[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSV":3,"homepage-market-summary":29,"stock-historical-DFSV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFSV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional US Small Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5771,0.601976,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.17,38.37,38.07,37.88,0.29,0.77,1201516.49942,40.95,30.32,1102591.205664753,73.8,1156,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.36,1257588,459019492.621853,47.77,"2025-04-22",[181,184,194,204,215,225,236,246,257,268,279,289,299,310,320,330,340,347,356,367,378,387,398,409,419,428,436,446,454,464,473,480,491,501,510,520,529,539,546,555,564,571,579,587,595,604,613,622,631,637,648,658,665,672,680,689,698,707,716,722,731,737,744,752,757,764,771,777,781,788,791,799,806,812,819,827,835,841,847,855,862,870,877,883,889,896,901,907,913,919,927,932,940,947,954,961,968,975,982,989,996,1001,1007,1014,1021,1029,1036,1042,1050,1057,1062,1071,1074,1080,1085,1092,1097,1103,1109,1115,1119,1127,1135,1142,1151,1158,1165,1172,1179,1186,1193,1201,1207,1213,1219,1227,1235,1242,1248,1254,1261,1268,1275,1281,1288,1293,1300,1307,1312,1317,1321,1328,1333,1338,1344,1351,1358,1364,1370,1375,1381,1390,1393,1397,1402,1406,1412,1418,1426,1433,1440,1444,1448,1453,1457,1466,1471,1479,1485,1492,1497,1502,1506,1512,1516,1524,1530,1537,1544,1551,1557,1563,1571,1578,1585,1592,1598,1604,1609,1616,1622,1627,1633,1637,1645,1651,1658,1664,1671,1679,1686,1692,1700,1707,1714,1721,1730,1738,1745,1751,1759,1767,1775,1781,1786,1793,1800,1806,1812,1819,1825,1830,1837,1845,1852,1858,1865,1873,1879,1885,1892,1898,1904,1909,1915,1921,1928,1935,1941,1946,1953,1957,1964,1968,1972,1976,1981,1986,1991,1997,2003,2008,2014,2019,2025,2032,2037,2044,2048,2051,2058,2063,2070,2074,2082,2086,2092,2096,2100,2103,2109,2115,2121,2126,2131,2134,2141,2147,2153,2160,2167,2173,2179,2186,2194,2202,2210,2215,2219,2225,2231,2237,2242,2249,2254,2259,2266,2272,2276,2281,2286,2290,2296,2301,2307,2313,2319,2326,2332,2337,2344,2351,2358,2365,2371,2377,2385,2392,2399,2406,2412,2417,2421,2429,2436,2443,2449,2456,2462,2469,2475,2480,2486,2492,2501,2505,2510,2515,2520,2527,2532,2538,2544,2552,2559,2566,2573,2582,2589,2596,2603,2609,2615,2622,2629],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3871,38.2207,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.38,37.895,37.16,0.41,1.09,2338419.757886,5512,37.5688,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.98,38,37.47,-0.34,-0.9,1496939.89551,4005,37.6579,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",37.96,38.2081,37.68,37.81,-0.25,-0.66,1433067.192147,4116,37.7781,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",38.41,37.995,38.06,-0.3,-0.78,592616.285443,3605,38.1368,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",38.31,38.48,38.1202,38.36,0.14,0.37,1440163.140513,4982,38.3498,{"date":237,"open":238,"high":239,"low":19,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",38.34,38.4,38.22,-0.08,-0.21,967056.365028,4679,38.2231,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",38.58,38.655,38.285,38.3,-0.35,-0.91,1896043.518035,7184,38.4797,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",38.88,39.015,38.63,38.65,-0.12,-0.31,1622094.676302,4567,38.7773,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",39.07,39.11,38.755,38.77,-0.15,-0.39,1300146.787901,4432,38.882,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",39.14,38.7901,38.92,-0.29,-0.74,909584.932697,3743,38.8858,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",39.58,39.6,39.21,0.04,0.1,1017710.410011,3663,39.3711,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",39.59,39.6757,38.78,39.17,-0.42,-1.06,740179.420029,4985,39.3181,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",39.57,39.7,39.4951,0.05,0.13,1246730.089802,4194,39.5969,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":242,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",39.67,39.835,39.48,39.54,-0.53,1299415.019047,5491,39.6255,{"date":331,"open":332,"high":333,"low":301,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",39.88,39.9699,39.75,0.21,0.53,1447893.832021,5129,39.7303,{"date":341,"open":301,"high":301,"low":342,"close":325,"change":274,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",39.29,-0.38,1551424.481237,4442,39.474,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":264,"percent_change":221,"volume":353,"transactions":354,"vwap":355},"2026-09-09",39.91,39.99,39.63,39.69,1505560.244533,4291,39.7018,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",40.42,40.46,39.97,40,-0.44,-1.09,1300766.158168,5095,40.1534,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",40.06,40.499,40.005,40.44,0.2,0.5,1245128.889797,4790,40.3907,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":316,"percent_change":141,"volume":384,"transactions":385,"vwap":386},"2026-09-03",40.33,40.4,40.035,40.24,1573101.021777,5497,40.2051,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",39.61,40.27,39.5849,40.11,0.6,1.52,1462133.46574,4909,40.1666,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",39.68,39.87,39.425,39.51,-0.27,-0.68,1559965.576147,4663,39.5634,{"date":410,"open":360,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",40.1139,39.7101,39.78,-0.19,-0.48,779867.461324,4219,39.7818,{"date":420,"open":421,"high":422,"low":401,"close":360,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",40.2,40.34,-0.09,-0.22,503718.455515,3360,40.0173,{"date":429,"open":401,"high":430,"low":334,"close":369,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",40.12,0.03,0.07,528189.723438,3602,40.0109,{"date":437,"open":360,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",40.155,39.82,40.03,0.09,0.23,526793.688059,3009,40.0383,{"date":447,"open":392,"high":392,"low":448,"close":449,"change":450,"percent_change":210,"volume":451,"transactions":452,"vwap":453},"2026-08-25",39.8,39.94,-0.1,510684.961793,3346,39.9191,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":210,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",40.28,40.3792,39.9803,40.04,-0.62,525550.117115,3111,40.1005,{"date":465,"open":390,"high":466,"low":467,"close":468,"change":21,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",40.365,40.1,40.29,0.72,631520.227272,3257,40.2586,{"date":474,"open":475,"high":456,"low":350,"close":361,"change":264,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",40.05,-0.77,579443.249994,4389,40.081,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",40.6,40.75,40.26,40.31,0.01,0.02,613491.137247,3721,40.4834,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":343,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",40.69,40.7643,40.285,40.3,-0.93,683699.718501,4256,40.447,{"date":502,"open":503,"high":504,"low":505,"close":503,"change":506,"percent_change":362,"volume":507,"transactions":508,"vwap":509},"2026-08-17",40.68,40.8077,40.605,-0.18,512333.741365,3895,40.6926,{"date":511,"open":512,"high":24,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",40.73,40.625,40.86,0.16,0.39,516930.081213,3816,40.8343,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":335,"percent_change":526,"volume":527,"transactions":318,"vwap":528},"2026-08-13",40.61,40.765,40.5324,40.7,0.52,591494.346666,40.6418,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":441,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",40.5,40.55,40.195,40.49,0.22,598245.898421,5176,40.4075,{"date":540,"open":485,"high":541,"low":485,"close":381,"change":542,"percent_change":373,"volume":543,"transactions":544,"vwap":545},"2026-08-11",40.56,0.08,646055.614015,5989,40.47,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":431,"percent_change":432,"volume":552,"transactions":553,"vwap":554},"2026-08-10",40.21,40.38,40.14,40.32,673842.540199,5759,40.3001,{"date":556,"open":557,"high":558,"low":459,"close":468,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",40.19,40.394,0.18,0.45,603766.990951,5736,40.2892,{"date":565,"open":531,"high":541,"low":566,"close":392,"change":414,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",40.09,-0.47,620656.614829,4747,40.3016,{"date":572,"open":573,"high":574,"low":496,"close":496,"change":199,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",40.72,40.74,-0.84,639120.322642,6501,40.4792,{"date":580,"open":550,"high":493,"low":581,"close":582,"change":374,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",40.01,40.64,1.25,659220.228449,5529,40.519,{"date":588,"open":589,"high":548,"low":589,"close":550,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",39.71,0.48,1.21,728703.917274,5627,40.0905,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",39.79,39.245,39.66,0,717705.584565,5688,39.5887,{"date":605,"open":448,"high":606,"low":607,"close":599,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",39.85,39.28,-0.02,-0.05,637565.187676,4473,39.5608,{"date":614,"open":615,"high":430,"low":616,"close":400,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",39.9,39.625,-0.28,-0.7,989186.781908,7372,39.8087,{"date":623,"open":322,"high":624,"low":322,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",40.0299,39.96,0.36,0.91,769886.526718,4318,39.9267,{"date":632,"open":351,"high":401,"low":633,"close":292,"change":432,"percent_change":559,"volume":634,"transactions":635,"vwap":636},"2026-07-27",39.5,715369.053232,4872,39.5861,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",39.4,39.77,39.33,39.53,0.3,0.76,676267.669661,4394,39.5792,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":343,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",39.36,39.45,39.0558,39.23,-0.96,626517.538197,4772,39.2015,{"date":659,"open":389,"high":439,"low":660,"close":389,"change":106,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",39.511,0.15,609489.586076,3926,39.6162,{"date":666,"open":607,"high":667,"low":668,"close":667,"change":516,"percent_change":44,"volume":669,"transactions":670,"vwap":671},"2026-07-21",39.55,39.1,908265.966289,5049,39.4333,{"date":673,"open":291,"high":674,"low":675,"close":675,"change":676,"percent_change":253,"volume":677,"transactions":678,"vwap":679},"2026-07-20",39.6099,39.16,-0.36,799305.3986,4626,39.3247,{"date":681,"open":642,"high":682,"low":683,"close":684,"change":199,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",39.95,39.355,39.52,-0.85,707279.976841,4830,39.5355,{"date":690,"open":304,"high":691,"low":304,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",39.895,39.86,0.65,1.66,690878.659277,4472,39.7835,{"date":699,"open":700,"high":701,"low":702,"close":293,"change":703,"percent_change":469,"volume":704,"transactions":705,"vwap":706},"2026-07-15",39.02,39.39,39.0164,0.28,834941.517584,5314,39.2119,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":315,"percent_change":316,"volume":713,"transactions":714,"vwap":715},"2026-07-14",39.06,39.12,38.7851,38.93,534950.473543,3175,38.8947,{"date":717,"open":712,"high":304,"low":718,"close":259,"change":542,"percent_change":335,"volume":719,"transactions":720,"vwap":721},"2026-07-13",38.845,642696.006213,4444,38.9417,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",38.68,38.87,38.615,38.8,0.26,0.67,699400,{"date":732,"open":251,"high":733,"low":240,"close":734,"change":151,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-09",38.67,38.54,0.92,773800,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":343,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-08",38.45,37.99,38.19,-0.99,942200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":506,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-07",38.83,38.96,38.555,38.57,-0.46,517900,{"date":753,"open":733,"high":754,"low":261,"close":755,"change":542,"percent_change":335,"volume":756,"transactions":9,"vwap":755},"2026-07-06",38.885,38.75,800200,{"date":758,"open":759,"high":760,"low":761,"close":733,"change":423,"percent_change":762,"volume":763,"transactions":9,"vwap":733},"2026-07-02",39.0099983,39.165,38.405,-0.23,1196700,{"date":765,"open":766,"high":675,"low":767,"close":768,"change":769,"percent_change":241,"volume":770,"transactions":9,"vwap":768},"2026-07-01",38.74,38.7,38.76,-0.03,1574200,{"date":772,"open":303,"high":773,"low":774,"close":775,"change":111,"percent_change":769,"volume":776,"transactions":9,"vwap":775},"2026-06-30",38.886,38.6,38.79,824700,{"date":778,"open":725,"high":725,"low":779,"close":727,"change":423,"percent_change":762,"volume":780,"transactions":9,"vwap":727},"2026-06-29",38.53,1148600,{"date":782,"open":749,"high":783,"low":784,"close":785,"change":335,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-26",38.94,38.49,38.89,0.54,1598000,{"date":789,"open":248,"high":783,"low":228,"close":724,"change":643,"percent_change":131,"volume":790,"transactions":9,"vwap":724},"2026-06-25",908700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":141,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",38.099998,38.525,38.075001,38.38,0.84,749100,{"date":800,"open":20,"high":801,"low":802,"close":803,"change":804,"percent_change":362,"volume":805,"transactions":9,"vwap":803},"2026-06-23",38.215,37.82,38.060001,-0.17,874300,{"date":807,"open":808,"high":18,"low":808,"close":809,"change":441,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",38.16,38.23,0.24,750800,{"date":813,"open":814,"high":801,"low":815,"close":816,"change":643,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",38.11,37.915,38.14,0.79,876700,{"date":820,"open":821,"high":822,"low":208,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",38.43,38.64,37.84,-0.63,-1.64,1742100,{"date":828,"open":724,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",38.95,38.415,38.47,-0.16,-0.41,800900,{"date":836,"open":837,"high":641,"low":838,"close":261,"change":676,"percent_change":839,"volume":840,"transactions":9,"vwap":261},"2026-06-15",39.18,38.575,-0.92,731000,{"date":842,"open":261,"high":843,"low":261,"close":844,"change":560,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",39.13,38.99,1.17,996400,{"date":848,"open":849,"high":850,"low":851,"close":734,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":734},"2026-06-11",38.2,38.565,37.945,0.59,1.55,1560700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":832,"percent_change":305,"volume":861,"transactions":9,"vwap":860},"2026-06-10",38.13,38.51,37.92,37.95,1190200,{"date":863,"open":864,"high":865,"low":866,"close":814,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":814},"2026-06-09",38.049999,38.585,37.55,0.31,0.82,1400300,{"date":871,"open":872,"high":19,"low":873,"close":874,"change":442,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",37.83,37.77,37.8,0.61,920000,{"date":878,"open":206,"high":19,"low":879,"close":880,"change":326,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",37.45,37.57,-1.39,874400,{"date":884,"open":20,"high":885,"low":886,"close":793,"change":126,"percent_change":887,"volume":888,"transactions":9,"vwap":793},"2026-06-04",38.165,37.825,1.06,841500,{"date":890,"open":20,"high":891,"low":892,"close":893,"change":894,"percent_change":575,"volume":895,"transactions":9,"vwap":893},"2026-06-03",37.978,37.675,37.7,-0.32,818600,{"date":897,"open":898,"high":857,"low":898,"close":899,"change":21,"percent_change":22,"volume":900,"transactions":9,"vwap":899},"2026-06-02",37.63,38.02,840700,{"date":902,"open":880,"high":903,"low":904,"close":905,"change":431,"percent_change":542,"volume":906,"transactions":9,"vwap":905},"2026-06-01",37.735,37.43,37.73,1657000,{"date":908,"open":873,"high":909,"low":910,"close":893,"change":762,"percent_change":911,"volume":912,"transactions":9,"vwap":893},"2026-05-29",37.886,37.66,-0.61,730400,{"date":914,"open":915,"high":916,"low":880,"close":917,"change":661,"percent_change":126,"volume":918,"transactions":9,"vwap":917},"2026-05-28",37.71,37.97,37.93,977400,{"date":920,"open":823,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",38.064999,37.734,37.78,-0.04,-0.11,990000,{"date":928,"open":929,"high":860,"low":929,"close":802,"change":126,"percent_change":930,"volume":931,"transactions":9,"vwap":802},"2026-05-26",37.56,1.07,825000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":37,"volume":939,"transactions":9,"vwap":937},"2026-05-22",37.26,37.475,37.17,37.42,0.27,692700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":486,"percent_change":431,"volume":946,"transactions":9,"vwap":945},"2026-05-21",36.99,37.28,36.67,37.15,909700,{"date":948,"open":949,"high":936,"low":950,"close":951,"change":729,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",36.63,36.39,37.14,1.84,924300,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":284,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",36.72,36.28,36.47,-0.79,975600,{"date":962,"open":963,"high":964,"low":958,"close":965,"change":21,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-18",36.57,36.98,36.76,0.8,1169100,{"date":969,"open":970,"high":970,"low":971,"close":958,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":958},"2026-05-15",36.84,36.4,-0.49,-1.33,986100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":535,"percent_change":393,"volume":981,"transactions":9,"vwap":980},"2026-05-14",36.92,37.2,36.86,36.96,1325100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":414,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-13",36.95,36.62,36.74,-0.51,752100,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":220,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-12",37.25,36.575,36.93,-0.81,808300,{"date":997,"open":915,"high":872,"low":998,"close":999,"change":252,"percent_change":497,"volume":1000,"transactions":9,"vwap":999},"2026-05-11",37.225,37.23,1112600,{"date":1002,"open":1003,"high":208,"low":1004,"close":1003,"change":1005,"percent_change":141,"volume":1006,"transactions":9,"vwap":1003},"2026-05-08",37.58,37.35,0.12,1250300,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":275,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-07",37.9,37.41,37.46,-1.03,1046500,{"date":1015,"open":1009,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":560,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",38.025002,37.76,37.85,0.17,836800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":208,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":208},"2026-05-05",37.31,37.795,37.245,0.47,1.26,932000,{"date":1030,"open":1031,"high":1003,"low":1032,"close":1033,"change":343,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-04",37.51,37.035,37.21,-1.01,795200,{"date":1037,"open":1038,"high":1038,"low":904,"close":1039,"change":1040,"percent_change":832,"volume":1041,"transactions":9,"vwap":1039},"2026-05-01",37.75,37.59,-0.06,877200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-30",36.94,37.725,37.65,0.57,1.54,833200,{"date":1051,"open":186,"high":1052,"low":1053,"close":1054,"change":220,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-29",37.485,36.935,37.080002,-0.8,805100,{"date":1058,"open":1059,"high":1060,"low":991,"close":186,"change":608,"percent_change":609,"volume":1061,"transactions":9,"vwap":186},"2026-04-28",37.48,37.69,673400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-27",37.33,37.655,37.29,37.4,0.19,0.51,931100,{"date":1072,"open":1004,"high":1004,"low":1032,"close":1033,"change":924,"percent_change":925,"volume":1073,"transactions":9,"vwap":1033},"2026-04-24",1070200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":991,"change":542,"percent_change":535,"volume":1079,"transactions":9,"vwap":991},"2026-04-23",37.22,37.36,36.91,713900,{"date":1081,"open":879,"high":879,"low":1082,"close":936,"change":294,"percent_change":1083,"volume":1084,"transactions":9,"vwap":936},"2026-04-22",37.060001,0.11,893500,{"date":1086,"open":1067,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":343,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",37.62,37.029999,37.13,-0.14,1265100,{"date":1093,"open":1094,"high":1077,"low":979,"close":1095,"change":535,"percent_change":852,"volume":1096,"transactions":9,"vwap":1095},"2026-04-20",36.89,37.27,1109800,{"date":1098,"open":963,"high":1077,"low":963,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",37.049999,0.58,1.59,2276100,{"date":1104,"open":957,"high":1105,"low":1106,"close":958,"change":373,"percent_change":1107,"volume":1108,"transactions":9,"vwap":958},"2026-04-16",36.58,36.27,0.55,1031200,{"date":1110,"open":971,"high":1111,"low":1112,"close":1106,"change":1113,"percent_change":676,"volume":1114,"transactions":9,"vwap":1106},"2026-04-15",36.41,36.13,-0.13,943600,{"date":1116,"open":958,"high":992,"low":1117,"close":971,"change":423,"percent_change":210,"volume":1118,"transactions":9,"vwap":971},"2026-04-14",36.23,1039000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":151,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",36.060001,36.5,35.96,36.49,0.97,1157400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":242,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",36.34,36.42,36.09,36.14,-0.58,937700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":559,"percent_change":374,"volume":1141,"transactions":9,"vwap":1140},"2026-04-09",36.080002,36.425,36.0099983,36.35,1122000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",36.11,36.32,35.97,36.17,0.71,2,1378700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":486,"percent_change":431,"volume":1157,"transactions":9,"vwap":1156},"2026-04-07",35.35,35.605,35.265,35.46,1524100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":810,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-06",35.15,35.45,34.98,0.68,987400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":295,"percent_change":703,"volume":1171,"transactions":9,"vwap":1170},"2026-04-02",34.75,35.39,34.69,35.21,1443800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":432,"percent_change":373,"volume":1178,"transactions":9,"vwap":1177},"2026-04-01",35.17,35.38,35.064999,35.11,1782500,{"date":1180,"open":1167,"high":1181,"low":1182,"close":1183,"change":1163,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",35.29,34.595,35.040001,1.98,1791800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":804,"percent_change":972,"volume":1192,"transactions":9,"vwap":1191},"2026-03-30",34.85,34.855,34.235,34.36,1456400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":415,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-27",34.83,34.945,34.455,34.53,-1.37,1716500,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":450,"percent_change":617,"volume":1206,"transactions":9,"vwap":1205},"2026-03-26",34.89,35.34,35.0099983,1205400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1177,"change":703,"percent_change":966,"volume":1212,"transactions":9,"vwap":1177},"2026-03-25",35.12,35.25,34.71,854100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1195,"change":151,"percent_change":88,"volume":1218,"transactions":9,"vwap":1195},"2026-03-24",34.22,35.080002,34.135,2037200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1148,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",34.35,34.93,34.21,34.48,2.1,1481500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":833,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-20",34.099998,34.26,33.55,33.77,-1.2,2591500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":231,"percent_change":189,"volume":1241,"transactions":9,"vwap":1240},"2026-03-19",33.78,34.44,33.69,34.18,1470500,{"date":1243,"open":1244,"high":1238,"low":1245,"close":1245,"change":305,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-18",34.27,34.040001,-1.22,1678400,{"date":1249,"open":1250,"high":1167,"low":1251,"close":1250,"change":21,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-17",34.46,34.38,0.85,1952000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1005,"percent_change":151,"volume":1260,"transactions":9,"vwap":1259},"2026-03-16",34.34,34.51,34.16,34.17,1232900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":241,"percent_change":762,"volume":1267,"transactions":9,"vwap":1266},"2026-03-13",34.25,34.42,33.97,34.049999,1497500,{"date":1269,"open":1270,"high":1264,"low":1271,"close":1272,"change":987,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-12",34.33,34.09,34.13,-1.47,1991000,{"date":1276,"open":1277,"high":1278,"low":1191,"close":1279,"change":608,"percent_change":1040,"volume":1280,"transactions":9,"vwap":1279},"2026-03-11",34.54,34.76,34.64,1237300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":762,"percent_change":211,"volume":1287,"transactions":9,"vwap":1286},"2026-03-10",34.74,35.235,34.55,34.66,1808000,{"date":1289,"open":1290,"high":1162,"low":1291,"close":1203,"change":486,"percent_change":431,"volume":1292,"transactions":9,"vwap":1203},"2026-03-09",34.45,33.815,2699500,{"date":1294,"open":1295,"high":1216,"low":1277,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-06",35.049999,34.88,-0.75,-2.1,2016800,{"date":1301,"open":1302,"high":1303,"low":1168,"close":1304,"change":987,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",35.86,36.099998,35.63,-1.41,2200400,{"date":1308,"open":1137,"high":1309,"low":1310,"close":1132,"change":559,"percent_change":374,"volume":1311,"transactions":9,"vwap":1132},"2026-03-04",36.251,35.78,1367900,{"date":1313,"open":1314,"high":1112,"low":1174,"close":1123,"change":750,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1123},"2026-03-03",35.69,-1.26,2236000,{"date":1318,"open":1303,"high":1319,"low":1310,"close":1130,"change":1019,"percent_change":1026,"volume":1320,"transactions":9,"vwap":1130},"2026-03-02",36.495,2358400,{"date":1322,"open":1122,"high":1122,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",35.94,36.25,-0.5,-1.36,1509300,{"date":1329,"open":949,"high":980,"low":1130,"close":1330,"change":515,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-26",36.75,0.44,1737800,{"date":1334,"open":965,"high":965,"low":1335,"close":1336,"change":542,"percent_change":535,"volume":1337,"transactions":9,"vwap":1336},"2026-02-25",36.18,36.59,1287700,{"date":1339,"open":1129,"high":944,"low":1340,"close":1341,"change":121,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-24",36.26,36.51,0.69,1144300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1340,"change":839,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1340},"2026-02-23",37.02,37.138,36.055,-2.47,1771300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":938,"percent_change":37,"volume":1357,"transactions":9,"vwap":1356},"2026-02-20",36.82,37.255,36.68,37.18,1631600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1078,"change":263,"percent_change":894,"volume":1363,"transactions":9,"vwap":1078},"2026-02-19",36.88,37,36.65,1172100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1088,"change":810,"percent_change":693,"volume":1369,"transactions":9,"vwap":1088},"2026-02-18",36.8,37.235,36.69,1140300,{"date":1371,"open":984,"high":1372,"low":950,"close":1373,"change":1090,"percent_change":343,"volume":1374,"transactions":9,"vwap":1373},"2026-02-17",37.129,36.79,1296800,{"date":1376,"open":1368,"high":1377,"low":1378,"close":993,"change":1379,"percent_change":65,"volume":1380,"transactions":9,"vwap":993},"2026-02-13",37.101,36.37,0.33,1126700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",37.49,37.637,36.21,36.6,-0.67,-1.8,1923400,{"date":1391,"open":1010,"high":1039,"low":1099,"close":1095,"change":559,"percent_change":51,"volume":1392,"transactions":9,"vwap":1095},"2026-02-11",1036100,{"date":1394,"open":188,"high":943,"low":1361,"close":1395,"change":111,"percent_change":769,"volume":1396,"transactions":9,"vwap":1395},"2026-02-10",37.09,1181200,{"date":1398,"open":1089,"high":991,"low":1094,"close":1399,"change":1400,"percent_change":414,"volume":1401,"transactions":9,"vwap":1399},"2026-02-09",37.099998,-0.07,820600,{"date":1403,"open":1341,"high":1354,"low":1341,"close":936,"change":44,"percent_change":1404,"volume":1405,"transactions":9,"vwap":936},"2026-02-06",2.76,945600,{"date":1407,"open":1408,"high":949,"low":1409,"close":1147,"change":343,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1147},"2026-02-05",36.46,36.029999,-1.04,1501700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":136,"percent_change":952,"volume":1417,"transactions":9,"vwap":1416},"2026-02-04",36.19,36.695,36.55,2713900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-03",35.49,36.137,35.89,0.34,0.96,2314200,{"date":1427,"open":1188,"high":1428,"low":1188,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-02",35.67,35.55,0.42,1.2,2442200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":450,"percent_change":617,"volume":1439,"transactions":9,"vwap":1438},"2026-01-30",34.95,35.23,34.78,35.13,1211700,{"date":1441,"open":1174,"high":1442,"low":1283,"close":1436,"change":1423,"percent_change":1125,"volume":1443,"transactions":9,"vwap":1436},"2026-01-29",35.405,1095300,{"date":1445,"open":1160,"high":1436,"low":1195,"close":1203,"change":414,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1203},"2026-01-28",-0.54,1834900,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1216,"change":431,"percent_change":441,"volume":1452,"transactions":9,"vwap":1216},"2026-01-27",35.14,34.919,1323400,{"date":1454,"open":1455,"high":1436,"low":1188,"close":1295,"change":608,"percent_change":1040,"volume":1456,"transactions":9,"vwap":1295},"2026-01-26",35.19,1028900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-23",35.58,35.59,35.00099945,35.07,-0.55,-1.54,1078900,{"date":1467,"open":1314,"high":1468,"low":1429,"close":1469,"change":441,"percent_change":121,"volume":1470,"transactions":9,"vwap":1469},"2026-01-22",35.955,35.62,1093600,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-21",34.77,35.68,35.53,1.1,3.19,2148600,{"date":1480,"open":1221,"high":1481,"low":1256,"close":1482,"change":972,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-20",34.756,34.43,-1.4,1790400,{"date":1486,"open":1487,"high":1488,"low":1296,"close":1489,"change":762,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-16",35.099998,35.175,34.92,-0.65,840400,{"date":1493,"open":1494,"high":1495,"low":1167,"close":1160,"change":146,"percent_change":190,"volume":1496,"transactions":9,"vwap":1160},"2026-01-15",34.79,35.225,1175300,{"date":1498,"open":1257,"high":1499,"low":1257,"close":1473,"change":728,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1473},"2026-01-14",34.845,0.75,1503100,{"date":1503,"open":1504,"high":1283,"low":1290,"close":1257,"change":600,"percent_change":600,"volume":1505,"transactions":9,"vwap":1257},"2026-01-13",34.63,1670600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1257,"change":263,"percent_change":252,"volume":1511,"transactions":9,"vwap":1257},"2026-01-12",34.52,34.56,34.295,744700,{"date":1513,"open":1277,"high":1167,"low":1514,"close":1504,"change":373,"percent_change":1100,"volume":1515,"transactions":9,"vwap":1504},"2026-01-09",34.245,1214200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1482,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1482},"2026-01-08",33.73,34.615,33.7,0.62,1.83,1000300,{"date":1525,"open":1526,"high":1263,"low":1518,"close":1527,"change":343,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-07",34.2,33.81,-1.11,886000,{"date":1531,"open":1518,"high":1532,"low":1533,"close":1534,"change":560,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-06",34.194,33.59,34.19,1.33,1035000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":526,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-05",33.35,33.95,33.74,1.57,859000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1379,"percent_change":44,"volume":1550,"transactions":9,"vwap":1549},"2026-01-02",32.99,33.332,32.74,33.22,873400,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":894,"percent_change":654,"volume":1556,"transactions":9,"vwap":1555},"2025-12-31",33.25,32.86,32.89,674000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1400,"percent_change":242,"volume":1562,"transactions":9,"vwap":1561},"2025-12-30",33.38,33.18,33.21,1301000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":925,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-29",33.37,33.435,33.19,33.28,-0.33,937100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":608,"percent_change":1040,"volume":1577,"transactions":9,"vwap":1576},"2025-12-26",33.4,33.415,33.249,33.39,616200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":315,"percent_change":661,"volume":1584,"transactions":9,"vwap":1583},"2025-12-24",33.34,33.455,33.26,33.41,450800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":263,"percent_change":676,"volume":1591,"transactions":9,"vwap":1590},"2025-12-23",33.49,33.54,33.27,33.36,1396800,{"date":1593,"open":1594,"high":1239,"low":1595,"close":1596,"change":661,"percent_change":560,"volume":1597,"transactions":9,"vwap":1596},"2025-12-22",33.46,33.439,33.48,847700,{"date":1599,"open":1600,"high":1594,"low":1601,"close":1602,"change":608,"percent_change":1040,"volume":1603,"transactions":9,"vwap":1602},"2025-12-19",33.29,33.243,33.33,999700,{"date":1605,"open":1606,"high":1607,"low":1568,"close":1539,"change":431,"percent_change":441,"volume":1608,"transactions":9,"vwap":1539},"2025-12-18",33.56,33.66,1220900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":106,"percent_change":559,"volume":1615,"transactions":9,"vwap":1614},"2025-12-17",33.3,33.655,33.223,33.32,978800,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1582,"change":972,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1582},"2025-12-16",33.62,33.099998,-1.45,1306400,{"date":1623,"open":1266,"high":1266,"low":1624,"close":1625,"change":111,"percent_change":769,"volume":1626,"transactions":9,"vwap":1625},"2025-12-15",33.575,33.75,727600,{"date":1628,"open":1223,"high":1223,"low":1629,"close":1630,"change":199,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-12",33.67,33.76,-1,860600,{"date":1634,"open":1630,"high":1258,"low":1630,"close":1229,"change":703,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1229},"2025-12-11",0.83,724400,{"date":1638,"open":1639,"high":1640,"low":1546,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-10",33,33.99,33.82,0.87,2.64,1265700,{"date":1646,"open":1554,"high":1647,"low":1648,"close":1649,"change":315,"percent_change":661,"volume":1650,"transactions":9,"vwap":1649},"2025-12-09",33.195,32.845,32.95,993300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":804,"percent_change":987,"volume":1657,"transactions":9,"vwap":1656},"2025-12-08",33.12,33.17,32.875,32.9,1049700,{"date":1659,"open":1660,"high":1614,"low":1661,"close":1662,"change":487,"percent_change":106,"volume":1663,"transactions":9,"vwap":1662},"2025-12-05",33.029999,33.0099983,33.07,906400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":423,"percent_change":404,"volume":1670,"transactions":9,"vwap":1669},"2025-12-04",33.040001,33.205,32.96,33.049999,915500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-03",32.64,33.185,33.14,0.56,1.72,935600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":241,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-02",32.83,32.46,32.58,-0.24,826900,{"date":1687,"open":1688,"high":1681,"low":1688,"close":1689,"change":1690,"percent_change":373,"volume":1691,"transactions":9,"vwap":1689},"2025-12-01",32.36,32.66,0.065,852400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":442,"volume":1699,"transactions":9,"vwap":1697},"2025-11-28",32.56,32.65,32.475,32.595,0.075,465000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1019,"percent_change":336,"volume":1706,"transactions":9,"vwap":1705},"2025-11-26",32.31,32.78,32.2,32.52,937600,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":131,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-25",31.71,32.415,32.35,2.47,896300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":442,"percent_change":37,"volume":1720,"transactions":9,"vwap":1719},"2025-11-24",31.37,31.648,31.14,31.57,815400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-21",30.62,31.52,30.49,31.34,0.99,3.26,1169700,{"date":1731,"open":1732,"high":1733,"low":25,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-20",31.08,31.299,30.35,-0.4,-1.3,1396700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":600,"percent_change":600,"volume":1744,"transactions":9,"vwap":1743},"2025-11-19",30.81,30.94,30.55,30.75,1031800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1743,"change":1019,"percent_change":1676,"volume":1750,"transactions":9,"vwap":1743},"2025-11-18",30.53,30.929,30.37,1254600,{"date":1752,"open":1753,"high":1726,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-17",31.31,30.52,30.58,-0.82,-2.61,1159300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":925,"volume":1766,"transactions":9,"vwap":1764},"2025-11-14",31.2,31.46,31.065001,31.4,-0.035,1150700,{"date":1768,"open":1709,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-13",31.93,31.325,31.435,-0.385,-1.21,1059900,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":315,"percent_change":515,"volume":1780,"transactions":9,"vwap":1779},"2025-11-12",31.77,32.115,31.82,883600,{"date":1782,"open":1783,"high":1784,"low":1719,"close":1777,"change":1068,"percent_change":393,"volume":1785,"transactions":9,"vwap":1777},"2025-11-11",31.66,31.87,803400,{"date":1787,"open":1788,"high":1789,"low":1726,"close":1790,"change":373,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-10",31.67,31.74,31.58,0.64,916500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":643,"percent_change":1125,"volume":1799,"transactions":9,"vwap":1798},"2025-11-07",31.02,31.385,30.93,31.38,1127000,{"date":1801,"open":1764,"high":1802,"low":1803,"close":1732,"change":1569,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1732},"2025-11-06",31.55,31.030001,-1.05,1147000,{"date":1807,"open":1808,"high":1809,"low":1718,"close":1810,"change":703,"percent_change":65,"volume":1811,"transactions":9,"vwap":1810},"2025-11-05",31.23,31.616,31.41,829100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":264,"percent_change":742,"volume":1818,"transactions":9,"vwap":1817},"2025-11-04",31.22,31.275,30.96,31.13,801000,{"date":1820,"open":1726,"high":1821,"low":1822,"close":1823,"change":432,"percent_change":535,"volume":1824,"transactions":9,"vwap":1823},"2025-11-03",31.455,31.031,31.44,865000,{"date":1826,"open":1827,"high":1823,"low":1828,"close":1716,"change":1005,"percent_change":146,"volume":1829,"transactions":9,"vwap":1716},"2025-10-31",31.24,31.049999,1137800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":424,"percent_change":618,"volume":1836,"transactions":9,"vwap":1835},"2025-10-30",31.3,31.655,31.245,31.25,1103700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":833,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-29",31.83,32.040001,31.29,31.47,-1.29,1359500,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":424,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-28",32.07,31.75,31.88,-0.69,1005800,{"date":1853,"open":1711,"high":1854,"low":1855,"close":1856,"change":769,"percent_change":423,"volume":1857,"transactions":9,"vwap":1856},"2025-10-27",32.4,32.02,32.099998,770300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":559,"percent_change":1676,"volume":1864,"transactions":9,"vwap":1863},"2025-10-24",32.25,32.355,32.075001,32.13,662900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":151,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-23",31.78,32.044998,31.636,31.95,1.11,633800,{"date":1874,"open":1875,"high":1876,"low":1823,"close":1877,"change":1684,"percent_change":1297,"volume":1878,"transactions":9,"vwap":1877},"2025-10-22",31.72,31.92,31.6,764000,{"date":1880,"open":1881,"high":1769,"low":1882,"close":1883,"change":515,"percent_change":1069,"volume":1884,"transactions":9,"vwap":1883},"2025-10-21",31.62,31.547,31.84,667200,{"date":1886,"open":1887,"high":1848,"low":1888,"close":1889,"change":1069,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-20",31.42,31.39,31.68,1.64,586600,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":542,"percent_change":728,"volume":1897,"transactions":9,"vwap":1896},"2025-10-17",30.98,31.235,31.17,934400,{"date":1899,"open":1848,"high":1848,"low":1900,"close":1901,"change":460,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-16",30.92,31.09,-1.96,957500,{"date":1905,"open":1906,"high":1907,"low":1842,"close":1709,"change":111,"percent_change":769,"volume":1908,"transactions":9,"vwap":1709},"2025-10-15",31.94,32.12,614000,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1875,"change":1107,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1875},"2025-10-14",30.8,31.885,1.76,828600,{"date":1916,"open":1900,"high":1917,"low":1918,"close":1896,"change":1521,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1896},"2025-10-13",31.259,30.87,2.03,705300,{"date":1922,"open":1839,"high":1923,"low":1924,"close":1742,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1742},"2025-10-10",31.86,30.545,-1.18,-3.72,1877500,{"date":1929,"open":1930,"high":1704,"low":1931,"close":1932,"change":676,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-09",32.14,31.675,31.73,-1.12,1301600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1937,"change":661,"percent_change":1026,"volume":1940,"transactions":9,"vwap":1937},"2025-10-08",32.09,32.187,31.85,630500,{"date":1942,"open":1943,"high":1944,"low":1784,"close":1906,"change":343,"percent_change":1925,"volume":1945,"transactions":9,"vwap":1906},"2025-10-07",32.38,32.43,876100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":769,"percent_change":423,"volume":1952,"transactions":9,"vwap":1951},"2025-10-06",32.47,32.639,32.285,32.32,695400,{"date":1954,"open":1847,"high":1955,"low":1847,"close":1711,"change":1423,"percent_change":887,"volume":1956,"transactions":9,"vwap":1711},"2025-10-03",32.53,1029700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":608,"percent_change":1040,"volume":1963,"transactions":9,"vwap":1962},"2025-10-02",32.060001,32.17,31.785,32.0099983,1035400,{"date":1965,"open":1889,"high":1856,"low":1889,"close":1966,"change":1068,"percent_change":393,"volume":1967,"transactions":9,"vwap":1966},"2025-10-01",32.029999,1262200,{"date":1969,"open":1939,"high":1876,"low":1970,"close":1883,"change":769,"percent_change":423,"volume":1971,"transactions":9,"vwap":1883},"2025-09-30",31.5,1821000,{"date":1973,"open":1863,"high":1974,"low":1848,"close":1784,"change":424,"percent_change":1850,"volume":1975,"transactions":9,"vwap":1784},"2025-09-29",32.16,1132100,{"date":1977,"open":1978,"high":1930,"low":1978,"close":1937,"change":1379,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1937},"2025-09-26",31.8,1.04,1133200,{"date":1982,"open":1978,"high":1870,"low":1983,"close":1984,"change":404,"percent_change":575,"volume":1985,"transactions":9,"vwap":1984},"2025-09-25",31.64,31.76,1316800,{"date":1987,"open":1974,"high":1988,"low":1989,"close":1966,"change":769,"percent_change":423,"volume":1990,"transactions":9,"vwap":1966},"2025-09-24",32.335,31.994,1255800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1959,"change":832,"percent_change":1325,"volume":1996,"transactions":9,"vwap":1959},"2025-09-23",32.15,32.62,32.025002,2099400,{"date":1998,"open":1704,"high":1999,"low":2000,"close":2001,"change":423,"percent_change":617,"volume":2002,"transactions":9,"vwap":2001},"2025-09-22",32.325,32.084999,32.22,944300,{"date":2004,"open":1681,"high":1681,"low":1860,"close":1702,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1702},"2025-09-19",-0.43,-1.31,1079300,{"date":2009,"open":1944,"high":2010,"low":2011,"close":1548,"change":786,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1548},"2025-09-18",32.8,32.267,1.68,964000,{"date":2015,"open":2016,"high":2017,"low":1962,"close":1704,"change":111,"percent_change":769,"volume":2018,"transactions":9,"vwap":1704},"2025-09-17",32.21,33.014999,2885200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2016,"change":608,"percent_change":1040,"volume":2024,"transactions":9,"vwap":2016},"2025-09-16",32.28,32.34,31.99,1121800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":609,"percent_change":274,"volume":2031,"transactions":9,"vwap":2030},"2025-09-15",32.3,32.5,32.173,32.23,1248900,{"date":2033,"open":1994,"high":2034,"low":2021,"close":2021,"change":362,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2021},"2025-09-12",32.67,-1.34,943400,{"date":2038,"open":2039,"high":2040,"low":1704,"close":2041,"change":336,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-11",32.26,32.725,32.72,1.65,711400,{"date":2045,"open":1860,"high":2022,"low":1959,"close":2046,"change":600,"percent_change":600,"volume":2047,"transactions":9,"vwap":2046},"2025-09-10",32.19,877600,{"date":2049,"open":2028,"high":1673,"low":1993,"close":2046,"change":252,"percent_change":71,"volume":2050,"transactions":9,"vwap":2046},"2025-09-09",1348800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1040,"percent_change":506,"volume":2057,"transactions":9,"vwap":2056},"2025-09-08",32.61,32.63,32.225,32.54,1695400,{"date":2059,"open":2056,"high":2060,"low":2022,"close":2061,"change":542,"percent_change":121,"volume":2062,"transactions":9,"vwap":2061},"2025-09-05",32.98,32.6,1020100,{"date":2064,"open":1856,"high":2065,"low":2066,"close":1705,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1705},"2025-09-04",32.535,32.0050011,0.46,1.43,783500,{"date":2071,"open":1847,"high":1688,"low":1912,"close":1959,"change":263,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1959},"2025-09-03",-0.37,1024700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":506,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-02",31.97,32.185,31.871,32.18,-0.56,1070000,{"date":2083,"open":1944,"high":1694,"low":2084,"close":1688,"change":769,"percent_change":423,"volume":2085,"transactions":9,"vwap":1688},"2025-08-29",32.27,950500,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":241,"percent_change":210,"volume":2091,"transactions":9,"vwap":2090},"2025-08-28",32.59,32.155,32.39,1151700,{"date":2093,"open":1993,"high":2094,"low":1863,"close":1948,"change":867,"percent_change":1424,"volume":2095,"transactions":9,"vwap":1948},"2025-08-27",32.48,928300,{"date":2097,"open":2098,"high":1951,"low":1847,"close":1974,"change":432,"percent_change":535,"volume":2099,"transactions":9,"vwap":1974},"2025-08-26",32.11,1135300,{"date":2101,"open":2084,"high":2084,"low":1937,"close":1937,"change":506,"percent_change":2080,"volume":2102,"transactions":9,"vwap":1937},"2025-08-25",932200,{"date":2104,"open":1817,"high":2105,"low":2106,"close":2084,"change":1535,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2084},"2025-08-22",32.33,31.059999,4.3,2303000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1741,"change":486,"percent_change":431,"volume":2114,"transactions":9,"vwap":1741},"2025-08-21",30.76,31,30.65,1197500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1797,"change":804,"percent_change":1463,"volume":2120,"transactions":9,"vwap":1797},"2025-08-20",31.040001,31.135,30.82,762500,{"date":2122,"open":1828,"high":2123,"low":1894,"close":2124,"change":542,"percent_change":728,"volume":2125,"transactions":9,"vwap":2124},"2025-08-19",31.43,31.1,1528400,{"date":2127,"open":1894,"high":2128,"low":2129,"close":1795,"change":441,"percent_change":21,"volume":2130,"transactions":9,"vwap":1795},"2025-08-18",31.084999,30.84,883000,{"date":2132,"open":1753,"high":1753,"low":1797,"close":1797,"change":220,"percent_change":654,"volume":2133,"transactions":9,"vwap":1797},"2025-08-15",976300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1808,"change":220,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1808},"2025-08-14",31.18,31.255,30.9,-0.95,1303300,{"date":2142,"open":2143,"high":1719,"low":2129,"close":2144,"change":131,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-13",30.85,31.53,2.54,1317100,{"date":2148,"open":2149,"high":2150,"low":2149,"close":1743,"change":2151,"percent_change":1477,"volume":2152,"transactions":9,"vwap":1743},"2025-08-12",30.01,30.768,0.95,1222300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":423,"percent_change":220,"volume":2159,"transactions":9,"vwap":2158},"2025-08-11",30.040001,30.13,29.71,29.8,2472100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":515,"percent_change":786,"volume":2166,"transactions":9,"vwap":2165},"2025-08-08",29.88,29.99,29.73,29.89,1805900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2164,"change":769,"percent_change":450,"volume":2172,"transactions":9,"vwap":2164},"2025-08-07",30.16,30.18,29.605,1452900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":450,"percent_change":1569,"volume":2178,"transactions":9,"vwap":2177},"2025-08-06",29.93,29.96,29.76,1734400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":442,"percent_change":131,"volume":2185,"transactions":9,"vwap":2184},"2025-08-05",29.72,29.885,29.39,29.86,1315300,{"date":2187,"open":2183,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-04",29.68,29.34,29.63,0.43,1.47,1133900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":460,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-01",29.44,29.48,28.86,29.2,-2.08,3447600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":676,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-31",29.97,30.14,29.755,29.82,-1.19,2977400,{"date":2211,"open":2113,"high":2212,"low":2213,"close":2170,"change":2005,"percent_change":1483,"volume":2214,"transactions":9,"vwap":2170},"2025-07-30",30.66,29.995,3999100,{"date":2216,"open":1797,"high":1797,"low":1754,"close":2217,"change":506,"percent_change":1133,"volume":2218,"transactions":9,"vwap":2217},"2025-07-29",30.61,2107300,{"date":2220,"open":2129,"high":2221,"low":2222,"close":2223,"change":111,"percent_change":769,"volume":2224,"transactions":9,"vwap":2223},"2025-07-28",30.937,30.68,30.79,1855600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1911,"change":1083,"percent_change":626,"volume":2230,"transactions":9,"vwap":1911},"2025-07-25",30.74,30.825,30.44,1666700,{"date":2232,"open":2233,"high":1803,"low":2234,"close":2235,"change":415,"percent_change":1464,"volume":2236,"transactions":9,"vwap":2235},"2025-07-24",30.99,30.662,30.69,2605700,{"date":2238,"open":1795,"high":2239,"low":2240,"close":1896,"change":232,"percent_change":1431,"volume":2241,"transactions":9,"vwap":1896},"2025-07-23",31.175,30.885,2649700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1911,"change":786,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1911},"2025-07-22",30.41,30.89,30.39,1.78,1990200,{"date":2250,"open":1725,"high":2217,"low":2251,"close":2252,"change":450,"percent_change":1569,"volume":2253,"transactions":9,"vwap":2252},"2025-07-21",30.245,30.26,1672600,{"date":2255,"open":2235,"high":2235,"low":2256,"close":2257,"change":1113,"percent_change":2005,"volume":2258,"transactions":9,"vwap":2257},"2025-07-18",30.25,30.36,2441700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1725,"change":232,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1725},"2025-07-17",30.15,30.56,30.105,1.23,1666500,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":1083,"percent_change":232,"volume":2271,"transactions":9,"vwap":2270},"2025-07-16",30.23,29.645,30.12,2231400,{"date":2273,"open":2245,"high":2274,"low":2149,"close":2149,"change":221,"percent_change":2275,"volume":1417,"transactions":9,"vwap":2149},"2025-07-15",30.91,-2.53,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2223,"change":769,"percent_change":450,"volume":2280,"transactions":9,"vwap":2223},"2025-07-14",30.83,30.535,1498000,{"date":2282,"open":1900,"high":2283,"low":2284,"close":2119,"change":894,"percent_change":1012,"volume":2285,"transactions":9,"vwap":2119},"2025-07-11",30.955,30.73,689000,{"date":2287,"open":1918,"high":1726,"low":2288,"close":1718,"change":643,"percent_change":1125,"volume":2289,"transactions":9,"vwap":1718},"2025-07-10",30.77,1133700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2129,"change":1083,"percent_change":626,"volume":2295,"transactions":9,"vwap":2129},"2025-07-09",30.88,30.905,30.555,1638200,{"date":2297,"open":2246,"high":2298,"low":2246,"close":2284,"change":1423,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2284},"2025-07-08",30.935,1.12,1857700,{"date":2302,"open":1723,"high":2303,"low":2304,"close":2246,"change":567,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2246},"2025-07-07",30.915,30.22,-1.52,1269000,{"date":2308,"open":2143,"high":2309,"low":2310,"close":2311,"change":1019,"percent_change":1107,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",30.976,30.766,30.86,600600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2235,"change":374,"percent_change":694,"volume":2318,"transactions":9,"vwap":2235},"2025-07-02",30.27,30.705,30.145,1577000,{"date":2320,"open":2321,"high":2322,"low":2189,"close":2323,"change":644,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-01",29.4,30.54,30.19,2.58,3173800,{"date":2327,"open":2328,"high":2329,"low":2183,"close":2330,"change":924,"percent_change":1090,"volume":2331,"transactions":9,"vwap":2330},"2025-06-30",29.54,29.55,29.43,1216600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2334,"change":106,"percent_change":373,"volume":1096,"transactions":9,"vwap":2334},"2025-06-27",29.47,29.635,29.245,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":590,"percent_change":694,"volume":2343,"transactions":9,"vwap":2342},"2025-06-26",29.1,29.425,29.01,29.41,1800500,{"date":2345,"open":2199,"high":2199,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-25",28.915,28.93,-0.26,-0.89,1722500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1005,"percent_change":189,"volume":2357,"transactions":9,"vwap":2356},"2025-06-24",29.13,29.37,29.059999,29.19,1051300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":728,"percent_change":65,"volume":2364,"transactions":9,"vwap":2363},"2025-06-23",28.74,29.075001,28.53,29.07,1541400,{"date":2366,"open":2347,"high":2367,"low":2368,"close":2369,"change":431,"percent_change":295,"volume":2370,"transactions":9,"vwap":2369},"2025-06-20",29.0039997,28.69,28.81,1511100,{"date":2372,"open":2368,"high":2373,"low":2374,"close":2375,"change":1005,"percent_change":1430,"volume":2376,"transactions":9,"vwap":2375},"2025-06-18",29.041,28.625,28.78,1896500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":199,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-17",28.84,28.99,28.65,28.66,-1.17,1919700,{"date":2386,"open":2387,"high":2388,"low":2369,"close":2389,"change":1379,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-16",28.97,29.125,29,1.15,1167900,{"date":2393,"open":2394,"high":2389,"low":2395,"close":2396,"change":362,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-06-13",28.89,28.555,28.67,-1.51,2504000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":450,"percent_change":199,"volume":2405,"transactions":9,"vwap":2404},"2025-06-12",29.08,29.15,28.82,29.11,3309500,{"date":2407,"open":2408,"high":2409,"low":2339,"close":2410,"change":274,"percent_change":987,"volume":2411,"transactions":9,"vwap":2410},"2025-06-11",29.45,29.49,29.21,3093700,{"date":2413,"open":2414,"high":2409,"low":2401,"close":2415,"change":151,"percent_change":591,"volume":2416,"transactions":9,"vwap":2415},"2025-06-10",29.17,29.36,2277800,{"date":2418,"open":2347,"high":2410,"low":2419,"close":2341,"change":121,"percent_change":1642,"volume":2420,"transactions":9,"vwap":2341},"2025-06-09",28.85,1643000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1430,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-06",28.68,28.845,28.61,28.76,1.48,875800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1400,"percent_change":210,"volume":2435,"transactions":9,"vwap":2434},"2025-06-05",28.44,28.535,28.18,28.34,1600500,{"date":2437,"open":2396,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":618,"volume":2442,"transactions":9,"vwap":2440},"2025-06-04",28.71,28.405,28.41,-0.2,1178200,{"date":2444,"open":2445,"high":2396,"low":2446,"close":2425,"change":526,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2425},"2025-06-03",28.11,27.97,1.85,1484200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":450,"percent_change":252,"volume":2455,"transactions":9,"vwap":2454},"2025-06-02",28.19,28.265,27.8,28.09,1559200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2451,"change":242,"percent_change":285,"volume":2461,"transactions":9,"vwap":2451},"2025-05-30",28.23,28.355,28.049999,1153100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1083,"percent_change":516,"volume":2468,"transactions":9,"vwap":2467},"2025-05-29",28.43,28.49,28.115,28.4,1459400,{"date":2470,"open":2471,"high":2423,"low":2472,"close":2473,"change":2072,"percent_change":1843,"volume":2474,"transactions":9,"vwap":2473},"2025-05-28",28.6,28.245,28.29,1259200,{"date":2476,"open":2477,"high":2382,"low":2454,"close":2382,"change":1500,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2382},"2025-05-27",28.25,2.69,3113400,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":450,"percent_change":676,"volume":2485,"transactions":9,"vwap":2484},"2025-05-23",27.51,27.99,27.91,1371500,{"date":2487,"open":2488,"high":2433,"low":2489,"close":2490,"change":111,"percent_change":924,"volume":2491,"transactions":9,"vwap":2490},"2025-05-22",27.89,27.822,28.01,4931300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-05-21",28.59,28.645,28.014,28.02,-0.87,-3.01,1553800,{"date":2502,"open":2387,"high":2355,"low":2503,"close":2394,"change":241,"percent_change":617,"volume":2504,"transactions":9,"vwap":2394},"2025-05-20",28.825,1374700,{"date":2506,"open":2507,"high":2508,"low":2381,"close":2387,"change":414,"percent_change":1490,"volume":2509,"transactions":9,"vwap":2387},"2025-05-19",28.77,28.976,1206500,{"date":2511,"open":2363,"high":2512,"low":2347,"close":2513,"change":1005,"percent_change":189,"volume":2514,"transactions":9,"vwap":2513},"2025-05-16",29.205,29.16,690900,{"date":2516,"open":2369,"high":2517,"low":2518,"close":2517,"change":106,"percent_change":335,"volume":2519,"transactions":9,"vwap":2517},"2025-05-15",29.040001,28.735,1099500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2441,"percent_change":1850,"volume":2526,"transactions":9,"vwap":2525},"2025-05-14",29.12,29.14,28.94,28.98,1573700,{"date":2528,"open":2522,"high":2529,"low":2361,"close":2530,"change":559,"percent_change":1521,"volume":2531,"transactions":9,"vwap":2530},"2025-05-13",29.325,29.18,2235500,{"date":2533,"open":2389,"high":2534,"low":2535,"close":2389,"change":58,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2389},"2025-05-12",29.33,28.803,4.28,1417900,{"date":2539,"open":2540,"high":2446,"low":2541,"close":2542,"change":487,"percent_change":432,"volume":2543,"transactions":9,"vwap":2542},"2025-05-09",27.94,27.71,27.81,1265000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":136,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-08",27.46,27.985,27.41,27.79,2.43,1306000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":106,"percent_change":535,"volume":2558,"transactions":9,"vwap":2557},"2025-05-07",27.22,27.345,26.96,27.13,1408000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2561,"change":2441,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2561},"2025-05-06",27.07,27.305,26.92,-0.73,2178100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":832,"percent_change":1133,"volume":2572,"transactions":9,"vwap":2571},"2025-05-05",27.21,27.515,27.15,27.27,1130900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-02",27.12,27.49,27.02,27.43,0.63,2.35,1375700,{"date":2583,"open":2584,"high":2577,"low":2585,"close":2586,"change":121,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-01",26.67,26.56,26.8,0.94,2302700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":617,"percent_change":1410,"volume":2595,"transactions":9,"vwap":2594},"2025-04-30",26.37,26.645,26.02,26.55,1133500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":559,"percent_change":1163,"volume":2602,"transactions":9,"vwap":2601},"2025-04-29",26.58,26.91,26.4,26.83,865200,{"date":2604,"open":2585,"high":2605,"low":2606,"close":2607,"change":441,"percent_change":1423,"volume":2608,"transactions":9,"vwap":2607},"2025-04-28",26.86,26.395,26.65,1290900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2585,"change":450,"percent_change":343,"volume":2614,"transactions":9,"vwap":2585},"2025-04-25",26.51,26.63,26.317,1326900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":336,"percent_change":1919,"volume":2621,"transactions":9,"vwap":2620},"2025-04-24",26.08,26.7,26.059999,26.66,1637900,{"date":2623,"open":2611,"high":2624,"low":2625,"close":2626,"change":643,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-04-23",26.95,26.039,26.13,1.16,1622900,{"date":179,"open":2630,"high":2631,"low":175,"close":2632,"change":1379,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},25.5,25.88,25.83,1.29,1779200]