[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFUS":3,"homepage-market-summary":30,"stock-historical-DFUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFUS","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 U.S. Equity Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9351,0.784608,"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},83.91,84,84.235,83.66,83.26,0.65,0.78,1124507.191381,85.27,68.59,783791.7230532869,91.8,1333,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,133,138,143,148],{"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":23,"price":132,"is_up":11},"Industrials","XLI",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},56.13,668796,244110522.486375,47.26,"2025-04-22",[181,184,194,205,215,226,236,247,257,268,279,289,299,310,320,330,341,352,362,371,381,391,399,408,416,427,436,446,455,464,472,479,489,499,508,518,528,539,546,556,567,576,587,597,605,615,626,636,646,655,665,675,685,695,703,714,725,735,744,753,759,766,774,779,785,791,797,803,810,817,826,835,844,848,856,863,869,876,883,892,900,905,912,919,926,933,938,946,952,958,961,966,971,977,983,991,997,1003,1010,1016,1022,1029,1034,1040,1048,1054,1061,1066,1075,1084,1091,1100,1107,1115,1123,1129,1136,1144,1151,1158,1167,1175,1182,1189,1198,1206,1215,1223,1231,1240,1247,1255,1264,1272,1279,1286,1293,1300,1308,1316,1324,1329,1335,1341,1348,1355,1364,1369,1375,1384,1390,1397,1404,1411,1418,1427,1432,1439,1444,1450,1455,1463,1469,1475,1482,1490,1497,1503,1510,1516,1523,1529,1533,1539,1542,1548,1555,1561,1569,1574,1578,1584,1589,1596,1600,1605,1611,1616,1621,1626,1632,1637,1642,1648,1652,1656,1661,1667,1674,1678,1683,1686,1693,1697,1700,1705,1709,1716,1720,1725,1731,1734,1739,1746,1751,1757,1764,1772,1778,1786,1794,1800,1807,1813,1820,1826,1831,1837,1842,1848,1852,1855,1860,1864,1868,1872,1877,1884,1890,1897,1903,1909,1917,1923,1929,1936,1944,1949,1956,1962,1968,1973,1979,1984,1989,1995,2001,2006,2012,2016,2021,2024,2030,2035,2040,2045,2050,2056,2062,2068,2073,2079,2086,2092,2098,2105,2112,2118,2125,2131,2138,2145,2150,2158,2164,2169,2175,2181,2188,2195,2202,2207,2214,2221,2228,2235,2242,2248,2254,2259,2266,2272,2278,2285,2293,2299,2304,2311,2316,2323,2328,2334,2341,2348,2355,2361,2368,2375,2382,2389,2395,2402,2408,2415,2421,2427,2435,2442,2449,2455,2461,2467,2472,2478,2485,2491,2498,2504,2511,2516,2523,2531,2537,2544,2553,2559,2565,2572,2578,2583,2589,2596,2603,2610,2617,2625,2631,2640,2647,2654,2660,2667,2673,2681,2689],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3381,83.8695,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",83.24,83.4399,82.67,0.23,0.28,720805.292608,5022,83.0094,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",83.47,83.805,83.02,83.03,-0.27,-0.32,3446499.707546,3878,83.3959,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",83.59,83.05,83.3,-0.09,-0.11,355571.378156,3629,83.2528,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",83.7,83.83,83.2249,83.39,-0.65,-0.77,363834.999781,3405,83.5264,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":127,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",83.8,84.16,83.5301,84.04,0.48,680934.634609,5698,83.9063,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",83.25,83.79,83.21,83.64,-0.07,-0.08,720073.361216,3839,83.4876,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",84.27,83.57,83.71,-0.61,-0.72,450831.463278,3576,83.7686,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",84.4,84.46,84.2,84.32,-0.12,-0.14,555531.577846,3014,84.3355,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",83.74,84.615,83.715,84.44,1.22,1.47,927893.61933,2381,84.179,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",83.31,82.8301,83.22,0.09,0.11,346070.654009,2880,83.051,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",83.27,82.88,83.13,0.91,1.11,1363393.014042,7462,83.0718,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",82.84,83.06,81.725,82.22,-0.36,-0.44,640311.228167,4200,82.4763,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",82.94,82.43,82.58,-0.38,-0.46,1160496.329799,6613,82.5781,{"date":321,"open":322,"high":238,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",82.82,82.66,82.96,-0.41,-0.49,475103.981037,4478,83.0224,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",83.42,83.56,83.275,83.37,0.69,0.83,1210803.746016,5081,83.4645,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",82.74,82.92,82.56,82.68,-0.52,-0.62,398415.205887,3552,82.7191,{"date":353,"open":354,"high":355,"low":208,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",83.41,83.43,83.2,-0.4,-0.48,707020.19935,4356,83.2485,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":326,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",83.99,83.5194,83.6,-0.58,669232.899283,3935,83.764,{"date":372,"open":373,"high":374,"low":17,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",84.15,84.26,84.09,-0.21,-0.25,323937.975601,2910,84.0469,{"date":382,"open":383,"high":384,"low":217,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",83.77,84.39,84.3,0.89,1.07,416077.827107,3778,84.1324,{"date":392,"open":393,"high":394,"low":199,"close":354,"change":146,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",83.11,83.55,0.46,995892.060664,6757,83.4141,{"date":400,"open":401,"high":402,"low":403,"close":199,"change":404,"percent_change":253,"volume":405,"transactions":406,"vwap":407},"2026-09-01",83.15,83.36,82.796346,-0.6,405803.69373,4735,83.0847,{"date":409,"open":410,"high":410,"low":355,"close":411,"change":412,"percent_change":305,"volume":413,"transactions":414,"vwap":415},"2026-08-31",83.76,83.63,-0.3,387410.587866,4316,83.5712,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",84.31,84.58,83.84,83.93,-0.28,-0.33,388254.894089,5252,84.0477,{"date":428,"open":429,"high":262,"low":430,"close":431,"change":432,"percent_change":22,"volume":433,"transactions":434,"vwap":435},"2026-08-27",83.97,83.81,84.21,0.54,422196.363409,4506,84.1072,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":107,"volume":443,"transactions":444,"vwap":445},"2026-08-26",83.51,83.8094,83.45,83.67,0.05,372333.277525,3454,83.671,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":141,"volume":452,"transactions":453,"vwap":454},"2026-08-25",83.73,83.335,83.62,0.27,394682.219403,3393,83.5544,{"date":456,"open":207,"high":207,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",83.265,83.35,-0.29,-0.35,490147.99842,4530,83.4,{"date":465,"open":270,"high":466,"low":467,"close":241,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":445},"2026-08-21",83.87,83.4806,0.36,0.43,474920.410163,4811,{"date":473,"open":217,"high":17,"low":238,"close":474,"change":222,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",83.28,-0.92,470411.482132,5049,83.5084,{"date":480,"open":249,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",84.415,83.95,84.05,0.16,0.19,500955.131956,4974,84.1617,{"date":490,"open":373,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",84.22,83.88,83.89,-0.71,-0.84,396502.377906,4465,84.0177,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":357,"volume":505,"transactions":506,"vwap":507},"2026-08-17",84.99,84.575,84.6,-0.34,758343.425154,5561,84.8032,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":264,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",85.19,85.22,84.86,84.94,-0.16,344972.363688,3306,84.967,{"date":519,"open":520,"high":25,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",84.83,84.7699,85.08,0.52,0.61,446984.514273,3241,85.0459,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",84.75,84.8589,84.43,84.56,0.26,0.31,396562.303838,3807,84.5906,{"date":540,"open":541,"high":541,"low":261,"close":385,"change":542,"percent_change":200,"volume":543,"transactions":544,"vwap":545},"2026-08-11",84.7,-0.23,660019.208733,6002,84.4711,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",84.48,84.755,84.41,84.53,-0.02,389326.267463,5165,84.5659,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",84.33,84.61,84.14,84.55,0.57,0.68,400335.01881,4856,84.441,{"date":568,"open":569,"high":570,"low":493,"close":571,"change":264,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",84.1,84.395,83.98,-0.17,396826.915875,4573,84.0608,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",84.81,84.925,84.095,84.12,-0.22,-0.26,839403.149527,7577,84.4809,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",83.17,84.559,84.34,1.55,1.87,738367.040274,7057,84.0498,{"date":598,"open":599,"high":292,"low":599,"close":600,"change":601,"percent_change":275,"volume":602,"transactions":603,"vwap":604},"2026-08-03",81.76,82.79,1.2,864405.915892,4072,82.5419,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":336,"volume":612,"transactions":613,"vwap":614},"2026-07-31",81.48,81.78,80.61,81.59,0.56,500233.306629,4982,81.3794,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",80.4,81.13,80.25,81.03,1.41,1.77,1184752.35726,7536,80.7749,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",80.8,81.12,79.62,-1.34,-1.66,580395.662046,7407,80.3446,{"date":637,"open":638,"high":618,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",80.71,80.4001,80.96,0.18,0.22,706442.149173,6460,80.8557,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":442,"percent_change":107,"volume":652,"transactions":653,"vwap":654},"2026-07-27",81.35,81.51,80.44,80.78,558610.896264,6121,80.7209,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",80.76,81.295,80.58,80.73,0,609726.740358,5555,80.8972,{"date":666,"open":667,"high":668,"low":669,"close":660,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",80.87,81.1899,80.46,-0.97,-1.19,581709.987208,5568,80.7182,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":211,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",81.65,81.995,81.6,81.7,-0.13,521280.598245,5000,81.809,{"date":686,"open":610,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",81.89,81.33,81.81,0.75,0.93,473956.791349,3873,81.731,{"date":696,"open":697,"high":698,"low":620,"close":699,"change":572,"percent_change":376,"volume":700,"transactions":701,"vwap":702},"2026-07-20",81.62,81.82,81.06,438076.053203,5551,81.3456,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",80.99,81.66,80.92,81.23,-0.81,-0.99,674724.62416,6083,81.3595,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",82.24,82.4732,81.73,82.04,-0.47,-0.57,418663.46273,3728,82.1113,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":468,"volume":732,"transactions":733,"vwap":734},"2026-07-15",82.52,82.5899,81.99,82.51,0.3,1297163.527941,7856,82.3752,{"date":736,"open":737,"high":738,"low":687,"close":739,"change":141,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",82.26,82.39,82.21,0.39,1654768.6336,10421,82.1888,{"date":745,"open":746,"high":747,"low":748,"close":687,"change":749,"percent_change":709,"volume":750,"transactions":751,"vwap":752},"2026-07-13",82.33,82.41,81.77,-0.67,908514.78937,5121,81.9961,{"date":754,"open":755,"high":756,"low":757,"close":345,"change":535,"percent_change":146,"volume":758,"transactions":9,"vwap":345},"2026-07-10",82.35,82.615,81.9,431500,{"date":760,"open":689,"high":761,"low":706,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",82.34,82.25,0.71,0.87,496700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":459,"volume":773,"transactions":9,"vwap":771},"2026-07-08",81.36,81.61,80.865,81.54,-0.24,436900,{"date":775,"open":304,"high":304,"low":776,"close":608,"change":777,"percent_change":348,"volume":778,"transactions":9,"vwap":608},"2026-07-07",81.515,-0.51,864300,{"date":780,"open":781,"high":313,"low":782,"close":783,"change":563,"percent_change":337,"volume":784,"transactions":9,"vwap":783},"2026-07-06",82.019997,81.91,82.29,455300,{"date":786,"open":787,"high":788,"low":789,"close":769,"change":264,"percent_change":572,"volume":790,"transactions":9,"vwap":769},"2026-07-02",82,82.359,81.050003,1140600,{"date":792,"open":599,"high":304,"low":793,"close":794,"change":795,"percent_change":542,"volume":796,"transactions":9,"vwap":794},"2026-07-01",81.465,81.75,-0.19,1404300,{"date":798,"open":648,"high":799,"low":648,"close":800,"change":136,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",82.095001,81.94,0.81,1180500,{"date":804,"open":628,"high":688,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",80.235,81.28,1.09,1.36,451400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":582,"percent_change":200,"volume":816,"transactions":9,"vwap":815},"2026-06-26",79.94,80.746,79.72,80.19,729900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",81.019997,81.025002,80.07,80.41,0.08,0.1,606900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",80.49,81.099998,80.089996,80.33,-0.03,-0.04,695200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",80.27,80.98,80.2,80.36,-1.37,-1.68,1397300,{"date":845,"open":846,"high":755,"low":679,"close":718,"change":377,"percent_change":412,"volume":847,"transactions":9,"vwap":718},"2026-06-22",82.050003,679600,{"date":849,"open":850,"high":851,"low":677,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",82.059998,82.115,81.98,0.95,1.17,654300,{"date":857,"open":858,"high":716,"low":667,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",82.07,81.029999,-0.96,-1.17,787900,{"date":864,"open":865,"high":866,"low":867,"close":729,"change":777,"percent_change":348,"volume":868,"transactions":9,"vwap":729},"2026-06-16",82.44,82.635,81.95,669200,{"date":870,"open":716,"high":871,"low":716,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",82.73,82.5,1.4,1.73,842900,{"date":877,"open":878,"high":879,"low":880,"close":829,"change":469,"percent_change":881,"volume":882,"transactions":9,"vwap":829},"2026-06-12",81,81.42,80.43,0.53,727300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",79.56,80.88,79.15,80.67,1.5,1.89,869400,{"date":893,"open":821,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",80.63,79.16,79.17,-1.29,-1.6,751800,{"date":901,"open":902,"high":769,"low":903,"close":669,"change":582,"percent_change":200,"volume":904,"transactions":9,"vwap":669},"2026-06-09",81.19,78.79,1990600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":190,"percent_change":151,"volume":911,"transactions":9,"vwap":910},"2026-06-08",81.14,81.34,80.59,80.68,747300,{"date":913,"open":914,"high":915,"low":815,"close":617,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":617},"2026-06-05",82.13,82.17,-2.28,-2.76,703100,{"date":920,"open":921,"high":922,"low":923,"close":346,"change":468,"percent_change":924,"volume":925,"transactions":9,"vwap":346},"2026-06-04",82.010002,82.815,81.975,0.44,532300,{"date":927,"open":928,"high":928,"low":716,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",82.8,82.32,-0.55,-0.66,712400,{"date":934,"open":345,"high":935,"low":727,"close":936,"change":122,"percent_change":731,"volume":937,"transactions":9,"vwap":936},"2026-06-02",82.965,82.87,1188800,{"date":939,"open":940,"high":322,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",82.36,82.2,82.62,0.2,0.24,874700,{"date":947,"open":755,"high":948,"low":949,"close":950,"change":641,"percent_change":642,"volume":951,"transactions":9,"vwap":950},"2026-05-29",82.605,82.195,82.42,454200,{"date":953,"open":689,"high":954,"low":955,"close":716,"change":232,"percent_change":956,"volume":957,"transactions":9,"vwap":716},"2026-05-28",82.297,81.615,0.59,815400,{"date":959,"open":687,"high":687,"low":649,"close":599,"change":552,"percent_change":552,"volume":960,"transactions":9,"vwap":599},"2026-05-27",814800,{"date":962,"open":963,"high":800,"low":964,"close":608,"change":136,"percent_change":801,"volume":965,"transactions":9,"vwap":608},"2026-05-26",81.63,81.53,579700,{"date":967,"open":907,"high":607,"low":878,"close":629,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":629},"2026-05-22",0.34,0.42,579200,{"date":972,"open":973,"high":705,"low":974,"close":651,"change":975,"percent_change":534,"volume":976,"transactions":9,"vwap":651},"2026-05-21",80.3,80.135,0.21,506400,{"date":978,"open":979,"high":980,"low":814,"close":981,"change":691,"percent_change":854,"volume":982,"transactions":9,"vwap":981},"2026-05-20",79.91,80.6,80.57,650600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":749,"volume":990,"transactions":9,"vwap":988},"2026-05-19",79.8,80.085999,79.38,79.64,-0.54,572200,{"date":992,"open":831,"high":123,"low":993,"close":994,"change":995,"percent_change":263,"volume":996,"transactions":9,"vwap":994},"2026-05-18",79.66,80.18,-0.1,1449000,{"date":998,"open":999,"high":657,"low":994,"close":1000,"change":72,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",80.65,80.28,-1.33,588600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":768,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":768},"2026-05-14",80.91,81.495,0.64,0.79,790900,{"date":1011,"open":1000,"high":667,"low":1012,"close":1013,"change":1014,"percent_change":956,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",79.96,80.72,0.47,435900,{"date":1017,"open":994,"high":1018,"low":1019,"close":619,"change":514,"percent_change":1020,"volume":1021,"transactions":9,"vwap":619},"2026-05-12",80.32,79.53,-0.2,530900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":822,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":822},"2026-05-11",80.11,80.62,0.14,0.17,468600,{"date":1030,"open":1031,"high":1018,"low":1032,"close":837,"change":136,"percent_change":337,"volume":1033,"transactions":9,"vwap":837},"2026-05-08",80,79.92,489600,{"date":1035,"open":994,"high":994,"low":1036,"close":1037,"change":357,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",79.44,79.61,-0.5,784900,{"date":1041,"open":1036,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",80.065002,79.39,80.010002,1.14,1.45,504300,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":22,"percent_change":337,"volume":1053,"transactions":9,"vwap":1052},"2026-05-05",78.59,79.035004,78.87,697300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":583,"percent_change":423,"volume":1060,"transactions":9,"vwap":1059},"2026-05-04",78.41,78.685,77.9,78.22,822400,{"date":1062,"open":1050,"high":1063,"low":1064,"close":1064,"change":975,"percent_change":451,"volume":1065,"transactions":9,"vwap":1064},"2026-05-01",78.93,78.48,476100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",77.74,78.385,77.37,78.27,0.84,1.08,445700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",77.48,77.52,77.099998,77.43,-0.05,-0.06,466700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1077,"change":316,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1077},"2026-04-28",77.62,77.7,77.22,-0.59,404700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",77.69,77.98,77.63,77.94,0.12,0.15,387500,{"date":1101,"open":1078,"high":1102,"low":1103,"close":1104,"change":611,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-24",77.875,77.265,77.82,0.72,491000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":357,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",77.41,77.67,76.55,77.26,-0.31,545700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":45,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",77.35,77.591,77.29,77.57,0.77,1311500,{"date":1124,"open":1077,"high":1125,"low":1126,"close":1127,"change":1038,"percent_change":221,"volume":1128,"transactions":9,"vwap":1127},"2026-04-21",77.655,76.68,76.8,471300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":211,"percent_change":264,"volume":1135,"transactions":9,"vwap":1134},"2026-04-20",77.31,77.405,77.019997,77.3,740600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1109,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1109},"2026-04-17",76.94,77.675,76.92,0.97,1.27,707800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":943,"percent_change":534,"volume":1150,"transactions":9,"vwap":1149},"2026-04-16",76.41,76.56,76.11,76.44,364000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":881,"percent_change":1157,"volume":1090,"transactions":9,"vwap":1156},"2026-04-15",75.84,76.29,75.7,76.24,0.7,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",75.080002,75.73,75.050003,75.71,0.88,1.18,500500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1121,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",73.84,74.85,73.75,74.83,1.04,644100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1082,"percent_change":243,"volume":1181,"transactions":9,"vwap":1180},"2026-04-10",74.31,74.34,73.922,74.059998,515400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":127,"percent_change":432,"volume":1188,"transactions":9,"vwap":1187},"2026-04-09",73.69,74.26,73.48,74.12,833000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",73.79,73.875,73.27,73.72,1.84,2.56,671000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":107,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",71.65,71.92,71.010002,71.88,0.04,1217300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-06",71.56,71.93,71.485,71.84,0.29,0.41,2378700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":284,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",70.53,71.79,70.34,71.55,0.13,2252600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":23,"volume":1230,"transactions":9,"vwap":1228},"2026-04-01",71.38,71.85,71.225,71.46,0.55,1042800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",69.67,71.050003,69.55,70.91,2.02,2.93,1834200,{"date":1241,"open":1242,"high":1243,"low":26,"close":1244,"change":412,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",69.8,69.835,68.89,-0.43,2448800,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",70.14,69.059998,69.19,-1.21,-1.72,1347000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",71.18,71.47,70.37,70.4,-1.26,-1.76,986900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":469,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-25",71.89,72.080002,71.35,71.66,0.6,1268300,{"date":1273,"open":1274,"high":1200,"low":1275,"close":1276,"change":1277,"percent_change":347,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",71,70.82,71.23,-0.37,2159500,{"date":1280,"open":1218,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":274,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",72.39,71.42,71.6,0.86,3221000,{"date":1287,"open":1288,"high":1288,"low":1219,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",71.72,70.74,-1.06,-1.48,1868600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":572,"percent_change":772,"volume":1299,"transactions":9,"vwap":1298},"2026-03-19",71.4,72.17,71.25,71.8,4357900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":710,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-18",72.7,72.85,71.94,71.97,-1.36,1975200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":944,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",73.050003,73.34,72.86,72.96,0.33,822000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":158,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-16",72.68,73.029999,72.53,72.72,1.03,1638200,{"date":1325,"open":1326,"high":1310,"low":1203,"close":1327,"change":325,"percent_change":721,"volume":1328,"transactions":9,"vwap":1327},"2026-03-13",72.73,71.98,1908800,{"date":1330,"open":1331,"high":1319,"low":1332,"close":1281,"change":1333,"percent_change":898,"volume":1334,"transactions":9,"vwap":1281},"2026-03-12",72.99,72.36,-1.18,3079200,{"date":1336,"open":1184,"high":1337,"low":1338,"close":1339,"change":1081,"percent_change":242,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",73.94,73.22,73.57,909900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":795,"percent_change":583,"volume":1347,"transactions":9,"vwap":1346},"2026-03-10",73.78,74.36,73.41,73.62,1571100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":22,"percent_change":386,"volume":1354,"transactions":9,"vwap":1353},"2026-03-09",72.47,73.96,71.985,73.81,1907000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-06",73.29,73.54,72.83,73.16,-1.02,-1.38,1889700,{"date":1365,"open":1177,"high":1366,"low":1358,"close":1367,"change":316,"percent_change":348,"volume":1368,"transactions":9,"vwap":1367},"2026-03-05",74.69,74.18,1370200,{"date":1370,"open":1177,"high":1371,"low":1372,"close":1373,"change":1229,"percent_change":158,"volume":1374,"transactions":9,"vwap":1373},"2026-03-04",74.84,74.019997,74.64,615200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",73.51,74.375,72.87,74.089996,-0.75,-1,1158800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1371,"change":1204,"percent_change":442,"volume":1389,"transactions":9,"vwap":1371},"2026-03-02",73.99,75.059998,73.95,918200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":305,"percent_change":358,"volume":1396,"transactions":9,"vwap":1395},"2026-02-27",74.46,74.81,74.28,74.8,737600,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":504,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",75.53,74.595,75.16,-0.45,559100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":956,"percent_change":1008,"volume":1410,"transactions":9,"vwap":1409},"2026-02-25",75.17,75.56,75.165,75.5,395200,{"date":1412,"open":1394,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":337,"volume":1417,"transactions":9,"vwap":1415},"2026-02-24",74.98,74.099998,74.91,0.62,552500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",75.010002,75.18,74.065002,74.29,-0.87,-1.16,762300,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1401,"change":232,"percent_change":1007,"volume":1431,"transactions":9,"vwap":1401},"2026-02-20",74.4,75.25,1113200,{"date":1433,"open":1434,"high":1371,"low":1435,"close":1436,"change":1437,"percent_change":1020,"volume":1438,"transactions":9,"vwap":1436},"2026-02-19",74.61,74.335,74.68,-0.15,748200,{"date":1440,"open":1434,"high":1421,"low":1441,"close":1172,"change":146,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1172},"2026-02-18",74.45,0.51,1237000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1441,"change":824,"percent_change":1221,"volume":1449,"transactions":9,"vwap":1441},"2026-02-17",74.13,74.67,73.659,723000,{"date":1451,"open":1177,"high":1371,"low":1452,"close":1453,"change":1097,"percent_change":484,"volume":1454,"transactions":9,"vwap":1453},"2026-02-13",73.83,74.35,970700,{"date":1456,"open":1457,"high":1153,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-12",75.69,74.135,74.23,-1.23,-1.63,748000,{"date":1464,"open":1465,"high":1466,"low":1401,"close":1467,"change":833,"percent_change":1081,"volume":1468,"transactions":9,"vwap":1467},"2026-02-11",76.029999,76.059998,75.46,510200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1409,"change":582,"percent_change":459,"volume":1474,"transactions":9,"vwap":1409},"2026-02-10",75.86,76.010002,75.47,1187900,{"date":1476,"open":1430,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":52,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",75.93,75.115,75.72,0.37,576200,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-06",74.27,75.52,75.35,1.54,2.09,876400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1353,"change":860,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1353},"2026-02-05",74.24,74.53,73.64,-1.28,1312700,{"date":1498,"open":1499,"high":1500,"low":1492,"close":1501,"change":1277,"percent_change":326,"volume":1502,"transactions":9,"vwap":1501},"2026-02-04",75.29,75.38,74.77,1262400,{"date":1504,"open":1505,"high":1477,"low":1506,"close":1507,"change":404,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",75.81,74.51,75.14,-0.79,788100,{"date":1511,"open":1420,"high":1512,"low":1420,"close":1513,"change":924,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",75.915,75.74,0.58,470800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":460,"percent_change":316,"volume":1522,"transactions":9,"vwap":1521},"2026-01-30",75.4,75.61,74.82,75.3,665700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":514,"percent_change":376,"volume":1528,"transactions":9,"vwap":1527},"2026-01-29",75.95,74.655,75.65,760400,{"date":1530,"open":1465,"high":1531,"low":1527,"close":1505,"change":833,"percent_change":1081,"volume":1532,"transactions":9,"vwap":1505},"2026-01-28",76.080002,612500,{"date":1534,"open":1155,"high":1535,"low":1536,"close":1537,"change":141,"percent_change":969,"volume":1538,"transactions":9,"vwap":1537},"2026-01-27",75.937,75.62,75.85,571700,{"date":1540,"open":1499,"high":1457,"low":1499,"close":1399,"change":141,"percent_change":469,"volume":1541,"transactions":9,"vwap":1399},"2026-01-26",437900,{"date":1543,"open":1544,"high":1545,"low":1162,"close":1546,"change":1082,"percent_change":243,"volume":1547,"transactions":9,"vwap":1546},"2026-01-23",75.22,75.42,75.21,536600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1213,"percent_change":1229,"volume":1554,"transactions":9,"vwap":1553},"2026-01-22",75.37,75.505,75.07,75.27,502500,{"date":1556,"open":1557,"high":1558,"low":1180,"close":1559,"change":764,"percent_change":1165,"volume":1560,"transactions":9,"vwap":1559},"2026-01-21",74.21,75.225,74.86,1215800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1386,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1386},"2026-01-20",74.41,74.74,73.863,-1.47,-1.95,557700,{"date":1570,"open":1479,"high":1571,"low":1572,"close":1467,"change":1082,"percent_change":243,"volume":1573,"transactions":9,"vwap":1467},"2026-01-16",75.75,75.31,482200,{"date":1575,"open":1161,"high":1576,"low":1467,"close":1485,"change":943,"percent_change":451,"volume":1577,"transactions":9,"vwap":1485},"2026-01-15",75.89,1098600,{"date":1579,"open":1580,"high":1545,"low":1581,"close":1582,"change":460,"percent_change":316,"volume":1583,"transactions":9,"vwap":1582},"2026-01-14",75.33,74.845,75.32,655000,{"date":1585,"open":1576,"high":1586,"low":1518,"close":1587,"change":263,"percent_change":514,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",75.91,75.67,452100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1097,"percent_change":484,"volume":1595,"transactions":9,"vwap":1594},"2026-01-12",75.34,75.875,75.295,75.79,504500,{"date":1597,"open":1521,"high":1594,"low":1598,"close":1587,"change":523,"percent_change":336,"volume":1599,"transactions":9,"vwap":1587},"2026-01-09",75.135,657600,{"date":1601,"open":1602,"high":1499,"low":1603,"close":1604,"change":833,"percent_change":1081,"volume":1468,"transactions":9,"vwap":1604},"2026-01-08",75.099998,74.95,75.15,{"date":1606,"open":1607,"high":1608,"low":1507,"close":1609,"change":377,"percent_change":423,"volume":1610,"transactions":9,"vwap":1609},"2026-01-07",75.49,75.615,75.19,719200,{"date":1612,"open":1413,"high":1473,"low":1613,"close":1614,"change":523,"percent_change":336,"volume":1615,"transactions":9,"vwap":1614},"2026-01-06",74.93,75.44,756300,{"date":1617,"open":1618,"high":1478,"low":1618,"close":1619,"change":562,"percent_change":1121,"volume":1620,"transactions":9,"vwap":1619},"2026-01-05",74.73,74.92,637000,{"date":1622,"open":1623,"high":1624,"low":1386,"close":1453,"change":641,"percent_change":944,"volume":1625,"transactions":9,"vwap":1453},"2026-01-02",74.55,74.709,637100,{"date":1627,"open":1501,"high":1501,"low":1628,"close":1629,"change":1630,"percent_change":1381,"volume":1631,"transactions":9,"vwap":1629},"2025-12-31",74.125,74.17,-0.56,435700,{"date":1633,"open":1172,"high":1634,"low":1635,"close":1618,"change":263,"percent_change":514,"volume":1636,"transactions":9,"vwap":1618},"2025-12-30",74.9,74.695,326200,{"date":1638,"open":1559,"high":1639,"low":1640,"close":1170,"change":422,"percent_change":1277,"volume":1641,"transactions":9,"vwap":1170},"2025-12-29",75.0049973,74.663,329800,{"date":1643,"open":1604,"high":1644,"low":1645,"close":1646,"change":832,"percent_change":833,"volume":1647,"transactions":9,"vwap":1646},"2025-12-26",75.263,75.019997,75.13,326600,{"date":1649,"open":1650,"high":1546,"low":1650,"close":1401,"change":944,"percent_change":141,"volume":1651,"transactions":9,"vwap":1401},"2025-12-24",74.88,240400,{"date":1653,"open":1654,"high":1613,"low":1654,"close":1619,"change":190,"percent_change":146,"volume":1655,"transactions":9,"vwap":1619},"2025-12-23",74.54,578300,{"date":1657,"open":1658,"high":1659,"low":1563,"close":1373,"change":523,"percent_change":1157,"volume":1660,"transactions":9,"vwap":1373},"2025-12-22",74.5,74.7,467500,{"date":1662,"open":1663,"high":1664,"low":1346,"close":1187,"change":1665,"percent_change":294,"volume":1666,"transactions":9,"vwap":1187},"2025-12-19",73.71,74.195,0.67,591600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":956,"percent_change":801,"volume":1673,"transactions":9,"vwap":1672},"2025-12-18",73.6,73.92,73.295,73.45,526800,{"date":1675,"open":1353,"high":1676,"low":1312,"close":1312,"change":1424,"percent_change":1333,"volume":1677,"transactions":9,"vwap":1312},"2025-12-17",73.9,538200,{"date":1679,"open":1663,"high":1351,"low":1680,"close":1681,"change":423,"percent_change":1402,"volume":1682,"transactions":9,"vwap":1681},"2025-12-16",73.3,73.73,587800,{"date":1684,"open":1434,"high":1434,"low":1388,"close":1180,"change":1437,"percent_change":1020,"volume":1685,"transactions":9,"vwap":1180},"2025-12-15",416700,{"date":1687,"open":1688,"high":1689,"low":1388,"close":1557,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1557},"2025-12-12",74.96,75.040001,-0.85,-1.13,658200,{"date":1694,"open":1434,"high":1160,"low":1695,"close":1387,"change":943,"percent_change":451,"volume":1696,"transactions":9,"vwap":1387},"2025-12-11",74.32,377500,{"date":1698,"open":1557,"high":1420,"low":1446,"close":1559,"change":1514,"percent_change":23,"volume":1699,"transactions":9,"vwap":1559},"2025-12-10",1215100,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1394,"change":243,"percent_change":211,"volume":1704,"transactions":9,"vwap":1394},"2025-12-09",74.25,74.565,406800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1344,"change":1020,"percent_change":200,"volume":1496,"transactions":9,"vwap":1344},"2025-12-08",74.71,74.145,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":284,"percent_change":1097,"volume":1715,"transactions":9,"vwap":1714},"2025-12-05",74.57,74.87,74.47,74.56,290400,{"date":1717,"open":1493,"high":1493,"low":1718,"close":1713,"change":824,"percent_change":1221,"volume":1719,"transactions":9,"vwap":1713},"2025-12-04",74.14,321800,{"date":1721,"open":1337,"high":1713,"low":1722,"close":1723,"change":968,"percent_change":395,"volume":1724,"transactions":9,"vwap":1723},"2025-12-03",73.91,74.37,343700,{"date":1726,"open":1367,"high":1727,"low":1728,"close":1729,"change":1097,"percent_change":484,"volume":1730,"transactions":9,"vwap":1729},"2025-12-02",74.296,73.825,74.029999,515500,{"date":1732,"open":1191,"high":1459,"low":1171,"close":1722,"change":460,"percent_change":720,"volume":1733,"transactions":9,"vwap":1722},"2025-12-01",607500,{"date":1735,"open":1372,"high":1736,"low":1737,"close":1185,"change":1213,"percent_change":611,"volume":1738,"transactions":9,"vwap":1185},"2025-11-28",74.272,73.98,128200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1442,"percent_change":1157,"volume":1745,"transactions":9,"vwap":1744},"2025-11-26",73.63,74.074997,73.56,73.85,387200,{"date":1747,"open":1748,"high":1672,"low":1749,"close":1311,"change":1008,"percent_change":807,"volume":1750,"transactions":9,"vwap":1311},"2025-11-25",72.54,72.21,662000,{"date":1752,"open":1753,"high":1302,"low":1298,"close":1754,"change":1073,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",71.9,72.55,1.51,556800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1258,"change":23,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1258},"2025-11-21",70.93,72.07,70.54,1.1,1184800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":898,"volume":1771,"transactions":9,"vwap":1769},"2025-11-20",73,73.265,70.65,70.69,-1.15,2115800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1211,"change":122,"percent_change":151,"volume":1777,"transactions":9,"vwap":1211},"2025-11-19",71.68,72.369,71.43,824000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1630,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-18",71.77,72.12,71.089996,71.59,-0.78,818300,{"date":1787,"open":1788,"high":1789,"low":1780,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",72.59,73.080002,72.15,-0.76,-1.04,777700,{"date":1795,"open":1781,"high":1796,"low":1797,"close":1798,"change":552,"percent_change":832,"volume":1799,"transactions":9,"vwap":1798},"2025-11-14",73.32,71.935,72.91,602100,{"date":1801,"open":1676,"high":1337,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-13",72.75,72.93,-1.3,-1.75,871200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1459,"change":1204,"percent_change":442,"volume":1812,"transactions":9,"vwap":1459},"2025-11-12",74.42,74.432,74.010002,449200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":484,"percent_change":642,"volume":1819,"transactions":9,"vwap":1818},"2025-11-11",73.89,74.245,73.74,74.19,354000,{"date":1821,"open":1669,"high":1822,"low":1823,"close":1729,"change":295,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1729},"2025-11-10",74.134,73.406,1.52,547600,{"date":1827,"open":1828,"high":1829,"low":1218,"close":1829,"change":1097,"percent_change":484,"volume":1830,"transactions":9,"vwap":1829},"2025-11-07",72.48,72.92,599200,{"date":1832,"open":1339,"high":1346,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1666,"transactions":9,"vwap":1834},"2025-11-06",72.63,72.8,-0.82,-1.11,{"date":1838,"open":1839,"high":1737,"low":1840,"close":1346,"change":731,"percent_change":1213,"volume":1841,"transactions":9,"vwap":1346},"2025-11-05",73.31,73.25,449400,{"date":1843,"open":1844,"high":1845,"low":1840,"close":1796,"change":1846,"percent_change":1460,"volume":1847,"transactions":9,"vwap":1796},"2025-11-04",73.43,73.835,-0.91,791100,{"date":1849,"open":1441,"high":1850,"low":1452,"close":1459,"change":824,"percent_change":1221,"volume":1851,"transactions":9,"vwap":1459},"2025-11-03",74.453,788400,{"date":1853,"open":1429,"high":1429,"low":1191,"close":1446,"change":731,"percent_change":1213,"volume":1854,"transactions":9,"vwap":1446},"2025-10-31",537500,{"date":1856,"open":1459,"high":1857,"low":1452,"close":1452,"change":709,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1452},"2025-10-30",74.52,-1.09,546000,{"date":1861,"open":1393,"high":1613,"low":1862,"close":1373,"change":661,"percent_change":661,"volume":1863,"transactions":9,"vwap":1373},"2025-10-29",74.22,437700,{"date":1865,"open":1707,"high":1170,"low":1866,"close":1373,"change":1221,"percent_change":1027,"volume":1867,"transactions":9,"vwap":1373},"2025-10-28",74.44,599400,{"date":1869,"open":1870,"high":1654,"low":1557,"close":1506,"change":764,"percent_change":1165,"volume":1871,"transactions":9,"vwap":1506},"2025-10-27",74.3,408400,{"date":1873,"open":1494,"high":1874,"low":1875,"close":1494,"change":956,"percent_change":801,"volume":1876,"transactions":9,"vwap":1494},"2025-10-24",73.827,73.535,347500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1310,"change":1882,"percent_change":1416,"volume":1883,"transactions":9,"vwap":1310},"2025-10-23",72.65,73.18,72.614,0.45,959700,{"date":1885,"open":1886,"high":1886,"low":1267,"close":1887,"change":1888,"percent_change":367,"volume":1889,"transactions":9,"vwap":1887},"2025-10-22",73.099998,72.6,-0.42,646200,{"date":1891,"open":1892,"high":1338,"low":1893,"close":1892,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1892},"2025-10-21",73.019997,72.84,0.02,0.03,732400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1766,"change":1901,"percent_change":295,"volume":1902,"transactions":9,"vwap":1766},"2025-10-20",72.58,73.106,0.8,407300,{"date":1904,"open":1200,"high":1905,"low":1906,"close":1907,"change":1314,"percent_change":395,"volume":1908,"transactions":9,"vwap":1907},"2025-10-17",72.366,71.54,72.2,807000,{"date":1910,"open":1788,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-16",72.76,71.495,71.87,-0.53,-0.73,856900,{"date":1918,"open":1833,"high":1919,"low":1920,"close":1921,"change":534,"percent_change":468,"volume":1922,"transactions":9,"vwap":1921},"2025-10-15",72.98,71.75,72.4,537200,{"date":1924,"open":1228,"high":1925,"low":1926,"close":1927,"change":112,"percent_change":112,"volume":1928,"transactions":9,"vwap":1927},"2025-10-14",72.5,71.099998,72.14,412800,{"date":1930,"open":1266,"high":1931,"low":1932,"close":1790,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1790},"2025-10-13",72.29,71.775,1.15,1.62,386500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1274,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1274},"2025-10-10",73.14,73.305,70.98,-1.99,-2.73,601100,{"date":1945,"open":1946,"high":1680,"low":1947,"close":1331,"change":377,"percent_change":504,"volume":1948,"transactions":9,"vwap":1331},"2025-10-09",73.28,72.79,374600,{"date":1950,"open":1951,"high":1840,"low":1952,"close":1953,"change":1954,"percent_change":336,"volume":1955,"transactions":9,"vwap":1953},"2025-10-08",72.95,72.816,73.24,0.5,352400,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1277,"percent_change":777,"volume":1961,"transactions":9,"vwap":1960},"2025-10-07",73.23,72.57,72.74,511500,{"date":1963,"open":1964,"high":1965,"low":1893,"close":1966,"change":141,"percent_change":924,"volume":1967,"transactions":9,"vwap":1966},"2025-10-06",73.089996,73.2,73.11,308000,{"date":1969,"open":1379,"high":1970,"low":1302,"close":1947,"change":1971,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1947},"2025-10-03",73.19,0.01,359000,{"date":1974,"open":1798,"high":1975,"low":1976,"close":1977,"change":284,"percent_change":1097,"volume":1978,"transactions":9,"vwap":1977},"2025-10-02",72.97,72.51,72.78,621000,{"date":1980,"open":1981,"high":1947,"low":1981,"close":1982,"change":122,"percent_change":151,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",72.099998,72.69,450500,{"date":1985,"open":1296,"high":1976,"low":1986,"close":1987,"change":943,"percent_change":190,"volume":1988,"transactions":9,"vwap":1987},"2025-09-30",71.96,72.44,411400,{"date":1990,"open":1991,"high":1281,"low":1992,"close":1993,"change":641,"percent_change":122,"volume":1994,"transactions":9,"vwap":1993},"2025-09-29",72.32,72.050003,72.24,247100,{"date":1996,"open":1997,"high":1981,"low":1998,"close":1999,"change":924,"percent_change":524,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",71.81,71.64,72.059998,337500,{"date":2002,"open":2003,"high":2004,"low":1227,"close":2003,"change":1277,"percent_change":777,"volume":2005,"transactions":9,"vwap":2003},"2025-09-25",71.62,71.76,415500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":583,"percent_change":305,"volume":2011,"transactions":9,"vwap":2010},"2025-09-24",72.37,71.83,71.99,389100,{"date":2013,"open":1982,"high":1326,"low":1781,"close":2014,"change":1089,"percent_change":709,"volume":2015,"transactions":9,"vwap":2014},"2025-09-23",72.25,440900,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1893,"change":1314,"percent_change":395,"volume":2020,"transactions":9,"vwap":1893},"2025-09-22",72.35,72.885,392900,{"date":2022,"open":1828,"high":1788,"low":2023,"close":1976,"change":1212,"percent_change":127,"volume":1090,"transactions":9,"vwap":1976},"2025-09-19",72.145,{"date":2025,"open":2026,"high":1350,"low":2027,"close":2028,"change":469,"percent_change":1270,"volume":2029,"transactions":9,"vwap":2028},"2025-09-18",72.13,71.95,72.22,760100,{"date":2031,"open":1913,"high":2032,"low":2033,"close":1218,"change":833,"percent_change":1082,"volume":2034,"transactions":9,"vwap":1218},"2025-09-17",72.11,71.24,549100,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2009,"change":243,"percent_change":211,"volume":2039,"transactions":9,"vwap":2009},"2025-09-16",72.029999,71.71,449300,{"date":2041,"open":1211,"high":1986,"low":2042,"close":2043,"change":151,"percent_change":52,"volume":2044,"transactions":9,"vwap":2043},"2025-09-15",71.785,71.91,282100,{"date":2046,"open":1269,"high":2047,"low":2048,"close":1208,"change":243,"percent_change":211,"volume":2049,"transactions":9,"vwap":1208},"2025-09-12",71.74,71.505,266600,{"date":2051,"open":1276,"high":2052,"low":2053,"close":1998,"change":2054,"percent_change":386,"volume":2055,"transactions":9,"vwap":1998},"2025-09-11",71.708,71.191,0.63,296400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1202,"change":485,"percent_change":451,"volume":2061,"transactions":9,"vwap":1202},"2025-09-10",71.2,71.27,70.825,446400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1275,"change":1221,"percent_change":641,"volume":2067,"transactions":9,"vwap":1275},"2025-09-09",70.75,70.88,70.48,563800,{"date":2069,"open":2070,"high":2071,"low":1217,"close":1769,"change":485,"percent_change":451,"volume":2072,"transactions":9,"vwap":1769},"2025-09-08",70.72,70.805,317300,{"date":2074,"open":2075,"high":1202,"low":2076,"close":2077,"change":514,"percent_change":542,"volume":2078,"transactions":9,"vwap":2077},"2025-09-05",70.96,70.029999,70.5,383500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1416,"percent_change":386,"volume":2085,"transactions":9,"vwap":2084},"2025-09-04",70.13,70.666,70.019997,70.66,313800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":141,"percent_change":395,"volume":1830,"transactions":9,"vwap":2091},"2025-09-03",69.98,70.098,69.69,70.040001,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":316,"percent_change":931,"volume":2097,"transactions":9,"vwap":2095},"2025-09-02",69.35,69.72,69.094002,491100,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1402,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-29",70.52,69.99,70.18,-0.64,341100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":190,"percent_change":127,"volume":2111,"transactions":9,"vwap":2110},"2025-08-28",70.47,70.7,70.283,70.63,389400,{"date":2113,"open":2114,"high":2115,"low":1249,"close":2116,"change":641,"percent_change":534,"volume":2117,"transactions":9,"vwap":2116},"2025-08-27",70.16,70.45,70.35,374800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":535,"percent_change":924,"volume":2124,"transactions":9,"vwap":2123},"2025-08-26",69.89,70.215,69.79,70.17,346500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":201,"percent_change":316,"volume":2130,"transactions":9,"vwap":2129},"2025-08-25",70.089996,70.175,69.86,340800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2102,"change":854,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2102},"2025-08-22",69.28,70.3,69.205,1.7,344400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":772,"percent_change":460,"volume":2144,"transactions":9,"vwap":2143},"2025-08-21",69.080002,69.259,68.81,69.010002,419300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":1020,"percent_change":459,"volume":1812,"transactions":9,"vwap":2149},"2025-08-20",69.42,68.68,69.25,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":306,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-19",69.9,69.97,69.34,69.45,-0.63,802100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2120,"change":1895,"percent_change":1204,"volume":2163,"transactions":9,"vwap":2120},"2025-08-18",69.82,69.935,69.74,316600,{"date":2165,"open":2102,"high":2102,"low":2166,"close":2129,"change":2167,"percent_change":583,"volume":2168,"transactions":9,"vwap":2129},"2025-08-15",69.755,-0.18,375200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2091,"change":1082,"percent_change":210,"volume":2174,"transactions":9,"vwap":2091},"2025-08-14",69.83,70.11,69.771,324400,{"date":2176,"open":2177,"high":2123,"low":2178,"close":2179,"change":141,"percent_change":395,"volume":2180,"transactions":9,"vwap":2179},"2025-08-13",70.059998,69.84,70.099998,334500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1072,"percent_change":274,"volume":2187,"transactions":9,"vwap":2186},"2025-08-12",69.2,69.815,69.089996,69.78,412100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":514,"percent_change":542,"volume":2194,"transactions":9,"vwap":2193},"2025-08-11",69.14,69.29,68.845,68.94,309300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1954,"percent_change":38,"volume":2201,"transactions":9,"vwap":2200},"2025-08-08",68.84,69.16,68.785,69.099998,291100,{"date":2203,"open":2185,"high":2190,"low":2204,"close":2205,"change":1081,"percent_change":242,"volume":2206,"transactions":9,"vwap":2205},"2025-08-07",68.25,68.6,554400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":232,"percent_change":1157,"volume":2213,"transactions":9,"vwap":2212},"2025-08-06",68.31,68.74,68.16,68.65,521700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1113,"percent_change":1402,"volume":2220,"transactions":9,"vwap":2219},"2025-08-05",68.58,68.66,68,68.17,515900,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":387,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-04",67.84,68.485,68.48,1.59,409700,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":632,"volume":2234,"transactions":9,"vwap":2232},"2025-08-01",67.89,67.112,67.41,-1.14,425600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":459,"percent_change":1888,"volume":2241,"transactions":9,"vwap":2240},"2025-07-31",69.38,69.43,68.45,68.55,459900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2197,"change":242,"percent_change":995,"volume":2247,"transactions":9,"vwap":2197},"2025-07-30",69.050003,69.217,68.54,423100,{"date":2249,"open":2133,"high":2250,"low":2251,"close":2252,"change":542,"percent_change":423,"volume":2253,"transactions":9,"vwap":2252},"2025-07-29",69.329,68.823,68.91,382100,{"date":2255,"open":2256,"high":2149,"low":2257,"close":2190,"change":1895,"percent_change":1204,"volume":2258,"transactions":9,"vwap":2190},"2025-07-28",69.17,68.99,335000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":731,"percent_change":924,"volume":2265,"transactions":9,"vwap":2264},"2025-07-25",68.95,69.195,68.88,69.11,330300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2142,"change":552,"percent_change":832,"volume":2271,"transactions":9,"vwap":2142},"2025-07-24",68.92,69,68.8,284500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":956,"percent_change":1284,"volume":2277,"transactions":9,"vwap":2275},"2025-07-23",68.64,68.83,68.385,434000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1204,"percent_change":107,"volume":2284,"transactions":9,"vwap":2283},"2025-07-22",68.28,68.34,67.93,68.24,370100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":824,"volume":2292,"transactions":9,"vwap":2290},"2025-07-21",68.3,68.565,68.171,68.2,0.07,513100,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":832,"percent_change":833,"volume":2298,"transactions":9,"vwap":2297},"2025-07-18",68.43,68.012001,68.13,450400,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2211,"change":1882,"percent_change":136,"volume":2303,"transactions":9,"vwap":2211},"2025-07-17",67.72,68.229,512700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":190,"percent_change":969,"volume":2310,"transactions":9,"vwap":2309},"2025-07-16",67.68,67.777,67.0049973,67.71,520200,{"date":2312,"open":2211,"high":2211,"low":2313,"close":2313,"change":2314,"percent_change":367,"volume":2315,"transactions":9,"vwap":2313},"2025-07-15",67.43,-0.39,392800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1098,"percent_change":642,"volume":2322,"transactions":9,"vwap":2321},"2025-07-14",67.65,67.88,67.5,67.82,352700,{"date":2324,"open":2306,"high":2325,"low":2320,"close":2326,"change":412,"percent_change":306,"volume":2327,"transactions":9,"vwap":2326},"2025-07-11",67.828,67.67,503500,{"date":2329,"open":2223,"high":2330,"low":2331,"close":2332,"change":485,"percent_change":190,"volume":2333,"transactions":9,"vwap":2332},"2025-07-10",68.099998,67.675,67.97,517800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":969,"percent_change":1416,"volume":2340,"transactions":9,"vwap":2339},"2025-07-09",67.62,67.86,67.45,67.78,531300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":243,"percent_change":263,"volume":2347,"transactions":9,"vwap":2346},"2025-07-08",67.52,67.59,67.32,67.36,901600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":777,"percent_change":1381,"volume":2354,"transactions":9,"vwap":2353},"2025-07-07",67.7,67.77,67.11,67.44,415400,{"date":2356,"open":2357,"high":2358,"low":2318,"close":2359,"change":524,"percent_change":294,"volume":2360,"transactions":9,"vwap":2359},"2025-07-03",67.66,68.010002,67.95,236300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1314,"percent_change":52,"volume":2367,"transactions":9,"vwap":2366},"2025-07-02",66.99,67.37,66.95,67.34,485300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":112,"percent_change":112,"volume":2374,"transactions":9,"vwap":2373},"2025-07-01",66.84,67.194,66.78,67.010002,490500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1212,"percent_change":469,"volume":2381,"transactions":9,"vwap":2380},"2025-06-30",66.97,67.17,66.75,67.019997,797800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1314,"percent_change":1954,"volume":2388,"transactions":9,"vwap":2387},"2025-06-27",66.57,66.9,66.28,66.73,408700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1229,"percent_change":1072,"volume":1876,"transactions":9,"vwap":2394},"2025-06-26",66.07,66.445,65.997,66.4,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":661,"percent_change":661,"volume":2401,"transactions":9,"vwap":2400},"2025-06-25",66,66.0090027,65.7,65.85,376400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2400,"change":956,"percent_change":66,"volume":2407,"transactions":9,"vwap":2400},"2025-06-24",65.59,65.94,65.48,361400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2054,"percent_change":1141,"volume":2414,"transactions":9,"vwap":2413},"2025-06-23",64.66,65.31,64.33,65.26,567500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":514,"percent_change":377,"volume":2298,"transactions":9,"vwap":2420},"2025-06-20",65.12,65.19,64.47,64.63,{"date":2422,"open":2423,"high":2418,"low":2424,"close":2425,"change":1894,"percent_change":1895,"volume":2426,"transactions":9,"vwap":2425},"2025-06-18",64.9,64.67,64.79,372200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1630,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-17",65.019997,65.205,64.7,64.77,-0.86,274700,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":1007,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-16",65.07,65.5,65.33,0.99,260200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":222,"percent_change":1333,"volume":2448,"transactions":9,"vwap":2447},"2025-06-13",64.89,65.24,64.53,64.69,280000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":642,"percent_change":968,"volume":2454,"transactions":9,"vwap":2452},"2025-06-12",65.099998,65.46,65.010002,192600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2445,"change":1437,"percent_change":542,"volume":2460,"transactions":9,"vwap":2445},"2025-06-11",65.54,65.64,65.014999,604100,{"date":2462,"open":2417,"high":2463,"low":2464,"close":2465,"change":141,"percent_change":52,"volume":2466,"transactions":9,"vwap":2465},"2025-06-10",65.45,65.029999,65.39,418000,{"date":2468,"open":2469,"high":2413,"low":2470,"close":2437,"change":442,"percent_change":823,"volume":2471,"transactions":9,"vwap":2437},"2025-06-09",65.15,64.95,331300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2429,"change":1665,"percent_change":1173,"volume":2477,"transactions":9,"vwap":2429},"2025-06-06",64.94,65.198,64.78,314100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":459,"percent_change":1402,"volume":2484,"transactions":9,"vwap":2483},"2025-06-05",64.85,64.98,64.12,64.35,439400,{"date":2486,"open":2476,"high":2487,"low":2488,"close":2489,"change":1894,"percent_change":1895,"volume":2490,"transactions":9,"vwap":2489},"2025-06-04",64.86,64.61,64.64,615100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":469,"percent_change":1665,"volume":2497,"transactions":9,"vwap":2496},"2025-06-03",64.21,64.74,64.14,64.62,450200,{"date":2499,"open":2500,"high":2493,"low":2501,"close":2502,"change":451,"percent_change":969,"volume":2503,"transactions":9,"vwap":2502},"2025-06-02",63.75,63.415,64.19,543700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":833,"percent_change":1082,"volume":2510,"transactions":9,"vwap":2509},"2025-05-30",63.81,64.07,63.22,63.92,334100,{"date":2512,"open":2483,"high":2483,"low":2513,"close":2514,"change":642,"percent_change":151,"volume":2515,"transactions":9,"vwap":2514},"2025-05-29",63.55,63.96,291300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1277,"percent_change":367,"volume":2522,"transactions":9,"vwap":2521},"2025-05-28",64.11,64.28,63.66,63.74,309200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2518,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2518},"2025-05-27",63.57,64.125,63.37,1.3,2.07,297400,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":1277,"percent_change":1089,"volume":2536,"transactions":9,"vwap":2535},"2025-05-23",62.35,63.060001,62.81,285900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":552,"percent_change":832,"volume":2543,"transactions":9,"vwap":2542},"2025-05-22",63.099998,63.59,63.040001,63.18,526400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-21",63.87,64.24,63.064999,63.2,-1.1,-1.71,406000,{"date":2554,"open":2412,"high":2555,"low":2556,"close":2557,"change":376,"percent_change":423,"volume":2558,"transactions":9,"vwap":2557},"2025-05-20",64.44,63.97,64.3,320100,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":1894,"percent_change":1895,"volume":2564,"transactions":9,"vwap":2563},"2025-05-19",63.79,64.588,64.51,340600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":969,"percent_change":136,"volume":2571,"transactions":9,"vwap":2570},"2025-05-16",64.2,64.5,63.94,64.49,329600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2507,"change":534,"percent_change":1213,"volume":2577,"transactions":9,"vwap":2507},"2025-05-15",63.6,64.109,63.48,458300,{"date":2579,"open":2580,"high":2581,"low":2540,"close":2506,"change":823,"percent_change":1221,"volume":2582,"transactions":9,"vwap":2506},"2025-05-14",63.78,63.959,458000,{"date":2584,"open":2527,"high":2585,"low":2586,"close":2587,"change":1014,"percent_change":158,"volume":2588,"transactions":9,"vwap":2587},"2025-05-13",63.967,63.31,63.73,413400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":1488,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-12",63.16,63.26,62.601,3.42,486000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1082,"percent_change":995,"volume":2602,"transactions":9,"vwap":2601},"2025-05-09",61.46,61.53,61.029999,61.17,416900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1882,"percent_change":158,"volume":2609,"transactions":9,"vwap":2608},"2025-05-08",61.2,61.82,60.87,61.23,397100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":534,"percent_change":469,"volume":2616,"transactions":9,"vwap":2615},"2025-05-07",60.6,61.0099983,60.21,60.78,385800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":326,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-06",60.44,60.91,60.28,60.52,-0.8,413300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2613,"change":201,"percent_change":347,"volume":2630,"transactions":9,"vwap":2613},"2025-05-05",60.88,61.35,60.82,319300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-02",61.09,61.514,60.85,61.33,0.94,1.56,531700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":469,"percent_change":1105,"volume":2646,"transactions":9,"vwap":2645},"2025-05-01",60.62,60.99,60.335,60.39,391600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":552,"percent_change":832,"volume":2653,"transactions":9,"vwap":2652},"2025-04-30",59.18,60.145,58.555,59.96,411500,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":1480,"percent_change":1416,"volume":2659,"transactions":9,"vwap":2658},"2025-04-29",59.4,60.105,59.98,544900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1895,"percent_change":442,"volume":2666,"transactions":9,"vwap":2665},"2025-04-28",59.72,59.913,58.98,59.61,299600,{"date":2668,"open":2669,"high":2665,"low":2670,"close":2671,"change":127,"percent_change":563,"volume":2672,"transactions":9,"vwap":2671},"2025-04-25",59.16,58.86,59.58,251100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2649,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2649},"2025-04-24",58.11,59.235,57.98,1.25,2.16,225900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":853,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-04-23",58.48,59.0099983,57.76,57.93,1.67,342800,{"date":179,"open":2690,"high":2691,"low":175,"close":2692,"change":337,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},56.15,57.22,56.98,1.48,515700]