[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFUV":3,"homepage-market-summary":30,"stock-historical-DFUV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFUV","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 Marketwide Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.498,0.8311,"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},55.48,55.49,55.61,55.37,55.19,0.29,0.53,245503.479661,57.89,43.56,443969.5528382271,83.2,1105,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.71,413218,150824657.762395,45.01,"2025-04-22",[182,185,194,205,216,227,238,248,259,269,279,287,297,306,315,324,334,343,354,364,373,382,392,402,412,423,432,440,447,456,465,473,480,487,495,506,515,524,531,540,549,557,568,577,587,595,605,615,623,630,640,649,658,669,679,687,696,706,714,722,729,737,745,750,755,761,765,772,778,785,793,800,808,813,820,827,831,836,842,850,859,865,873,880,885,891,899,904,909,914,922,929,936,944,951,958,964,970,976,983,991,996,1003,1009,1016,1022,1031,1035,1042,1049,1055,1062,1068,1075,1082,1089,1093,1099,1106,1112,1118,1125,1132,1138,1146,1153,1161,1168,1174,1183,1190,1199,1207,1214,1218,1226,1233,1240,1249,1255,1263,1270,1275,1282,1288,1294,1300,1307,1314,1320,1327,1332,1337,1344,1351,1357,1362,1367,1371,1378,1383,1391,1397,1401,1406,1413,1420,1426,1432,1437,1442,1447,1452,1455,1459,1465,1472,1476,1483,1488,1492,1497,1502,1508,1513,1518,1525,1529,1535,1543,1551,1557,1562,1569,1574,1579,1584,1590,1597,1604,1613,1619,1626,1631,1638,1645,1648,1654,1659,1665,1671,1677,1685,1691,1698,1705,1713,1721,1729,1736,1744,1751,1757,1763,1769,1777,1783,1790,1796,1801,1806,1813,1818,1823,1829,1834,1840,1845,1849,1853,1861,1866,1871,1877,1882,1889,1896,1901,1905,1911,1917,1922,1926,1930,1935,1938,1942,1946,1951,1956,1962,1967,1972,1975,1978,1981,1984,1989,1994,2000,2005,2009,2014,2019,2024,2028,2031,2035,2041,2046,2053,2059,2066,2072,2077,2083,2090,2097,2105,2112,2118,2125,2132,2138,2142,2148,2155,2162,2166,2171,2175,2179,2186,2193,2200,2206,2211,2217,2225,2232,2239,2245,2250,2255,2261,2265,2271,2277,2282,2287,2293,2299,2305,2312,2318,2324,2331,2336,2344,2348,2353,2358,2364,2372,2379,2385,2392,2399,2405,2411,2418,2426,2432,2438,2445,2450,2456,2461,2465,2469,2473,2480,2485,2493,2500,2507,2514,2520,2526,2533,2540,2547,2553,2561,2567],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1357,55.4913,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":152,"volume":191,"transactions":192,"vwap":193},"2026-10-01",54.88,55.265,54.63,0.19,285612.055779,2011,55.0423,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",55.45,55.455,54.97,55,-0.35,-0.63,322870.628121,2025,55.2947,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",55.42,55.5,55.115,55.35,-0.17,-0.31,410805.132581,2263,55.2716,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",55.75,55.76,55.441,55.52,-0.43,-0.77,251818.590105,1337,55.5604,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",55.83,56.05,55.67,55.95,0.1,0.18,206419.153703,1320,55.9195,{"date":239,"open":229,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",55.985,55.69,55.85,0.01,0.02,445181.491663,2159,55.8705,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",55.99,56.17,55.82,55.84,-0.25,-0.45,465063.665541,2379,55.9315,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",56.33,56,56.09,-0.37,-0.66,272157.216739,1974,56.1324,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":23,"volume":276,"transactions":277,"vwap":278},"2026-09-21",56.47,56.62,56.29,56.46,0.3,315711.424259,1845,56.5325,{"date":280,"open":273,"high":273,"low":262,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",56.16,-0.23,-0.41,242888.165011,876,56.1363,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",56.54,56.25,56.39,0.34,0.61,321081.70425,1537,56.3963,{"date":298,"open":299,"high":299,"low":300,"close":230,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",56.65,55.705,-0.65,-1.15,331997.710609,1310,56.2274,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":244,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",56.68,56.7,56.45,0.04,309450.354361,2047,56.6136,{"date":316,"open":317,"high":318,"low":272,"close":308,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",56.86,56.94,-0.33,-0.58,295113.385475,2211,56.741,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":127,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",57.05,57.1599,56.83,57.01,0.71,312637.795648,1626,56.9668,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":201,"volume":341,"transactions":225,"vwap":342},"2026-09-10",56.78,56.8,56.515,56.61,-0.36,256536.924941,56.5896,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",57.12,57.17,56.9124,56.97,-0.16,-0.28,281969.21448,950,57.0464,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",57.45,57.11,57.13,-0.44,-0.76,264975.338376,1493,57.2928,{"date":365,"open":356,"high":366,"low":367,"close":368,"change":369,"percent_change":349,"volume":370,"transactions":371,"vwap":372},"2026-09-04",57.66,57.4,57.57,-0.09,264251.443249,1097,57.5413,{"date":374,"open":375,"high":376,"low":377,"close":366,"change":292,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",57.62,57.7,57.28,0.59,437942.527023,1617,57.6051,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",56.99,57.46,57.32,0.48,0.84,252490.86021,985,57.3246,{"date":393,"open":329,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",57.15,56.745,56.84,-0.26,-0.46,287319.492967,1348,56.8835,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":211,"volume":409,"transactions":410,"vwap":411},"2026-08-31",57.19,57.2499,57,57.1,-0.1,348129.738721,1998,57.0607,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",57.26,57.38,57.06,57.2,0.08,0.14,292807.68448,1638,57.187,{"date":424,"open":425,"high":426,"low":427,"close":345,"change":319,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",57.25,57.285,57.025,-0.57,1350370.652394,2276,57.1541,{"date":433,"open":414,"high":434,"low":414,"close":356,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",57.56,0.13,0.23,255889.706869,1182,57.4567,{"date":441,"open":356,"high":356,"low":346,"close":386,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",-0.08,-0.14,398740.980181,2141,57.3328,{"date":448,"open":367,"high":449,"low":450,"close":367,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",57.505,57.2399,-0.03,-0.05,237663.859267,1282,57.365,{"date":457,"open":367,"high":458,"low":459,"close":460,"change":292,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",57.5199,57.36,57.43,0.6,207696.327766,1085,57.4402,{"date":466,"open":414,"high":467,"low":416,"close":468,"change":264,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",57.5799,57.09,-0.64,407645.193891,1422,57.2026,{"date":474,"open":366,"high":25,"low":475,"close":385,"change":234,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",57.41,0.31,311670.796792,1494,57.5828,{"date":481,"open":482,"high":434,"low":483,"close":377,"change":397,"percent_change":255,"volume":484,"transactions":485,"vwap":486},"2026-08-18",57.54,57.265,322118.798424,1373,57.3541,{"date":488,"open":366,"high":489,"low":490,"close":482,"change":443,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",57.84,57.535,-0.24,335115.442615,1585,57.6615,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",57.63,57.8001,57.61,57.68,0.12,0.21,1349838.579291,3135,57.6851,{"date":507,"open":508,"high":509,"low":460,"close":434,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",57.47,57.67,0.16,0.28,252192.539189,1033,57.5375,{"date":516,"open":517,"high":518,"low":519,"close":367,"change":520,"percent_change":510,"volume":521,"transactions":522,"vwap":523},"2026-08-12",57.39,57.5396,57.215,0.09,502064.721397,2157,57.4186,{"date":525,"open":526,"high":460,"low":526,"close":527,"change":107,"percent_change":233,"volume":528,"transactions":529,"vwap":530},"2026-08-11",57.21,57.31,302543.244074,1187,57.3009,{"date":532,"open":533,"high":534,"low":533,"close":425,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",56.92,57.273702,0.36,0.63,281659.451778,1540,57.2044,{"date":541,"open":308,"high":533,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",56.5709,56.89,0.37,0.65,268691.119016,1951,56.8287,{"date":550,"open":317,"high":317,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",56.52,-0.07,-0.12,1004303.462284,2687,56.5653,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",56.9,56.985,56.56,56.59,-0.11,-0.19,312870.95419,1890,56.7301,{"date":569,"open":570,"high":396,"low":571,"close":309,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",56.03,55.94,0.68,1.21,461047.346524,1676,56.6781,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",55.64,56.04,56.02,0.43,0.77,244988.72269,1496,55.9174,{"date":588,"open":589,"high":589,"low":21,"close":590,"change":501,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",55.79,55.59,0.22,199935.607151,1084,55.6046,{"date":596,"open":597,"high":17,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",55.09,54.805,55.47,0.45,0.82,462751.574581,1565,55.3762,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",55.89,55.895,55.02,-0.78,-1.4,563706.334913,1526,55.4256,{"date":616,"open":241,"high":617,"low":618,"close":619,"change":502,"percent_change":147,"volume":620,"transactions":621,"vwap":622},"2026-07-28",55.87,55.58,55.8,450366.358891,1480,55.7979,{"date":624,"open":625,"high":617,"low":626,"close":590,"change":435,"percent_change":436,"volume":627,"transactions":628,"vwap":629},"2026-07-27",55.66,55.36,325141.024387,1623,55.4983,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":582,"volume":637,"transactions":638,"vwap":639},"2026-07-24",55.3,55.68,55.2873,55.46,0.24,249698.451272,1522,55.4453,{"date":641,"open":642,"high":207,"low":643,"close":644,"change":645,"percent_change":552,"volume":646,"transactions":647,"vwap":648},"2026-07-23",55.27,55.06,55.22,-0.04,526928.445054,1591,55.1961,{"date":650,"open":651,"high":652,"low":644,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",55.26,55.5099,0.11,0.2,708121.6135,1840,55.2871,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",54.75,55.175,54.59,55.15,0.58,1.06,609620.574211,1655,55.1123,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":295,"vwap":678},"2026-07-20",54.92,54.96,54.545,54.57,-0.21,-0.38,350721.820273,54.7032,{"date":680,"open":681,"high":642,"low":682,"close":683,"change":254,"percent_change":255,"volume":684,"transactions":685,"vwap":686},"2026-07-17",54.74,54.69,54.78,368830.421797,2426,54.9739,{"date":688,"open":187,"high":689,"low":690,"close":691,"change":419,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",55.16,54.83,55.03,0.26,301448.763935,1378,54.9379,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":282,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",55.17,55.2,54.625,54.89,-0.42,220546.054639,1195,54.8566,{"date":707,"open":689,"high":708,"low":709,"close":710,"change":233,"percent_change":234,"volume":711,"transactions":712,"vwap":713},"2026-07-14",55.39,55.01,55.12,329887.326789,1778,55.0948,{"date":715,"open":716,"high":699,"low":717,"close":609,"change":718,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",55.05,54.895,0,217106.314417,1039,55.0126,{"date":723,"open":198,"high":724,"low":725,"close":609,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":609},"2026-07-10",55.105,54.81,0.15,0.27,648600,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",54.67,55.07,54.87,0.44,0.81,246300,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",54.71,54.24,54.43,-0.48,-0.87,231900,{"date":746,"open":710,"high":698,"low":660,"close":747,"change":748,"percent_change":319,"volume":749,"transactions":9,"vwap":747},"2026-07-07",54.91,-0.18,336300,{"date":751,"open":752,"high":753,"low":198,"close":597,"change":636,"percent_change":734,"volume":754,"transactions":9,"vwap":597},"2026-07-06",55.029999,55.135,311800,{"date":756,"open":710,"high":757,"low":741,"close":758,"change":759,"percent_change":435,"volume":760,"transactions":9,"vwap":758},"2026-07-02",55.355,54.85,0.07,483300,{"date":762,"open":187,"high":763,"low":681,"close":683,"change":282,"percent_change":702,"volume":764,"transactions":9,"vwap":683},"2026-07-01",55.185,359400,{"date":766,"open":597,"high":767,"low":768,"close":769,"change":553,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",55.23,54.94,55.0099983,-0.22,301200,{"date":773,"open":597,"high":774,"low":775,"close":776,"change":759,"percent_change":435,"volume":777,"transactions":9,"vwap":776},"2026-06-29",55.14,54.6,55.13,342700,{"date":779,"open":780,"high":210,"low":781,"close":782,"change":397,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-26",55.049999,54.9,55.060001,-0.47,360300,{"date":786,"open":787,"high":788,"low":776,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",55.21,55.65,55.32,0.83,1.52,512900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":107,"percent_change":653,"volume":799,"transactions":9,"vwap":798},"2026-06-24",54.48,54.755,54.28,54.49,337000,{"date":801,"open":802,"high":803,"low":804,"close":741,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":741},"2026-06-23",54.35,54.705,54.09,-0.67,-1.22,288000,{"date":809,"open":690,"high":663,"low":725,"close":810,"change":387,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",55.099998,0.88,377900,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":511,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",54.86,54.51,54.62,0.52,386400,{"date":821,"open":671,"high":661,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",54.265,54.34,-0.55,-1,475300,{"date":828,"open":767,"high":829,"low":701,"close":701,"change":254,"percent_change":255,"volume":830,"transactions":9,"vwap":701},"2026-06-16",55.465,332400,{"date":832,"open":767,"high":833,"low":782,"close":774,"change":122,"percent_change":834,"volume":835,"transactions":9,"vwap":774},"2026-06-15",55.41,0.46,393400,{"date":837,"open":838,"high":839,"low":840,"close":701,"change":52,"percent_change":66,"volume":841,"transactions":9,"vwap":701},"2026-06-12",54.61,55.075001,54.44,379200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":45,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",53.68,54.56,53.621,54.4,1.87,584200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",53.95,54.27,53.395,53.4,-0.69,-1.28,392300,{"date":860,"open":861,"high":816,"low":862,"close":804,"change":591,"percent_change":863,"volume":864,"transactions":9,"vwap":804},"2026-06-09",54.29,53.16,0.41,707300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":292,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",53.91,54.26,53.84,53.87,0.64,426400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":72,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-05",54.38,53.47,53.53,-1.98,538400,{"date":881,"open":882,"high":883,"low":882,"close":838,"change":142,"percent_change":378,"volume":884,"transactions":9,"vwap":838},"2026-06-04",54.36,54.715,279400,{"date":886,"open":853,"high":887,"low":888,"close":861,"change":889,"percent_change":563,"volume":890,"transactions":9,"vwap":861},"2026-06-03",54.41,54.19,-0.06,825200,{"date":892,"open":893,"high":894,"low":895,"close":802,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":802},"2026-06-02",53.89,54.42,53.79,0.5,0.93,361200,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":190,"percent_change":152,"volume":792,"transactions":9,"vwap":903},"2026-06-01",53.52,53.92,53.85,{"date":905,"open":906,"high":895,"low":907,"close":908,"change":718,"percent_change":718,"volume":835,"transactions":9,"vwap":908},"2026-05-29",53.75,53.63,53.66,{"date":910,"open":911,"high":912,"low":855,"close":908,"change":311,"percent_change":759,"volume":913,"transactions":9,"vwap":908},"2026-05-28",53.59,53.83,411000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":552,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-27",53.77,53.81,53.51,53.62,-0.13,566400,{"date":923,"open":855,"high":924,"low":855,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",53.765,53.69,0.57,1.07,417600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":292,"percent_change":871,"volume":935,"transactions":9,"vwap":934},"2026-05-22",53.02,53.3,53,53.12,455500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":142,"volume":943,"transactions":9,"vwap":941},"2026-05-21",52.46,52.8,52.18,52.78,0.17,415300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":23,"percent_change":89,"volume":950,"transactions":9,"vwap":949},"2026-05-20",52.23,52.68,52.14,52.61,501000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":491,"percent_change":398,"volume":957,"transactions":9,"vwap":956},"2026-05-19",52.049999,52.4,51.87,52.080002,297000,{"date":959,"open":946,"high":960,"low":961,"close":962,"change":234,"percent_change":152,"volume":963,"transactions":9,"vwap":962},"2026-05-18",52.41,52.060001,52.32,305400,{"date":965,"open":966,"high":966,"low":967,"close":948,"change":805,"percent_change":968,"volume":969,"transactions":9,"vwap":948},"2026-05-15",52.47,52.115,-1.27,338100,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":234,"percent_change":292,"volume":975,"transactions":9,"vwap":974},"2026-05-14",52.79,53.029999,52.81,338800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":311,"percent_change":418,"volume":982,"transactions":9,"vwap":981},"2026-05-13",52.67,52.725,52.45,52.63,374900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":645,"volume":990,"transactions":9,"vwap":988},"2026-05-12",52.58,52.64,52.02,52.59,-0.02,706700,{"date":992,"open":949,"high":993,"low":994,"close":949,"change":436,"percent_change":734,"volume":995,"transactions":9,"vwap":949},"2026-05-11",52.74,52.505,238800,{"date":997,"open":940,"high":998,"low":999,"close":1000,"change":896,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-08",52.43,52.07,52.38,0.96,481100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":469,"percent_change":806,"volume":1008,"transactions":9,"vwap":1007},"2026-05-07",52.44,51.8,51.88,479700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":834,"percent_change":811,"volume":1015,"transactions":9,"vwap":1014},"2026-05-06",52.35,52.605,52.29,52.52,511100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":961,"change":1020,"percent_change":573,"volume":1021,"transactions":9,"vwap":961},"2026-05-05",51.72,52.21,0.62,411600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-04",51.61,51.875,51.385,51.44,-0.29,-0.56,368400,{"date":1032,"open":955,"high":953,"low":1033,"close":1033,"change":920,"percent_change":254,"volume":1034,"transactions":9,"vwap":1033},"2026-05-01",51.73,395500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":572,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-30",51.16,51.91,51.86,1.33,986600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":233,"percent_change":654,"volume":1048,"transactions":9,"vwap":1047},"2026-04-29",51.13,51.22,50.98,51.18,369300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":920,"percent_change":254,"volume":1054,"transactions":9,"vwap":1053},"2026-04-28",51.38,50.96,51.080002,284300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":759,"percent_change":419,"volume":1061,"transactions":9,"vwap":1060},"2026-04-27",51.17,51.48,51.145,51.21,258200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":112,"percent_change":989,"volume":1067,"transactions":9,"vwap":1066},"2026-04-24",51.36,51.049999,51.14,260900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":653,"percent_change":591,"volume":1074,"transactions":9,"vwap":1073},"2026-04-23",51.07,51.28,50.75,51.15,502800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":510,"percent_change":476,"volume":1081,"transactions":9,"vwap":1080},"2026-04-22",51.19,51.23,50.885,51.040001,289200,{"date":1083,"open":1047,"high":1084,"low":1085,"close":1086,"change":443,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",51.365,50.8,50.88,-0.27,378900,{"date":1090,"open":1086,"high":1037,"low":1086,"close":1091,"change":520,"percent_change":234,"volume":1092,"transactions":9,"vwap":1091},"2026-04-20",51.02,302100,{"date":1094,"open":1095,"high":1037,"low":1095,"close":1096,"change":600,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-17",50.55,50.93,0.89,414500,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":727,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",50.18,50.51,50.48,0.54,310400,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":491,"percent_change":742,"volume":1111,"transactions":9,"vwap":1110},"2026-04-15",50.45,50.064999,50.21,232100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1108,"change":520,"percent_change":234,"volume":1117,"transactions":9,"vwap":1108},"2026-04-14",50.27,50.52,50.060001,333700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":388,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",49.81,50.36,49.78,0.42,308100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":350,"percent_change":1029,"volume":1131,"transactions":9,"vwap":1130},"2026-04-10",50.28,50.31,49.895,49.94,370400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":591,"percent_change":734,"volume":1137,"transactions":9,"vwap":1136},"2026-04-09",49.87,50.35,50.22,315100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":45,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-08",49.7,50.02,49.625,50,2.04,612900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":520,"percent_change":234,"volume":1152,"transactions":9,"vwap":1151},"2026-04-07",48.8,49.049999,48.7,49,470400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":122,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",48.65,48.925,48.62,48.91,0.51,582800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":107,"percent_change":501,"volume":1167,"transactions":9,"vwap":1166},"2026-04-02",48.2,48.9,48.127,48.66,443800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":419,"percent_change":22,"volume":1173,"transactions":9,"vwap":1172},"2026-04-01",48.54,48.84,48.6,611000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",47.96,48.57,47.83,48.46,0.95,2,1290000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":397,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-30",48.21,47.35,47.51,-0.54,774100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",48.22,48.285,47.665,47.77,-0.53,-1.1,548100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":283,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",48.44,48.76,48.265,48.3,-0.84,665300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":122,"percent_change":818,"volume":1213,"transactions":9,"vwap":1212},"2026-03-25",48.77,48.905,48.37,48.71,456800,{"date":1215,"open":1195,"high":1216,"low":1195,"close":1179,"change":654,"percent_change":863,"volume":1217,"transactions":9,"vwap":1179},"2026-03-24",48.67,1134900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":600,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-23",48.38,48.81,48.19,48.26,0.94,874100,{"date":1227,"open":1185,"high":1228,"low":1229,"close":1230,"change":398,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-20",48.35,47.57,47.81,-0.95,848600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":244,"percent_change":311,"volume":1239,"transactions":9,"vwap":1238},"2026-03-19",47.88,48.5,47.85,48.27,1430400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-18",48.59,48.72,48.235,48.25,-0.52,-1.07,682100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1209,"change":22,"percent_change":461,"volume":1254,"transactions":9,"vwap":1209},"2026-03-17",48.75,49.044998,48.74,615300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1123,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-16",48.45,48.734,48.405,48.48,0.87,585900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":718,"percent_change":718,"volume":1269,"transactions":9,"vwap":1268},"2026-03-13",48.31,48.56,48.0099983,48.060001,664100,{"date":1271,"open":1228,"high":1236,"low":1272,"close":1268,"change":805,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1268},"2026-03-12",48.040001,-1.37,805200,{"date":1276,"open":1277,"high":1278,"low":1179,"close":1279,"change":1280,"percent_change":107,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",48.63,48.865,48.73,0.03,653900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1150,"change":349,"percent_change":319,"volume":1287,"transactions":9,"vwap":1150},"2026-03-10",48.87,49.305,48.645,1326500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":138,"change":233,"percent_change":502,"volume":1293,"transactions":9,"vwap":138},"2026-03-09",48.29,48.999,47.76,808700,{"date":1295,"open":1164,"high":1158,"low":1296,"close":1202,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1202},"2026-03-06",48.39,-0.73,-1.48,680100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":824,"percent_change":1197,"volume":1306,"transactions":9,"vwap":1305},"2026-03-05",49.76,49.965,49.14,49.49,905100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":234,"percent_change":535,"volume":1313,"transactions":9,"vwap":1312},"2026-03-04",49.95,50.16,49.63,50.040001,487700,{"date":1315,"open":1311,"high":1316,"low":1149,"close":1317,"change":805,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-03",50.049999,49.86,-1.33,494100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":244,"percent_change":311,"volume":1326,"transactions":9,"vwap":1325},"2026-03-02",50.2,50.65,50.11,50.53,446300,{"date":1328,"open":1121,"high":1329,"low":1330,"close":1102,"change":553,"percent_change":491,"volume":1331,"transactions":9,"vwap":1102},"2026-02-27",50.545,50.029999,459600,{"date":1333,"open":1115,"high":1334,"low":1128,"close":1335,"change":510,"percent_change":142,"volume":1336,"transactions":9,"vwap":1335},"2026-02-26",50.785,50.63,242100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":418,"percent_change":510,"volume":1343,"transactions":9,"vwap":1342},"2026-02-25",50.54,50.57,50.165,50.47,316500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":22,"percent_change":664,"volume":1350,"transactions":9,"vwap":1349},"2026-02-24",50.12,50.5,50.074001,50.39,387100,{"date":1352,"open":1325,"high":1072,"low":1134,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-23",50.099998,-0.6,-1.18,547400,{"date":1358,"open":1349,"high":1085,"low":1359,"close":1360,"change":654,"percent_change":127,"volume":1361,"transactions":9,"vwap":1360},"2026-02-20",50.26,50.7,349300,{"date":1363,"open":1364,"high":1365,"low":1114,"close":1347,"change":369,"percent_change":748,"volume":1366,"transactions":9,"vwap":1347},"2026-02-19",50.43,50.59,383300,{"date":1368,"open":1359,"high":1360,"low":1359,"close":1365,"change":582,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1365},"2026-02-18",0.86,298700,{"date":1372,"open":1359,"high":1373,"low":1374,"close":1310,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1310},"2026-02-17",50.405,49.8,-0.15,-0.3,416800,{"date":1379,"open":1130,"high":1380,"low":1381,"close":1128,"change":544,"percent_change":159,"volume":1382,"transactions":9,"vwap":1128},"2026-02-13",50.49,49.73,394500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1130,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1130},"2026-02-12",50.81,51.12,49.85,-0.79,-1.56,508400,{"date":1392,"open":1393,"high":1052,"low":1394,"close":1395,"change":692,"percent_change":818,"volume":1396,"transactions":9,"vwap":1395},"2026-02-11",50.77,50.505,50.73,443600,{"date":1398,"open":1339,"high":1399,"low":1364,"close":1342,"change":442,"percent_change":349,"volume":1400,"transactions":9,"vwap":1342},"2026-02-10",50.71,315900,{"date":1402,"open":1128,"high":1403,"low":1359,"close":1095,"change":1404,"percent_change":233,"volume":1405,"transactions":9,"vwap":1095},"2026-02-09",50.67,0.05,247900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1347,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1347},"2026-02-06",49.77,50.58,1.12,2.27,263200,{"date":1414,"open":1415,"high":1122,"low":1416,"close":1417,"change":255,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-05",49.57,49.23,49.38,-0.9,650800,{"date":1421,"open":1422,"high":1330,"low":1423,"close":1424,"change":502,"percent_change":1123,"volume":1425,"transactions":9,"vwap":1424},"2026-02-04",49.72,49.53,49.83,800500,{"date":1427,"open":1428,"high":1387,"low":1429,"close":1430,"change":142,"percent_change":545,"volume":1431,"transactions":9,"vwap":1430},"2026-02-03",49.36,49.145,49.62,416200,{"date":1433,"open":1277,"high":1434,"low":1277,"close":1435,"change":582,"percent_change":811,"volume":1436,"transactions":9,"vwap":1435},"2026-02-02",49.39,49.3,598200,{"date":1438,"open":1221,"high":1439,"low":1440,"close":1284,"change":920,"percent_change":1087,"volume":1441,"transactions":9,"vwap":1284},"2026-01-30",49.089001,48.49,511900,{"date":1443,"open":1151,"high":1444,"low":1445,"close":1151,"change":502,"percent_change":582,"volume":1446,"transactions":9,"vwap":1151},"2026-01-29",49.28,48.53,430700,{"date":1448,"open":1279,"high":1449,"low":1155,"close":1450,"change":435,"percent_change":727,"volume":1451,"transactions":9,"vwap":1450},"2026-01-28",48.96,48.79,551900,{"date":1453,"open":1172,"high":1279,"low":1170,"close":1166,"change":889,"percent_change":553,"volume":1454,"transactions":9,"vwap":1166},"2026-01-27",408600,{"date":1456,"open":1251,"high":1284,"low":1457,"close":1243,"change":653,"percent_change":436,"volume":1458,"transactions":9,"vwap":1243},"2026-01-26",48.625,567100,{"date":1460,"open":1158,"high":1158,"low":1257,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-23",48.61,-0.39,-0.8,375400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1151,"change":510,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1151},"2026-01-22",49.0099983,49.215,48.89,0.33,297900,{"date":1473,"open":1192,"high":1467,"low":1192,"close":1171,"change":1097,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1171},"2026-01-21",1.86,711600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1029,"percent_change":302,"volume":1482,"transactions":9,"vwap":1481},"2026-01-20",48.02,48.41,47.86,47.95,397100,{"date":1484,"open":1461,"high":1253,"low":1485,"close":1486,"change":553,"percent_change":254,"volume":1487,"transactions":9,"vwap":1486},"2026-01-16",48.465,48.51,1058200,{"date":1489,"open":1479,"high":1490,"low":1296,"close":1277,"change":22,"percent_change":461,"volume":1491,"transactions":9,"vwap":1277},"2026-01-15",48.745,275800,{"date":1493,"open":1268,"high":1494,"low":1268,"close":1495,"change":591,"percent_change":834,"volume":1496,"transactions":9,"vwap":1495},"2026-01-14",48.36,48.34,418500,{"date":1498,"open":1228,"high":1257,"low":1499,"close":1500,"change":349,"percent_change":319,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",48.014999,48.12,330700,{"date":1503,"open":1504,"high":1265,"low":1505,"close":1506,"change":889,"percent_change":553,"volume":1507,"transactions":9,"vwap":1506},"2026-01-12",48.11,47.98,48.28,420600,{"date":1509,"open":1222,"high":1510,"low":1511,"close":1495,"change":692,"percent_change":1104,"volume":1512,"transactions":9,"vwap":1495},"2026-01-09",48.412,48.080002,248700,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1511,"change":127,"percent_change":388,"volume":1517,"transactions":9,"vwap":1511},"2026-01-08",47.65,48.176,305300,{"date":1519,"open":1222,"high":1222,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-07",47.61,47.68,-0.51,-1.06,367800,{"date":1526,"open":1527,"high":1245,"low":1527,"close":1222,"change":582,"percent_change":66,"volume":1528,"transactions":9,"vwap":1222},"2026-01-06",47.75,433000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1292,"change":871,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1292},"2026-01-05",47.33,47.917,1.36,510000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":23,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-02",46.71,47.19,46.51,47.12,1.14,482700,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-31",46.92,46.57,46.59,-0.34,-0.72,360400,{"date":1552,"open":1553,"high":1554,"low":1545,"close":1555,"change":552,"percent_change":1375,"volume":1556,"transactions":9,"vwap":1555},"2025-12-30",47.040001,47.049999,46.93,289100,{"date":1558,"open":1554,"high":1540,"low":1559,"close":1560,"change":563,"percent_change":282,"volume":1561,"transactions":9,"vwap":1560},"2025-12-29",46.9,47,248600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":244,"percent_change":311,"volume":1568,"transactions":9,"vwap":1567},"2025-12-26",47.09,47.13,46.95,47.11,272400,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1564,"change":942,"percent_change":535,"volume":1573,"transactions":9,"vwap":1564},"2025-12-24",46.91,47.184,234900,{"date":1575,"open":1559,"high":1576,"low":1577,"close":1545,"change":243,"percent_change":244,"volume":1578,"transactions":9,"vwap":1545},"2025-12-23",46.987,46.826,286100,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1571,"change":147,"percent_change":601,"volume":1583,"transactions":9,"vwap":1571},"2025-12-22",46.68,46.975,421700,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":727,"percent_change":664,"volume":1589,"transactions":9,"vwap":1588},"2025-12-19",46.27,46.675,46.53,478100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":759,"percent_change":726,"volume":1596,"transactions":9,"vwap":1595},"2025-12-18",46.43,46.64,46.17,46.26,614500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":563,"percent_change":491,"volume":1603,"transactions":9,"vwap":1602},"2025-12-17",46.38,46.61,46.154,46.19,427600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-16",46.7,46.72,46.15,46.3,-0.62,-1.32,623100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1545,"change":418,"percent_change":942,"volume":1618,"transactions":9,"vwap":1545},"2025-12-15",47.0099983,47.129,46.77,340600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1376,"percent_change":469,"volume":1625,"transactions":9,"vwap":1624},"2025-12-12",47.27,47.287,46.75,46.84,482400,{"date":1627,"open":1537,"high":1628,"low":1537,"close":1629,"change":1123,"percent_change":66,"volume":1630,"transactions":9,"vwap":1629},"2025-12-11",47.196,47.14,445700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1607,"change":790,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1607},"2025-12-10",45.96,46.835,45.94,1.81,390900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":443,"percent_change":1376,"volume":1644,"transactions":9,"vwap":1643},"2025-12-09",46.0099983,46.32,45.88,45.89,456700,{"date":1646,"open":1586,"high":1586,"low":1635,"close":1647,"change":675,"percent_change":255,"volume":1396,"transactions":9,"vwap":1647},"2025-12-08",46.029999,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":759,"percent_change":726,"volume":1653,"transactions":9,"vwap":1652},"2025-12-05",46.14,46.465,46.24,447900,{"date":1655,"open":1656,"high":1657,"low":1640,"close":1594,"change":311,"percent_change":520,"volume":1658,"transactions":9,"vwap":1594},"2025-12-04",46.060001,46.28,414600,{"date":1660,"open":1661,"high":1608,"low":1661,"close":1662,"change":1663,"percent_change":573,"volume":1664,"transactions":9,"vwap":1662},"2025-12-03",45.7,46.13,0.55,658600,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":442,"percent_change":748,"volume":1670,"transactions":9,"vwap":1669},"2025-12-02",45.77,45.48,45.58,605600,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":254,"percent_change":1188,"volume":1676,"transactions":9,"vwap":1675},"2025-12-01",45.63,45.98,45.66,451600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":142,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-28",45.69,45.965,45.65,45.91,0.7,235200,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":476,"percent_change":572,"volume":1690,"transactions":9,"vwap":1689},"2025-11-26",45.32,45.78,45.59,348300,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":871,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-25",44.7,45.355,45.28,1.43,668300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":436,"percent_change":818,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",44.53,44.78,44.299,44.64,413500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":38,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-21",43.86,44.66,43.77,44.41,1.67,693300,{"date":1714,"open":1703,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-20",44.85,43.65,43.68,-0.61,-1.38,993900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":211,"volume":1728,"transactions":9,"vwap":1726},"2025-11-19",44.27,44.5,44.07,44.29,-0.075,541200,{"date":1730,"open":1731,"high":1732,"low":1725,"close":1733,"change":1734,"percent_change":1280,"volume":1735,"transactions":9,"vwap":1733},"2025-11-18",44.21,44.62,44.365,0.015,694700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":856,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-17",45,45.09,44.23,44.35,-1.53,622300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":920,"percent_change":1028,"volume":1750,"transactions":9,"vwap":1749},"2025-11-14",44.88,45.25,44.74,45.040001,766600,{"date":1752,"open":1669,"high":1753,"low":1754,"close":1755,"change":1188,"percent_change":1355,"volume":1756,"transactions":9,"vwap":1755},"2025-11-13",45.75,45.064999,45.17,845500,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":152,"percent_change":583,"volume":1762,"transactions":9,"vwap":1761},"2025-11-12",45.42,45.83,45.71,457700,{"date":1764,"open":1755,"high":1765,"low":1766,"close":1767,"change":436,"percent_change":1159,"volume":1768,"transactions":9,"vwap":1767},"2025-11-11",45.5,45.12,45.36,358800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":535,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-10",45.0099983,45.228,44.77,45.13,0.8,322600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1773,"change":292,"percent_change":583,"volume":1782,"transactions":9,"vwap":1773},"2025-11-07",44.36,44.785,44.24,489500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":282,"percent_change":1246,"volume":1789,"transactions":9,"vwap":1788},"2025-11-06",44.61,44.811,44.34,44.43,394400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1708,"change":476,"percent_change":1683,"volume":1795,"transactions":9,"vwap":1708},"2025-11-05",44.4,44.83,44.3,377400,{"date":1797,"open":1731,"high":1798,"low":1799,"close":1741,"change":1028,"percent_change":301,"volume":1800,"transactions":9,"vwap":1741},"2025-11-04",44.51,44.16,349600,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1703,"change":442,"percent_change":748,"volume":1805,"transactions":9,"vwap":1703},"2025-11-03",44.75,44.19,477600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":942,"percent_change":147,"volume":1812,"transactions":9,"vwap":1811},"2025-10-31",44.49,44.84,44.46,44.72,352800,{"date":1814,"open":1815,"high":1738,"low":1816,"close":1816,"change":397,"percent_change":320,"volume":1817,"transactions":9,"vwap":1816},"2025-10-30",44.6,44.55,465200,{"date":1819,"open":1820,"high":1755,"low":1732,"close":1821,"change":254,"percent_change":824,"volume":1822,"transactions":9,"vwap":1821},"2025-10-29",44.96,44.81,474500,{"date":1824,"open":1747,"high":1825,"low":1826,"close":1827,"change":1087,"percent_change":1354,"volume":1828,"transactions":9,"vwap":1827},"2025-10-28",45.3,45.049999,45.060001,383400,{"date":1830,"open":1825,"high":1767,"low":1831,"close":1832,"change":654,"percent_change":734,"volume":1833,"transactions":9,"vwap":1832},"2025-10-27",45.155,45.33,376900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1774,"change":727,"percent_change":461,"volume":1839,"transactions":9,"vwap":1774},"2025-10-24",45.19,45.29,45.104,208900,{"date":1841,"open":1773,"high":1842,"low":1703,"close":1843,"change":591,"percent_change":52,"volume":1844,"transactions":9,"vwap":1843},"2025-10-23",44.95,44.86,295100,{"date":1846,"open":1809,"high":1746,"low":1847,"close":1703,"change":397,"percent_change":320,"volume":1848,"transactions":9,"vwap":1703},"2025-10-22",44.45,288600,{"date":1850,"open":1701,"high":1826,"low":1748,"close":1851,"change":233,"percent_change":591,"volume":1852,"transactions":9,"vwap":1851},"2025-10-21",44.9,364900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-20",44.47,44.825,44.8,0.56,1.27,140900,{"date":1862,"open":1863,"high":1787,"low":1864,"close":1781,"change":435,"percent_change":22,"volume":1865,"transactions":9,"vwap":1781},"2025-10-17",44.11,44.0099983,210500,{"date":1867,"open":1708,"high":1708,"low":1868,"close":1863,"change":783,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1863},"2025-10-16",43.93,-1.05,276300,{"date":1872,"open":1811,"high":1873,"low":1874,"close":1875,"change":435,"percent_change":22,"volume":1876,"transactions":9,"vwap":1875},"2025-10-15",44.94,44.28,44.58,291100,{"date":1878,"open":1709,"high":1879,"low":1880,"close":1847,"change":535,"percent_change":601,"volume":1881,"transactions":9,"vwap":1847},"2025-10-14",44.69,43.689,327100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":818,"percent_change":59,"volume":1888,"transactions":9,"vwap":1887},"2025-10-13",43.94,44.205,43.87,44.09,254800,{"date":1890,"open":1891,"high":1892,"low":26,"close":1893,"change":1197,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-10",44.71,44.79,43.57,-2.46,267200,{"date":1897,"open":1898,"high":1836,"low":1875,"close":1899,"change":1548,"percent_change":360,"volume":1900,"transactions":9,"vwap":1899},"2025-10-09",45.029999,44.67,381100,{"date":1902,"open":1903,"high":1774,"low":1773,"close":1771,"change":510,"percent_change":535,"volume":1904,"transactions":9,"vwap":1771},"2025-10-08",44.98,251100,{"date":1906,"open":1907,"high":1908,"low":1748,"close":1715,"change":770,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1715},"2025-10-07",45.099998,45.18,-0.49,301800,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1404,"percent_change":653,"volume":1916,"transactions":9,"vwap":1915},"2025-10-06",45.34,45.02,45.07,298600,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1914,"change":22,"percent_change":545,"volume":1921,"transactions":9,"vwap":1914},"2025-10-03",44.82,45.22,270600,{"date":1923,"open":1748,"high":1793,"low":1816,"close":1924,"change":718,"percent_change":718,"volume":1925,"transactions":9,"vwap":1924},"2025-10-02",44.73,305100,{"date":1927,"open":1785,"high":1821,"low":1928,"close":1924,"change":311,"percent_change":520,"volume":1929,"transactions":9,"vwap":1924},"2025-10-01",44.56,246100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1879,"change":418,"percent_change":234,"volume":754,"transactions":9,"vwap":1879},"2025-09-30",44.52,44.721,44.335,{"date":1936,"open":1821,"high":1821,"low":1847,"close":1785,"change":451,"percent_change":552,"volume":1937,"transactions":9,"vwap":1785},"2025-09-29",368000,{"date":1939,"open":1940,"high":1708,"low":1940,"close":1703,"change":863,"percent_change":897,"volume":1941,"transactions":9,"vwap":1703},"2025-09-26",44.39,303500,{"date":1943,"open":1794,"high":1787,"low":1944,"close":1740,"change":564,"percent_change":222,"volume":1945,"transactions":9,"vwap":1740},"2025-09-25",44.060001,576400,{"date":1947,"open":1816,"high":1879,"low":1792,"close":1948,"change":369,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-24",44.42,-0.2,350200,{"date":1952,"open":1953,"high":1954,"low":1855,"close":1798,"change":553,"percent_change":1087,"volume":1955,"transactions":9,"vwap":1798},"2025-09-23",44.48,44.93,397200,{"date":1957,"open":1808,"high":1958,"low":1959,"close":1960,"change":452,"percent_change":563,"volume":1961,"transactions":9,"vwap":1960},"2025-09-22",44.715,44.44,44.63,395800,{"date":1963,"open":1746,"high":1746,"low":1964,"close":1965,"change":564,"percent_change":702,"volume":1966,"transactions":9,"vwap":1965},"2025-09-19",44.54,44.68,963400,{"date":1968,"open":1924,"high":1969,"low":1875,"close":1970,"change":22,"percent_change":545,"volume":1971,"transactions":9,"vwap":1970},"2025-09-18",44.926,44.87,689900,{"date":1973,"open":1810,"high":1914,"low":1723,"close":1875,"change":726,"percent_change":292,"volume":1974,"transactions":9,"vwap":1875},"2025-09-17",721700,{"date":1976,"open":1953,"high":1928,"low":1740,"close":1788,"change":452,"percent_change":563,"volume":1977,"transactions":9,"vwap":1788},"2025-09-16",516000,{"date":1979,"open":1708,"high":1965,"low":1710,"close":1953,"change":452,"percent_change":563,"volume":1980,"transactions":9,"vwap":1953},"2025-09-15",683300,{"date":1982,"open":1773,"high":1843,"low":1932,"close":1700,"change":1028,"percent_change":301,"volume":1983,"transactions":9,"vwap":1700},"2025-09-12",374000,{"date":1985,"open":1986,"high":1843,"low":1986,"close":1919,"change":1020,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1919},"2025-09-11",44.25,1.4,523300,{"date":1990,"open":1991,"high":1992,"low":1864,"close":1991,"change":1404,"percent_change":653,"volume":1993,"transactions":9,"vwap":1991},"2025-09-10",44.2,44.37,417700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1996,"change":989,"percent_change":452,"volume":1999,"transactions":9,"vwap":1996},"2025-09-09",44.15,44.285,44.104,670400,{"date":2001,"open":1740,"high":1740,"low":2002,"close":2003,"change":563,"percent_change":254,"volume":2004,"transactions":9,"vwap":2003},"2025-09-08",43.9,44.17,293600,{"date":2006,"open":1847,"high":2007,"low":1944,"close":1874,"change":920,"percent_change":1028,"volume":2008,"transactions":9,"vwap":1874},"2025-09-05",44.65,240900,{"date":2010,"open":2011,"high":2012,"low":1868,"close":1710,"change":147,"percent_change":1369,"volume":2013,"transactions":9,"vwap":1710},"2025-09-04",44.040001,44.435,312800,{"date":2015,"open":1863,"high":1781,"low":2016,"close":2017,"change":564,"percent_change":222,"volume":2018,"transactions":9,"vwap":2017},"2025-09-03",43.8,44.029999,354100,{"date":2020,"open":1725,"high":2021,"low":1886,"close":2021,"change":770,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-02",44.22,-0.5,250100,{"date":2025,"open":1948,"high":2026,"low":1874,"close":1959,"change":718,"percent_change":718,"volume":2027,"transactions":9,"vwap":1959},"2025-08-29",44.565,214500,{"date":2029,"open":1810,"high":1810,"low":1991,"close":1959,"change":1280,"percent_change":759,"volume":2030,"transactions":9,"vwap":1959},"2025-08-28",241000,{"date":2032,"open":2033,"high":1810,"low":2033,"close":1710,"change":436,"percent_change":818,"volume":2034,"transactions":9,"vwap":1710},"2025-08-27",44.080002,330100,{"date":2036,"open":2037,"high":1991,"low":2038,"close":2039,"change":435,"percent_change":275,"volume":2040,"transactions":9,"vwap":2039},"2025-08-26",44,43.99,44.18,272000,{"date":2042,"open":1986,"high":2043,"low":2044,"close":2044,"change":350,"percent_change":201,"volume":2045,"transactions":9,"vwap":2044},"2025-08-25",44.32,44.049999,294200,{"date":2047,"open":2048,"high":1847,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-22",43.67,44.33,0.85,1.95,309100,{"date":2054,"open":2055,"high":1893,"low":2056,"close":2057,"change":452,"percent_change":563,"volume":2058,"transactions":9,"vwap":2057},"2025-08-21",43.36,43.24,43.48,295000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":243,"percent_change":244,"volume":2065,"transactions":9,"vwap":2064},"2025-08-20",43.5,43.61,43.35,43.53,364800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":510,"percent_change":544,"volume":2071,"transactions":9,"vwap":2070},"2025-08-19",43.37,43.725,43.52,397900,{"date":2073,"open":2074,"high":2057,"low":2075,"close":2055,"change":1280,"percent_change":759,"volume":2076,"transactions":9,"vwap":2055},"2025-08-18",43.32,43.27,388300,{"date":2078,"open":2079,"high":26,"low":2080,"close":2081,"change":369,"percent_change":675,"volume":2082,"transactions":9,"vwap":2081},"2025-08-15",43.54,43.316,43.33,167700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1949,"percent_change":398,"volume":2089,"transactions":9,"vwap":2088},"2025-08-14",43.3,43.44,43.143,43.42,209200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":1663,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-13",43.17,43.62,43.151,1.28,314100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":871,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-12",42.61,43.075001,42.561,43.07,1.51,207600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":369,"percent_change":675,"volume":2111,"transactions":9,"vwap":2110},"2025-08-11",42.59,42.76,42.34,42.43,493400,{"date":2113,"open":2114,"high":2099,"low":2115,"close":2116,"change":476,"percent_change":38,"volume":2117,"transactions":9,"vwap":2116},"2025-08-08",42.36,42.32,42.52,233800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":442,"percent_change":564,"volume":2124,"transactions":9,"vwap":2123},"2025-08-07",42.57,42.659,42.12,42.21,437900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":920,"percent_change":212,"volume":2131,"transactions":9,"vwap":2130},"2025-08-06",42.41,42.46,42.243,42.29,305700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":107,"percent_change":419,"volume":2065,"transactions":9,"vwap":2137},"2025-08-05",42.39,42.47,42.080002,42.42,{"date":2139,"open":2140,"high":2114,"low":2140,"close":2114,"change":600,"percent_change":927,"volume":2141,"transactions":9,"vwap":2114},"2025-08-04",42.099998,260500,{"date":2143,"open":2123,"high":2123,"low":2144,"close":2145,"change":1718,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",41.62,41.91,-1.43,292000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2116,"change":702,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2116},"2025-07-31",42.75,43.025002,42.473,-0.98,672600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":212,"percent_change":1549,"volume":2161,"transactions":9,"vwap":2160},"2025-07-30",43.2,43.31,42.77,42.94,206500,{"date":2163,"open":2055,"high":2086,"low":2094,"close":2164,"change":369,"percent_change":675,"volume":2165,"transactions":9,"vwap":2164},"2025-07-29",43.25,298400,{"date":2167,"open":2061,"high":2061,"low":2168,"close":2169,"change":349,"percent_change":264,"volume":2170,"transactions":9,"vwap":2169},"2025-07-28",43.245,43.34,242700,{"date":2172,"open":2081,"high":2070,"low":2092,"close":2061,"change":942,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2061},"2025-07-25",0.39,299200,{"date":2176,"open":2086,"high":2177,"low":2085,"close":2081,"change":349,"percent_change":264,"volume":2178,"transactions":9,"vwap":2081},"2025-07-24",43.585,187100,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":896,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-23",43.16,43.51,43.49,1.16,186000,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":52,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-22",42.6,43.029999,42.99,1.15,209700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":442,"percent_change":564,"volume":2199,"transactions":9,"vwap":2198},"2025-07-21",42.72,42.848,42.497,42.5,296100,{"date":2201,"open":2202,"high":2203,"low":2198,"close":2204,"change":553,"percent_change":350,"volume":2205,"transactions":9,"vwap":2204},"2025-07-18",42.81,42.84,42.58,269800,{"date":2207,"open":2208,"high":2150,"low":2208,"close":2209,"change":122,"percent_change":378,"volume":2210,"transactions":9,"vwap":2209},"2025-07-17",42.33,42.7,349500,{"date":2212,"open":2137,"high":2213,"low":2214,"close":2215,"change":726,"percent_change":152,"volume":2216,"transactions":9,"vwap":2215},"2025-07-16",42.49,41.985,42.45,606200,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-15",42.97,42.28,42.3,-0.625,-1.46,345000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1734,"percent_change":1280,"volume":2231,"transactions":9,"vwap":2230},"2025-07-14",42.86,42.95,42.71,42.925,341600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":350,"percent_change":301,"volume":2238,"transactions":9,"vwap":2237},"2025-07-11",42.93,43.035,42.787,42.91,280000,{"date":2240,"open":2234,"high":2241,"low":2242,"close":2243,"change":511,"percent_change":545,"volume":2244,"transactions":9,"vwap":2243},"2025-07-10",43.294,42.853,43.19,262900,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2237,"change":1404,"percent_change":501,"volume":2249,"transactions":9,"vwap":2237},"2025-07-09",43,42.67,315600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2227,"change":942,"percent_change":127,"volume":2254,"transactions":9,"vwap":2227},"2025-07-08",42.73,43.014999,278900,{"date":2256,"open":2247,"high":2257,"low":2258,"close":2259,"change":2022,"percent_change":2260,"volume":1331,"transactions":9,"vwap":2259},"2025-07-07",43.11,42.495,42.69,-1.16,{"date":2262,"open":2263,"high":2056,"low":2263,"close":2243,"change":436,"percent_change":1104,"volume":2264,"transactions":9,"vwap":2243},"2025-07-03",43.0099983,210400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":510,"percent_change":544,"volume":2270,"transactions":9,"vwap":2268},"2025-07-02",42.85,42.96,42.64,244200,{"date":2272,"open":2273,"high":2219,"low":2273,"close":2274,"change":818,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-01",42.18,42.8,1.23,383200,{"date":2278,"open":2279,"high":2280,"low":2122,"close":2220,"change":435,"percent_change":476,"volume":2281,"transactions":9,"vwap":2220},"2025-06-30",42.2,42.319,231600,{"date":2283,"open":2284,"high":2130,"low":2145,"close":2285,"change":418,"percent_change":190,"volume":2286,"transactions":9,"vwap":2285},"2025-06-27",42.060001,42.15,307500,{"date":2288,"open":2289,"high":2136,"low":2290,"close":2291,"change":127,"percent_change":1001,"volume":2292,"transactions":9,"vwap":2291},"2025-06-26",41.83,41.73,42.07,495900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":920,"percent_change":212,"volume":2298,"transactions":9,"vwap":2297},"2025-06-25",41.82,41.585,41.67,405200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":501,"percent_change":22,"volume":1131,"transactions":9,"vwap":2304},"2025-06-24",41.65,41.918,41.625,41.8,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":122,"percent_change":461,"volume":2311,"transactions":9,"vwap":2310},"2025-06-23",41.49,41.71,41.18,41.68,412300,{"date":2313,"open":2314,"high":2144,"low":2315,"close":2316,"change":653,"percent_change":727,"volume":2317,"transactions":9,"vwap":2316},"2025-06-20",41.56,41.332,41.43,491800,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":520,"percent_change":591,"volume":2323,"transactions":9,"vwap":2322},"2025-06-18",41.28,41.61,41.32,481400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":676,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-17",41.48,41.57,41.23,-0.91,643800,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2321,"change":2173,"percent_change":1180,"volume":2335,"transactions":9,"vwap":2321},"2025-06-16",41.42,41.72,302400,{"date":2337,"open":2338,"high":2327,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-06-13",41.34,41.12,41.22,-0.4,-0.96,354600,{"date":2345,"open":2338,"high":2144,"low":2346,"close":2144,"change":435,"percent_change":476,"volume":2347,"transactions":9,"vwap":2144},"2025-06-12",41.24,267400,{"date":2349,"open":2350,"high":2301,"low":2351,"close":2307,"change":408,"percent_change":491,"volume":2352,"transactions":9,"vwap":2307},"2025-06-11",41.64,41.37,287200,{"date":2354,"open":2355,"high":2297,"low":2351,"close":2356,"change":122,"percent_change":461,"volume":2357,"transactions":9,"vwap":2356},"2025-06-10",41.4,41.59,391100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2338,"change":726,"percent_change":535,"volume":2363,"transactions":9,"vwap":2338},"2025-06-09",41.35,41.52,41.2,381400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1159,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-06",41.07,41.259,41.060001,41.19,1.25,204900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":369,"percent_change":770,"volume":2378,"transactions":9,"vwap":2377},"2025-06-05",40.86,40.91,40.585,40.68,286800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":675,"percent_change":1522,"volume":2384,"transactions":9,"vwap":2383},"2025-06-04",40.99,41.080002,40.77,287000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":152,"percent_change":1369,"volume":2391,"transactions":9,"vwap":2390},"2025-06-03",40.58,41,40.48,40.98,337700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1404,"percent_change":501,"volume":2398,"transactions":9,"vwap":2397},"2025-06-02",40.57,40.65,40.17,40.63,441100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2387,"change":889,"percent_change":1375,"volume":2404,"transactions":9,"vwap":2387},"2025-05-30",40.49,40.72,40.28,312900,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":653,"percent_change":727,"volume":2410,"transactions":9,"vwap":2409},"2025-05-29",40.67,40.31,40.64,256800,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1548,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-28",40.92,40.485,40.53,-0.83,231400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":545,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-27",40.59,40.9,40.4,40.87,1.62,269900,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":552,"percent_change":211,"volume":2431,"transactions":9,"vwap":2430},"2025-05-23",39.87,40.315,40.22,217300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2434,"change":443,"percent_change":200,"volume":2437,"transactions":9,"vwap":2434},"2025-05-22",40.29,40.533,40.137,252000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":1418,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-21",41.02,41.075001,40.43,-2.18,202000,{"date":2446,"open":2338,"high":2447,"low":2369,"close":2448,"change":553,"percent_change":1028,"volume":2449,"transactions":9,"vwap":2448},"2025-05-20",41.459,41.33,221400,{"date":2451,"open":2369,"high":2452,"low":2453,"close":2454,"change":889,"percent_change":443,"volume":2455,"transactions":9,"vwap":2454},"2025-05-19",41.485,41.14,41.45,264300,{"date":2457,"open":2453,"high":2458,"low":2440,"close":2458,"change":127,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-16",41.51,0.97,228800,{"date":2462,"open":2407,"high":2453,"low":2407,"close":2463,"change":122,"percent_change":293,"volume":2464,"transactions":9,"vwap":2463},"2025-05-15",41.11,216800,{"date":2466,"open":2366,"high":2366,"low":2467,"close":2374,"change":254,"percent_change":1718,"volume":2468,"transactions":9,"vwap":2374},"2025-05-14",40.79,202800,{"date":2470,"open":2471,"high":2322,"low":2368,"close":2463,"change":369,"percent_change":770,"volume":2472,"transactions":9,"vwap":2463},"2025-05-13",41.099998,248500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2362,"change":927,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2362},"2025-05-12",41.21,41.38,40.96,2.67,628600,{"date":2481,"open":2408,"high":2408,"low":2482,"close":2483,"change":989,"percent_change":452,"volume":2484,"transactions":9,"vwap":2483},"2025-05-09",40.060001,40.13,264600,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-05-08",39.94,40.52,40.15,0.47,1.18,268500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":435,"percent_change":1470,"volume":2499,"transactions":9,"vwap":2498},"2025-05-07",39.69,39.89,39.5,39.68,272200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":254,"percent_change":201,"volume":2506,"transactions":9,"vwap":2505},"2025-05-06",39.53,39.86,39.48,39.55,296500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":491,"percent_change":1354,"volume":2513,"transactions":9,"vwap":2512},"2025-05-05",39.78,40.07,39.674,39.8,354000,{"date":2515,"open":2428,"high":2489,"low":2516,"close":2517,"change":545,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-02",39.71,40.040001,1.65,297300,{"date":2521,"open":2522,"high":2495,"low":2523,"close":2524,"change":311,"percent_change":233,"volume":2525,"transactions":9,"vwap":2524},"2025-05-01",39.34,39.185,39.39,337200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":889,"percent_change":1375,"volume":2532,"transactions":9,"vwap":2531},"2025-04-30",39.049999,39.44,38.588,39.35,415700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":942,"percent_change":582,"volume":2539,"transactions":9,"vwap":2538},"2025-04-29",39.09,39.51,38.98,39.41,355900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":233,"percent_change":692,"volume":2546,"transactions":9,"vwap":2545},"2025-04-28",39.22,39.42,38.899,39.24,321200,{"date":2548,"open":2528,"high":2549,"low":2550,"close":2551,"change":443,"percent_change":340,"volume":2552,"transactions":9,"vwap":2551},"2025-04-25",39.17,38.83,39.14,254500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":137,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-04-24",38.68,39.33,38.539,39.28,1.71,248400,{"date":2562,"open":2563,"high":2524,"low":2564,"close":2565,"change":535,"percent_change":1224,"volume":2566,"transactions":9,"vwap":2565},"2025-04-23",38.97,38.49,38.62,509800,{"date":180,"open":176,"high":2568,"low":176,"close":2569,"change":1663,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},38.33,38.26,1.46,453400]