,{"date":1398,"open":608,"high":602,"low":213,"close":311,"change":239,"percent_change":1070,"volume":1399,"transactions":9,"vwap":311},"2026-02-12",71300,{"date":1401,"open":1357,"high":341,"low":225,"close":298,"change":1269,"percent_change":112,"volume":1402,"transactions":9,"vwap":298},"2026-02-11",50300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":334,"volume":1410,"transactions":9,"vwap":1408},"2026-02-10",46.24,46.33,46.095001,46.215,0.165,65200,{"date":1412,"open":213,"high":777,"low":226,"close":1413,"change":159,"percent_change":1414,"volume":1077,"transactions":9,"vwap":1413},"2026-02-09",46.049999,1.63,{"date":1416,"open":1417,"high":889,"low":881,"close":889,"change":479,"percent_change":1418,"volume":1419,"transactions":9,"vwap":889},"2026-02-06",44.965,1.77,48000,{"date":1421,"open":765,"high":1146,"low":1422,"close":824,"change":239,"percent_change":1423,"volume":1424,"transactions":9,"vwap":824},"2026-02-05",44.27,-0.8,64100,{"date":1426,"open":720,"high":685,"low":1427,"close":1428,"change":1352,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-04",44.778,44.88,-0.07,60300,{"date":1432,"open":1146,"high":703,"low":1034,"close":743,"change":937,"percent_change":736,"volume":826,"transactions":9,"vwap":743},"2026-02-03",{"date":1434,"open":896,"high":695,"low":896,"close":702,"change":687,"percent_change":1096,"volume":1435,"transactions":9,"vwap":702},"2026-02-02",46600,{"date":1437,"open":703,"high":701,"low":804,"close":673,"change":1438,"percent_change":509,"volume":1439,"transactions":9,"vwap":673},"2026-01-30",-0.505,24000,{"date":1441,"open":721,"high":924,"low":816,"close":1442,"change":1443,"percent_change":1083,"volume":1444,"transactions":9,"vwap":1442},"2026-01-29",45.215,0.125,32600,{"date":1446,"open":1330,"high":636,"low":1447,"close":764,"change":449,"percent_change":354,"volume":1448,"transactions":9,"vwap":764},"2026-01-28",44.82,92400,{"date":1450,"open":1451,"high":751,"low":17,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-27",45.27,45.56,0.635,1.41,62500,{"date":1457,"open":703,"high":720,"low":830,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-26",44.925,0.225,0.5,58800,{"date":1463,"open":1066,"high":1464,"low":1465,"close":1303,"change":649,"percent_change":127,"volume":1466,"transactions":9,"vwap":1303},"2026-01-23",44.704,44.213,48300,{"date":1468,"open":904,"high":1469,"low":1470,"close":824,"change":868,"percent_change":863,"volume":1471,"transactions":9,"vwap":824},"2026-01-22",44.58,44.3,69700,{"date":1473,"open":1057,"high":1470,"low":1474,"close":1475,"change":269,"percent_change":899,"volume":1476,"transactions":9,"vwap":1475},"2026-01-21",43.7,44.21,59100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":218,"percent_change":1483,"volume":1054,"transactions":9,"vwap":1482},"2026-01-20",43.87,44.099998,43.71,43.8,-1.33,{"date":1485,"open":804,"high":831,"low":890,"close":1033,"change":374,"percent_change":142,"volume":1486,"transactions":9,"vwap":1033},"2026-01-16",44100,{"date":1488,"open":1489,"high":905,"low":890,"close":1088,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1088},"2026-01-15",44.35,0.105,0.24,138300,{"date":1494,"open":982,"high":982,"low":1495,"close":1496,"change":1497,"percent_change":437,"volume":1498,"transactions":9,"vwap":1496},"2026-01-14",44.02,44.145,-0.035,50700,{"date":1500,"open":1134,"high":1134,"low":1312,"close":890,"change":1501,"percent_change":744,"volume":1502,"transactions":9,"vwap":890},"2026-01-13",-0.2,105400,{"date":1504,"open":1505,"high":1506,"low":1147,"close":1506,"change":805,"percent_change":1460,"volume":1507,"transactions":9,"vwap":1506},"2026-01-12",44.24,44.38,86000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":667,"percent_change":270,"volume":1513,"transactions":9,"vwap":1511},"2026-01-09",43.88,44.16,43.67,68700,{"date":1515,"open":1516,"high":1318,"low":1287,"close":1294,"change":259,"percent_change":260,"volume":1517,"transactions":9,"vwap":1294},"2026-01-08",43.6,50800,{"date":1519,"open":1318,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":418,"volume":1524,"transactions":9,"vwap":1522},"2026-01-07",43.86,43.54,43.72,-0.093,54700,{"date":1526,"open":1527,"high":1528,"low":1059,"close":1529,"change":1082,"percent_change":736,"volume":1530,"transactions":9,"vwap":1529},"2026-01-06",43.75,43.93,43.813,107700,{"date":1532,"open":1533,"high":1481,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-05",43.26,43.687,0.542,1.26,61500,{"date":1539,"open":1540,"high":1279,"low":1172,"close":1541,"change":593,"percent_change":863,"volume":1542,"transactions":9,"vwap":1541},"2026-01-02",43.21,43.145,33600,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-31",43.02,42.74,42.845,-0.259,-0.6,65600,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":868,"volume":1557,"transactions":9,"vwap":1555},"2025-12-30",43.049999,43.23,43.104,0.135,61100,{"date":1559,"open":1545,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1106,"volume":1084,"transactions":9,"vwap":1562},"2025-12-29",43.060001,42.9,42.969,-0.135,{"date":1565,"open":1566,"high":1278,"low":1545,"close":1555,"change":1567,"percent_change":112,"volume":1568,"transactions":9,"vwap":1555},"2025-12-26",43.09,-0.006,21000,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1162,"change":1573,"percent_change":846,"volume":1574,"transactions":9,"vwap":1162},"2025-12-24",42.96,43.2,0.083,35600,{"date":1576,"open":1545,"high":1566,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-23",42.931,43.027,0.187,0.44,47500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":805,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-22",42.64,42.84,42.57,0.52,55900,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-19",42.45,42.745,42.62,0.347,0.82,49500,{"date":1598,"open":1599,"high":1281,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-18",42.39,42.248,42.273,0.233,0.55,57100,{"date":1606,"open":1607,"high":1608,"low":1235,"close":1609,"change":1106,"percent_change":1298,"volume":1610,"transactions":9,"vwap":1609},"2025-12-17",42.3,42.32,42.040001,63500,{"date":1612,"open":1613,"high":1253,"low":1614,"close":1280,"change":1383,"percent_change":344,"volume":1615,"transactions":9,"vwap":1280},"2025-12-16",42.44,42.18,60000,{"date":1617,"open":1618,"high":1619,"low":1220,"close":1620,"change":1621,"percent_change":594,"volume":1622,"transactions":9,"vwap":1620},"2025-12-15",42.71,42.8,42.7,0.27,73400,{"date":1624,"open":1620,"high":1620,"low":1625,"close":1626,"change":713,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-12",42.245,42.43,-0.52,45300,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":611,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-11",42.75,42.465,42.65,0.61,37700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1599,"change":612,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1599},"2025-12-10",42.02,42.49,41.898,1.36,71000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":313,"percent_change":239,"volume":1648,"transactions":9,"vwap":1647},"2025-12-09",41.96,42.099998,41.82,68300,{"date":1650,"open":1651,"high":1614,"low":1652,"close":1228,"change":1653,"percent_change":323,"volume":1042,"transactions":9,"vwap":1228},"2025-12-08",42.11,41.88,-0.125,{"date":1655,"open":1656,"high":1173,"low":1657,"close":1658,"change":1659,"percent_change":260,"volume":892,"transactions":9,"vwap":1658},"2025-12-05",42.12,41.94,42.095001,0.045,{"date":1661,"open":1656,"high":1662,"low":1663,"close":1212,"change":1664,"percent_change":152,"volume":1665,"transactions":9,"vwap":1212},"2025-12-04",42.19,41.871,0.145,64900,{"date":1667,"open":1668,"high":1669,"low":1189,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-03",41.67,41.92,41.905,0.195,0.47,69000,{"date":1675,"open":1252,"high":1676,"low":1677,"close":1678,"change":962,"percent_change":963,"volume":1679,"transactions":9,"vwap":1678},"2025-12-02",41.74,41.48,41.71,81500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1383,"volume":1367,"transactions":9,"vwap":1685},"2025-12-01",41.64,41.84,41.59,41.7,-0.145,{"date":1688,"open":1689,"high":1689,"low":1685,"close":1690,"change":546,"percent_change":898,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",41.99,41.845,14000,{"date":1693,"open":1677,"high":1694,"low":1695,"close":1668,"change":1016,"percent_change":1239,"volume":973,"transactions":9,"vwap":1668},"2025-11-26",41.78,41.41,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1454,"volume":1703,"transactions":9,"vwap":1701},"2025-11-25",41.040001,41.33,40.852,41.215,0.575,78800,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":529,"percent_change":593,"volume":1709,"transactions":9,"vwap":1708},"2025-11-24",40.79,40.5,40.64,55500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-21",40.205,40.6,40.16,40.52,0.574,1.44,62000,{"date":1720,"open":1721,"high":1721,"low":26,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-20",40.85,39.946,-0.494,-1.22,59700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":437,"percent_change":1501,"volume":1732,"transactions":9,"vwap":1731},"2025-11-19",40.48,40.68,40.3,40.44,63900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1715,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1715},"2025-11-18",40.55,40.67,40.28,-0.41,-1,48800,{"date":1742,"open":1203,"high":1695,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-17",40.808,40.93,-0.534,-1.29,96400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":944,"volume":1755,"transactions":9,"vwap":1753},"2025-11-14",41.31,41.55,41.2,41.464,-0.046,39200,{"date":1757,"open":1638,"high":1638,"low":1677,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-13",41.51,-0.499,-1.19,26700,{"date":1763,"open":1764,"high":1609,"low":1765,"close":1766,"change":1767,"percent_change":159,"volume":1224,"transactions":9,"vwap":1766},"2025-11-12",41.83,41.799,42.0089989,0.309,{"date":1769,"open":1770,"high":1694,"low":1771,"close":1685,"change":1166,"percent_change":1603,"volume":839,"transactions":9,"vwap":1685},"2025-11-11",41.572,41.537,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1580,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-10",41.32,41.5,41.17,41.47,1.07,46300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1621,"percent_change":137,"volume":780,"transactions":9,"vwap":1783},"2025-11-07",40.9,41.029999,40.614,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":713,"percent_change":1791,"volume":1476,"transactions":9,"vwap":1790},"2025-11-06",40.91,40.99,40.741,40.76,-0.54,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-05",40.73,41.049999,40.66,40.98,0.245,0.6,57900,{"date":1802,"open":1794,"high":1744,"low":1803,"close":1804,"change":1805,"percent_change":677,"volume":1806,"transactions":9,"vwap":1804},"2025-11-04",40.61,40.735,-0.435,46200,{"date":1808,"open":1809,"high":1809,"low":1797,"close":1776,"change":107,"percent_change":688,"volume":1810,"transactions":9,"vwap":1776},"2025-11-03",41.38,58500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1319,"percent_change":931,"volume":1817,"transactions":9,"vwap":1816},"2025-10-31",41.233,41.249,41.069,41.11,30900,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":437,"percent_change":704,"volume":1823,"transactions":9,"vwap":1822},"2025-10-30",41.26,41.46,41.27,47700,{"date":1825,"open":1764,"high":1764,"low":1826,"close":1827,"change":1828,"percent_change":1231,"volume":1829,"transactions":9,"vwap":1827},"2025-10-29",41.24,41.35,-0.375,38700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":449,"volume":1837,"transactions":9,"vwap":1835},"2025-10-28",41.81,41.89,41.57,41.725,-0.195,56500,{"date":1839,"open":1840,"high":1669,"low":1841,"close":1669,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1669},"2025-10-27",41.9,41.68,0.295,0.71,89000,{"date":1846,"open":1678,"high":1678,"low":1227,"close":1847,"change":1659,"percent_change":260,"volume":1848,"transactions":9,"vwap":1847},"2025-10-24",41.625,42800,{"date":1850,"open":1682,"high":1851,"low":1827,"close":1852,"change":1853,"percent_change":1854,"volume":1378,"transactions":9,"vwap":1852},"2025-10-23",41.65,41.58,0.43,1.04,{"date":1856,"open":1857,"high":1858,"low":1797,"close":1859,"change":790,"percent_change":1319,"volume":1860,"transactions":9,"vwap":1859},"2025-10-22",41.14,41.37,41.15,46800,{"date":1862,"open":1750,"high":1809,"low":1863,"close":1701,"change":198,"percent_change":990,"volume":1864,"transactions":9,"vwap":1701},"2025-10-21",41.12,45700,{"date":1866,"open":1867,"high":1684,"low":1868,"close":1869,"change":1870,"percent_change":1332,"volume":1871,"transactions":9,"vwap":1869},"2025-10-20",41.53,41.429,41.505,0.333,19900,{"date":1873,"open":1874,"high":1875,"low":1795,"close":1876,"change":1877,"percent_change":427,"volume":1878,"transactions":9,"vwap":1876},"2025-10-17",41.09,41.3,41.172,-0.098,32200,{"date":1880,"open":1204,"high":1227,"low":1881,"close":1822,"change":962,"percent_change":963,"volume":1084,"transactions":9,"vwap":1822},"2025-10-16",41.18,{"date":1883,"open":1699,"high":1699,"low":1884,"close":1820,"change":1671,"percent_change":1672,"volume":1208,"transactions":9,"vwap":1820},"2025-10-15",41,{"date":1886,"open":1887,"high":1859,"low":1887,"close":1888,"change":1083,"percent_change":1889,"volume":978,"transactions":9,"vwap":1888},"2025-10-14",40.47,41.064999,0.69,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":863,"volume":1897,"transactions":9,"vwap":1895},"2025-10-13",40.72,40.89,40.622,40.785,0.285,51000,{"date":1899,"open":1795,"high":1900,"low":1731,"close":1707,"change":1901,"percent_change":1902,"volume":755,"transactions":9,"vwap":1707},"2025-10-10",41.060001,-0.585,-1.42,{"date":1904,"open":1834,"high":1834,"low":1698,"close":1905,"change":1906,"percent_change":365,"volume":1907,"transactions":9,"vwap":1905},"2025-10-09",41.084999,-0.365,83500,{"date":1909,"open":1196,"high":1910,"low":1911,"close":1196,"change":529,"percent_change":736,"volume":1912,"transactions":9,"vwap":1196},"2025-10-08",41.518,41.36,65800,{"date":1914,"open":1867,"high":1915,"low":1916,"close":1699,"change":1828,"percent_change":1231,"volume":1917,"transactions":9,"vwap":1699},"2025-10-07",41.623,41.28,58200,{"date":1919,"open":1668,"high":1840,"low":1920,"close":1921,"change":1443,"percent_change":593,"volume":1922,"transactions":9,"vwap":1921},"2025-10-06",41.611,41.705,50900,{"date":1924,"open":1227,"high":1851,"low":1925,"close":1852,"change":1621,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1852},"2025-10-03",41.484,0.65,43800,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1750,"change":797,"percent_change":805,"volume":1232,"transactions":9,"vwap":1750},"2025-10-02",41.39,41.043999,{"date":1933,"open":1195,"high":1750,"low":1874,"close":1934,"change":1621,"percent_change":137,"volume":1709,"transactions":9,"vwap":1934},"2025-10-01",41.22,{"date":1936,"open":1937,"high":1698,"low":1790,"close":1938,"change":260,"percent_change":1621,"volume":1939,"transactions":9,"vwap":1938},"2025-09-30",40.86,40.95,48600,{"date":1941,"open":1744,"high":1744,"low":1804,"close":1942,"change":1166,"percent_change":612,"volume":1943,"transactions":9,"vwap":1942},"2025-09-29",40.84,44200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1803,"change":1083,"percent_change":1889,"volume":1948,"transactions":9,"vwap":1803},"2025-09-26",40.41,40.71,63200,{"date":1950,"open":1731,"high":1731,"low":1951,"close":1952,"change":239,"percent_change":365,"volume":1953,"transactions":9,"vwap":1952},"2025-09-25",40.18,40.33,85800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":198,"percent_change":1007,"volume":1960,"transactions":9,"vwap":1959},"2025-09-24",40.78,40.83,40.58,40.69,153000,{"date":1962,"open":1874,"high":1963,"low":1957,"close":1797,"change":1501,"percent_change":189,"volume":1964,"transactions":9,"vwap":1797},"2025-09-23",41.21,56200,{"date":1966,"open":1967,"high":1934,"low":1968,"close":1881,"change":1096,"percent_change":667,"volume":1969,"transactions":9,"vwap":1881},"2025-09-22",41.075001,40.902,27400,{"date":1971,"open":1972,"high":1973,"low":1957,"close":1974,"change":1119,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-19",41.0099983,41.080002,41.02,-0.44,39100,{"date":1978,"open":1857,"high":1820,"low":1938,"close":1752,"change":688,"percent_change":547,"volume":1979,"transactions":9,"vwap":1752},"2025-09-18",66000,{"date":1981,"open":1213,"high":1213,"low":1982,"close":1795,"change":418,"percent_change":428,"volume":1256,"transactions":9,"vwap":1795},"2025-09-17",40.943,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1820,"change":1988,"percent_change":314,"volume":1989,"transactions":9,"vwap":1820},"2025-09-16",41.317,41.325,41.042,-0.134,59400,{"date":1991,"open":1992,"high":1993,"low":1934,"close":1994,"change":1767,"percent_change":971,"volume":1995,"transactions":9,"vwap":1994},"2025-09-15",41.224,41.4,41.394,30700,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1905,"change":1011,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1905},"2025-09-12",40.895,41.145,-0.25,58300,{"date":2003,"open":1245,"high":1963,"low":1245,"close":2004,"change":127,"percent_change":956,"volume":2005,"transactions":9,"vwap":2004},"2025-09-11",41.19,79000,{"date":2007,"open":1893,"high":2008,"low":1729,"close":1706,"change":2009,"percent_change":469,"volume":1353,"transactions":9,"vwap":1706},"2025-09-10",40.92,-0.018,{"date":2011,"open":1892,"high":2012,"low":2013,"close":1743,"change":2014,"percent_change":963,"volume":2015,"transactions":9,"vwap":1743},"2025-09-09",40.957,40.65,0.008,72300,{"date":2017,"open":1782,"high":2018,"low":2019,"close":2020,"change":122,"percent_change":499,"volume":2021,"transactions":9,"vwap":2020},"2025-09-08",40.967,40.74,40.8,67400,{"date":2023,"open":1706,"high":2020,"low":2024,"close":1735,"change":122,"percent_change":499,"volume":2025,"transactions":9,"vwap":1735},"2025-09-05",40.34,43200,{"date":2027,"open":2028,"high":2029,"low":2028,"close":1730,"change":1842,"percent_change":159,"volume":2030,"transactions":9,"vwap":1730},"2025-09-04",40.080002,40.35,38500,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1443,"percent_change":868,"volume":2036,"transactions":9,"vwap":2035},"2025-09-03",39.81,40.049999,40.0050011,31700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-02",39.85,39.91,39.63,39.88,-0.423,-1.05,138200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1549,"volume":2053,"transactions":9,"vwap":2051},"2025-08-29",40.36,40.398,40.24,40.303,-0.242,22900,{"date":2055,"open":1887,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":147,"volume":2060,"transactions":9,"vwap":2058},"2025-08-28",40.628,40.418,40.545,0.155,36200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1148,"percent_change":313,"volume":1943,"transactions":9,"vwap":2066},"2025-08-27",40.15,40.4,40.11,40.39,{"date":2068,"open":2029,"high":1728,"low":1952,"close":2069,"change":567,"percent_change":687,"volume":2070,"transactions":9,"vwap":2069},"2025-08-26",40.45,80200,{"date":2072,"open":1721,"high":1721,"low":2073,"close":2074,"change":449,"percent_change":1325,"volume":2075,"transactions":9,"vwap":2074},"2025-08-25",40.401,40.42,45500,{"date":2077,"open":2078,"high":1874,"low":2079,"close":1893,"change":52,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1893},"2025-08-22",40.579,40.459,1.21,69600,{"date":2083,"open":1707,"high":1707,"low":2084,"close":2064,"change":438,"percent_change":705,"volume":2085,"transactions":9,"vwap":2064},"2025-08-21",40.23,98200,{"date":2087,"open":1947,"high":1947,"low":2088,"close":2089,"change":797,"percent_change":805,"volume":2090,"transactions":9,"vwap":2089},"2025-08-20",40.446,40.57,33000,{"date":2092,"open":2093,"high":2093,"low":2066,"close":1728,"change":2094,"percent_change":2094,"volume":1829,"transactions":9,"vwap":1728},"2025-08-19",40.63,0,{"date":2096,"open":2097,"high":2097,"low":1737,"close":1728,"change":963,"percent_change":259,"volume":2098,"transactions":9,"vwap":1728},"2025-08-18",40.53,29500,{"date":2100,"open":1958,"high":1958,"low":2101,"close":2102,"change":529,"percent_change":593,"volume":2103,"transactions":9,"vwap":2102},"2025-08-15",40.341,40.46,16800,{"date":2105,"open":2084,"high":2024,"low":2106,"close":2024,"change":469,"percent_change":417,"volume":2107,"transactions":9,"vwap":2024},"2025-08-14",40.122,31400,{"date":2109,"open":2024,"high":2066,"low":2110,"close":2111,"change":1135,"percent_change":396,"volume":2112,"transactions":9,"vwap":2111},"2025-08-13",40.273,40.38,61600,{"date":2114,"open":2115,"high":1951,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-12",39.92,39.78,40.175,0.435,1.09,99000,{"date":2122,"open":148,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":744,"volume":2127,"transactions":9,"vwap":2125},"2025-08-11",39.852,39.697,39.74,-0.179,68800,{"date":2129,"open":26,"high":2130,"low":2033,"close":2131,"change":1199,"percent_change":127,"volume":2132,"transactions":9,"vwap":2131},"2025-08-08",39.99,39.919,56700,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1926,"volume":2139,"transactions":9,"vwap":2137},"2025-08-07",39.96,39.62,39.76,0.256,51800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1926,"volume":2147,"transactions":9,"vwap":2145},"2025-08-06",39.44,39.533,39.35,39.504,0.254,62200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1659,"percent_change":260,"volume":2154,"transactions":9,"vwap":2153},"2025-08-05",39.24,39.3,39.080002,39.25,45000,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-04",39.060001,39.21,39.205,0.475,1.23,97300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2165,"change":996,"percent_change":538,"volume":2168,"transactions":9,"vwap":2165},"2025-08-01",38.73,38.77,38.45,57400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1007,"volume":2175,"transactions":9,"vwap":2173},"2025-07-31",39.0099983,38.67,38.69,-0.276,25800,{"date":2177,"open":2158,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1419,"transactions":9,"vwap":2180},"2025-07-30",39.36,38.884,38.966,-0.364,-0.93,{"date":2184,"open":2185,"high":2186,"low":2151,"close":2187,"change":469,"percent_change":417,"volume":1384,"transactions":9,"vwap":2187},"2025-07-29",39.4,39.507,39.33,{"date":2189,"open":2136,"high":2041,"low":2190,"close":2191,"change":1549,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-28",39.26,39.37,-1.5,34800,{"date":2195,"open":2033,"high":2196,"low":2197,"close":2198,"change":1429,"percent_change":438,"volume":2025,"transactions":9,"vwap":2198},"2025-07-25",40.0099983,39.68,39.97,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2000,"percent_change":1021,"volume":1116,"transactions":9,"vwap":2203},"2025-07-24",40.109,40.21,40.040001,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-23",39.82,40.315,39.778,40.29,0.864,2.19,91000,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":754,"volume":2219,"transactions":9,"vwap":2217},"2025-07-22",39.18,39.46,39.426,0.226,92900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":649,"percent_change":22,"volume":1878,"transactions":9,"vwap":2225},"2025-07-21",39.17,39.38,39.125,39.2,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":437,"percent_change":1501,"volume":2231,"transactions":9,"vwap":2230},"2025-07-18",39.32,38.918,39.02,38400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":529,"percent_change":868,"volume":2238,"transactions":9,"vwap":2237},"2025-07-17",38.94,39.12,38.88,39.099998,31600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":529,"percent_change":868,"volume":2245,"transactions":9,"vwap":2244},"2025-07-16",38.97,39.040001,38.689,38.98,35000,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-15",39.48,38.83,38.86,-0.43,-1.09,75200,{"date":2255,"open":2256,"high":2178,"low":2256,"close":2257,"change":259,"percent_change":937,"volume":2258,"transactions":9,"vwap":2257},"2025-07-14",39.09,39.29,85500,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2150,"change":280,"percent_change":1739,"volume":2263,"transactions":9,"vwap":2150},"2025-07-11",39.49,39.15,87800,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":996,"volume":2270,"transactions":9,"vwap":2268},"2025-07-10",39.7,39.45,39.635,0.015,30300,{"date":2272,"open":2273,"high":2136,"low":2274,"close":2136,"change":2275,"percent_change":132,"volume":2276,"transactions":9,"vwap":2136},"2025-07-09",39.57,39.383,0.306,44700,{"date":2278,"open":2279,"high":2280,"low":2237,"close":2281,"change":2282,"percent_change":1587,"volume":2283,"transactions":9,"vwap":2281},"2025-07-08",39.22,39.359,39.314,0.204,51500,{"date":2285,"open":2216,"high":2216,"low":2241,"close":2286,"change":1175,"percent_change":281,"volume":2287,"transactions":9,"vwap":2286},"2025-07-07",39.11,33700,{"date":2289,"open":2290,"high":2291,"low":2223,"close":2292,"change":1000,"percent_change":962,"volume":2293,"transactions":9,"vwap":2292},"2025-07-03",39.41,39.509,39.445,54000,{"date":2295,"open":2296,"high":2142,"low":2237,"close":2142,"change":538,"percent_change":122,"volume":2297,"transactions":9,"vwap":2142},"2025-07-02",39.23,42100,{"date":2299,"open":2187,"high":2290,"low":2300,"close":2301,"change":1429,"percent_change":1119,"volume":2302,"transactions":9,"vwap":2301},"2025-07-01",39.265,39.34,206600,{"date":2304,"open":2305,"high":2306,"low":2222,"close":2290,"change":260,"percent_change":1083,"volume":2307,"transactions":9,"vwap":2290},"2025-06-30",39.27,39.449,36600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2151,"change":142,"percent_change":1595,"volume":932,"transactions":9,"vwap":2151},"2025-06-27",39.209,39.39,39.083,{"date":2314,"open":2236,"high":2315,"low":2316,"close":2244,"change":22,"percent_change":59,"volume":1393,"transactions":9,"vwap":2244},"2025-06-26",38.99,38.8,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":558,"percent_change":1106,"volume":2323,"transactions":9,"vwap":2322},"2025-06-25",38.51,38.56,38.4,38.52,93500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":558,"percent_change":1106,"volume":2330,"transactions":9,"vwap":2329},"2025-06-24",38.525,38.74,38.515,38.64,47900,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":667,"percent_change":89,"volume":2335,"transactions":9,"vwap":2334},"2025-06-23",38.17,38.76,39500,{"date":2337,"open":2172,"high":2338,"low":2339,"close":2339,"change":239,"percent_change":2182,"volume":2238,"transactions":9,"vwap":2339},"2025-06-20",38.709,38.37,{"date":2341,"open":2342,"high":2229,"low":2343,"close":2165,"change":374,"percent_change":334,"volume":2344,"transactions":9,"vwap":2165},"2025-06-18",38.84,38.65,62900,{"date":2346,"open":2171,"high":2171,"low":2347,"close":2347,"change":1627,"percent_change":1483,"volume":2348,"transactions":9,"vwap":2347},"2025-06-17",38.59,71200,{"date":2350,"open":2257,"high":2216,"low":2286,"close":2286,"change":1664,"percent_change":547,"volume":1817,"transactions":9,"vwap":2286},"2025-06-16",{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1325,"volume":1927,"transactions":9,"vwap":2355},"2025-06-13",38.87,39.159,38.965,-0.455,{"date":2358,"open":2191,"high":2359,"low":2360,"close":2361,"change":611,"percent_change":137,"volume":1439,"transactions":9,"vwap":2361},"2025-06-12",39.489,39.365,39.42,{"date":2363,"open":2190,"high":2151,"low":2237,"close":2364,"change":2094,"percent_change":2094,"volume":2365,"transactions":9,"vwap":2364},"2025-06-11",39.16,23900,{"date":2367,"open":2279,"high":2305,"low":2157,"close":2364,"change":567,"percent_change":1388,"volume":1622,"transactions":9,"vwap":2364},"2025-06-10",{"date":2369,"open":2235,"high":2150,"low":2256,"close":2370,"change":567,"percent_change":1388,"volume":2371,"transactions":9,"vwap":2370},"2025-06-09",39.13,55000,{"date":2373,"open":2370,"high":2225,"low":2374,"close":2237,"change":2375,"percent_change":649,"volume":2376,"transactions":9,"vwap":2237},"2025-06-06",39.018002,0.069,103000,{"date":2378,"open":2222,"high":2379,"low":2241,"close":2380,"change":2381,"percent_change":943,"volume":2382,"transactions":9,"vwap":2380},"2025-06-05",39.195,39.030998,-0.019,50000,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":122,"percent_change":594,"volume":2388,"transactions":9,"vwap":2387},"2025-06-04",38.92,39.14,39.049999,73800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2316,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2316},"2025-06-03",38.79,38.885,38.704,-0.34,-0.87,134200,{"date":2398,"open":2342,"high":2386,"low":2327,"close":2386,"change":898,"percent_change":292,"volume":2399,"transactions":9,"vwap":2386},"2025-06-02",66400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1388,"percent_change":539,"volume":2406,"transactions":9,"vwap":2405},"2025-05-30",38.62,38.745,38.53,38.72,20400,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2329,"change":1096,"percent_change":898,"volume":2411,"transactions":9,"vwap":2329},"2025-05-29",38.7,38.5,34300,{"date":2413,"open":2322,"high":2414,"low":2415,"close":2416,"change":239,"percent_change":2182,"volume":2417,"transactions":9,"vwap":2416},"2025-05-28",38.57,38.402,38.48,147500,{"date":2419,"open":2250,"high":2250,"low":2420,"close":2342,"change":396,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2342},"2025-05-27",38.75,1.33,50600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":688,"percent_change":667,"volume":2429,"transactions":9,"vwap":2428},"2025-05-23",38.049999,38.39,37.931,38.33,31300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":112,"percent_change":1352,"volume":908,"transactions":9,"vwap":2435},"2025-05-22",38.039001,38.26,38.02,38.18,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":418,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-21",38.36,38.55,38.128,38.19,-0.55,51200,{"date":2445,"open":2333,"high":2446,"low":2333,"close":2321,"change":1491,"percent_change":2447,"volume":1964,"transactions":9,"vwap":2321},"2025-05-20",38.44,0.63,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2451,"change":575,"percent_change":66,"volume":2452,"transactions":9,"vwap":2451},"2025-05-19",37.74,38.16,28100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":687,"percent_change":846,"volume":932,"transactions":9,"vwap":2458},"2025-05-16",37.73,37.85,37.63,37.82,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1853,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-15",37.56,37.756,37.518,37.75,1.15,63700,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":944,"percent_change":198,"volume":2472,"transactions":9,"vwap":2471},"2025-05-14",37.58,37.234,37.32,41500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":797,"percent_change":1491,"volume":2479,"transactions":9,"vwap":2478},"2025-05-13",37.41,37.55,37.33,37.43,54600,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":107,"percent_change":1096,"volume":2485,"transactions":9,"vwap":2484},"2025-05-12",37.48,37.14,37.34,38600,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":985,"transactions":9,"vwap":2490},"2025-05-09",37.39,37.164,37.28,0.167,0.45,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":584,"volume":2500,"transactions":9,"vwap":2498},"2025-05-08",37.345,37.37,37.014,37.113,-0.007,33900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":438,"percent_change":852,"volume":992,"transactions":9,"vwap":2506},"2025-05-07",37.26,37.6,37,37.12,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":962,"percent_change":567,"volume":1922,"transactions":9,"vwap":2511},"2025-05-06",37.18,37.36,37.29,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2490,"change":107,"percent_change":1096,"volume":2517,"transactions":9,"vwap":2490},"2025-05-05",37.24,37.38,37.157,56900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":594,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-02",37.060001,37.229,37.049999,37.22,1.75,109200,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":558,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-01",36.88,36.513,36.58,-0.33,22800,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2094,"percent_change":2094,"volume":1964,"transactions":9,"vwap":2537},"2025-04-30",36.305,36.94,36.7,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2537,"change":529,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2537},"2025-04-29",36.6,36.855,36.53,0.33,57300,{"date":2546,"open":2547,"high":2540,"low":2547,"close":2530,"change":1083,"percent_change":2548,"volume":2479,"transactions":9,"vwap":2530},"2025-04-28",36.27,0.77,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":688,"percent_change":269,"volume":2554,"transactions":9,"vwap":2552},"2025-04-25",36.18,36.3,35.99,47100,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2492,"percent_change":1536,"volume":2560,"transactions":9,"vwap":2559},"2025-04-24",35.85,36.207,36.15,28300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":962,"percent_change":567,"volume":921,"transactions":9,"vwap":2566},"2025-04-23",35.9,36.147,35.62,35.7,{"date":180,"open":176,"high":2568,"low":176,"close":2569,"change":1166,"percent_change":1926,"volume":2570,"transactions":9,"vwap":2569},35.83,35.69,56600]