[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUHP":3,"homepage-market-summary":30,"stock-historical-DUHP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUHP","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 High Profitability ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7784,0.329336,"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},42.31,42.43,42.445,42.165,42.14,0.17,0.4,788914.730867,42.9,35.69,1109666.8334916015,91.8,1156,{"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":23,"price":127,"is_up":11},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":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},30.89,1125185,410692675.206392,35.05,"2025-04-22",[181,184,194,204,215,225,235,243,252,261,272,282,292,303,313,323,333,343,353,362,371,381,390,400,410,420,428,438,447,455,464,473,483,490,501,509,518,525,536,544,552,557,563,571,580,590,600,611,618,627,634,643,651,659,667,674,683,690,695,703,708,712,718,725,729,735,740,744,750,756,762,770,778,781,786,792,797,803,810,819,827,833,838,845,851,856,861,866,871,877,881,886,892,901,908,916,922,930,937,943,949,956,961,965,974,981,989,996,1003,1010,1015,1023,1030,1036,1042,1050,1057,1063,1070,1076,1082,1088,1094,1101,1109,1116,1123,1130,1137,1146,1151,1157,1165,1173,1180,1185,1192,1198,1205,1212,1220,1227,1233,1239,1246,1252,1260,1266,1272,1279,1284,1289,1295,1301,1307,1314,1319,1325,1330,1334,1337,1343,1348,1352,1356,1363,1370,1375,1382,1386,1390,1397,1400,1404,1408,1415,1422,1429,1437,1443,1448,1452,1457,1461,1467,1472,1477,1483,1488,1493,1499,1504,1508,1512,1515,1520,1526,1532,1538,1546,1552,1556,1560,1565,1571,1574,1577,1584,1588,1593,1597,1600,1603,1606,1613,1618,1626,1633,1638,1644,1651,1657,1663,1668,1671,1676,1681,1688,1695,1700,1704,1709,1714,1718,1721,1725,1728,1732,1735,1738,1741,1747,1752,1755,1759,1763,1770,1775,1779,1783,1787,1791,1794,1797,1801,1807,1810,1815,1821,1825,1831,1835,1838,1842,1847,1851,1854,1858,1863,1870,1877,1883,1888,1894,1900,1904,1909,1913,1917,1922,1926,1933,1938,1943,1948,1952,1955,1958,1963,1970,1976,1983,1990,1997,2004,2012,2018,2022,2029,2033,2037,2041,2047,2054,2059,2063,2068,2072,2076,2082,2086,2090,2093,2098,2101,2106,2113,2119,2127,2134,2141,2147,2155,2162,2168,2175,2182,2188,2192,2200,2207,2213,2218,2223,2230,2234,2241,2247,2254,2258,2266,2273,2280,2287,2294,2302,2307,2312,2317,2324,2331,2337,2344,2351,2358,2365,2370,2376,2382,2388,2394,2401,2407,2415,2421],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3588,42.2983,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.96,42.21,41.76,0.23,0.55,936081.901078,4201,42.0184,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.23,42.36,41.91,-0.26,-0.62,1050510.593029,3542,42.1351,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.26,42.29,42.05,42.17,0.01,0.02,754424.48065,2940,42.1862,{"date":216,"open":21,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.41,42.06,42.16,-0.25,-0.59,492876.891309,1880,42.2462,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.22,42.4301,42.11,0.27,0.64,669642.202125,2477,42.3069,{"date":236,"open":237,"high":196,"low":238,"close":21,"change":112,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",41.97,41.9599,-0.02,760161.071503,2776,42.1133,{"date":244,"open":217,"high":19,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42.1,42.15,-0.28,-0.66,1855655.613,3613,42.2078,{"date":253,"open":254,"high":255,"low":254,"close":18,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",42.28,42.495,0.1,0.24,846268.957264,2686,42.4186,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",41.93,42.435,41.865,42.33,0.6,1.44,715446.581111,2303,42.2985,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":211,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",41.68,41.745,41.495,41.73,0.05,748795.751519,2655,41.6481,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",41.79,41.55,41.71,0.41,0.99,816547.491437,2380,41.667,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",41.62,41.67,41.09,41.3,-0.15,-0.36,1005627.582404,4221,41.4139,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",41.7,41.4,41.45,-0.24,-0.58,793045.147963,2740,41.4624,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",41.47,41.8,41.69,-0.16,-0.38,825561.95837,3293,41.6935,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",41.98,41.81,41.85,0.28,0.67,645962.079497,2313,41.8978,{"date":334,"open":335,"high":286,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",41.64,41.49,41.57,-0.32,-0.76,692830.77077,3008,41.5802,{"date":344,"open":208,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",42.065,41.8495,41.89,-0.19,-0.45,723846.462871,2662,41.9336,{"date":354,"open":355,"high":355,"low":208,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",42.44,42.08,-0.41,-0.96,659330.693838,2628,42.1516,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":210,"percent_change":211,"volume":368,"transactions":369,"vwap":370},"2026-09-04",42.46,42.595,42.4297,42.49,597332.756316,2351,42.4866,{"date":372,"open":373,"high":374,"low":21,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",42.3,42.5096,42.48,0.34,0.81,692648.851919,2556,42.4136,{"date":382,"open":198,"high":383,"low":384,"close":21,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",42.19,41.905,0.26,0.62,589296.986064,2034,42.1204,{"date":391,"open":392,"high":356,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",42.04,41.775,41.88,-0.34,-0.81,737334.921048,2625,41.9112,{"date":401,"open":402,"high":403,"low":404,"close":227,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",42.24,42.3197,42.09,-0.13,-0.31,562511.714314,2158,42.1614,{"date":411,"open":412,"high":413,"low":373,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",42.66,42.675,42.35,-0.21,-0.49,541864.836728,2043,42.4179,{"date":421,"open":422,"high":412,"low":364,"close":423,"change":107,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",42.55,42.56,0.14,633580.140718,2010,42.5561,{"date":429,"open":355,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",42.61,42.4201,42.5,0.03,0.07,573812.926542,2073,42.5378,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":424,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",42.47,42.51,42.345,0.33,615593.095409,2107,42.4336,{"date":448,"open":266,"high":449,"low":450,"close":266,"change":451,"percent_change":348,"volume":452,"transactions":453,"vwap":454},"2026-08-24",42.37,42.1705,-0.08,567831.189352,2275,42.2988,{"date":456,"open":217,"high":457,"low":458,"close":217,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",42.515,42.305,0.22,0.52,571279.470883,2168,42.4112,{"date":465,"open":466,"high":467,"low":468,"close":383,"change":338,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",42.34,42.485,42.155,-0.75,565962.924505,2358,42.2858,{"date":474,"open":475,"high":476,"low":477,"close":441,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",42.53,42.73,42.4651,0.18,0.43,623248.254858,2604,42.5952,{"date":484,"open":266,"high":364,"low":485,"close":266,"change":308,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",42.285,-0.56,715568.566456,3253,42.3727,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",42.74,42.7576,42.555,42.57,-0.22,-0.51,607432.700053,2860,42.6532,{"date":502,"open":25,"high":25,"low":503,"close":504,"change":505,"percent_change":415,"volume":506,"transactions":507,"vwap":508},"2026-08-14",42.725,42.79,-0.09,545942.412543,2447,42.7872,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":151,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",42.68,42.89,42.88,0.82,612625.890931,2439,42.8205,{"date":519,"open":520,"high":520,"low":364,"close":475,"change":521,"percent_change":385,"volume":522,"transactions":523,"vwap":524},"2026-08-12",42.65,0.11,716011.850005,4553,42.5615,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",42.59,42.655,42.38,42.42,-0.03,-0.07,672627.817251,3373,42.4744,{"date":537,"open":367,"high":538,"low":539,"close":540,"change":532,"percent_change":318,"volume":541,"transactions":542,"vwap":543},"2026-08-10",42.5799,42.4,42.45,997987.294175,4206,42.473,{"date":545,"open":432,"high":546,"low":547,"close":548,"change":521,"percent_change":385,"volume":549,"transactions":550,"vwap":551},"2026-08-07",42.54,42.375,42.52,669131.977223,4197,42.4724,{"date":553,"open":530,"high":546,"low":254,"close":217,"change":112,"percent_change":239,"volume":554,"transactions":555,"vwap":556},"2026-08-06",861255.353399,4150,42.3862,{"date":558,"open":527,"high":559,"low":414,"close":530,"change":424,"percent_change":443,"volume":560,"transactions":561,"vwap":562},"2026-08-05",42.76,956681.085294,5056,42.5076,{"date":564,"open":565,"high":547,"low":284,"close":254,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",41.86,0.68,1.63,744311.55993,4042,42.2302,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":479,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",41.27,41.6351,41.6,1.04,722403.889102,5544,41.5345,{"date":581,"open":582,"high":573,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",41.24,40.72,41.17,-0.11,-0.27,714738.542269,4459,41.0758,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":479,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",41.16,41.29,40.895,41.28,1.05,773314.561634,3508,41.1495,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",41.33,41.5,40.83,40.85,-0.68,-1.64,870718.234612,3246,41.2245,{"date":612,"open":336,"high":335,"low":613,"close":614,"change":424,"percent_change":376,"volume":615,"transactions":616,"vwap":617},"2026-07-28",41.38,41.53,700992.989812,2751,41.5465,{"date":619,"open":620,"high":274,"low":621,"close":622,"change":107,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",41.66,41.22,41.39,0.15,719841.464164,2683,41.3553,{"date":628,"open":582,"high":629,"low":630,"close":602,"change":107,"percent_change":623,"volume":631,"transactions":632,"vwap":633},"2026-07-24",41.61,41.221,733979.359237,2845,41.384,{"date":635,"open":636,"high":637,"low":636,"close":573,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",41.04,41.36,-0.12,-0.29,750735.46456,3271,41.1963,{"date":644,"open":645,"high":614,"low":646,"close":622,"change":647,"percent_change":638,"volume":648,"transactions":649,"vwap":650},"2026-07-22",41.35,41.34,-0.05,563562.838426,2385,41.4256,{"date":652,"open":622,"high":315,"low":653,"close":654,"change":376,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",41.19,41.44,0.83,726548.303732,2616,41.4031,{"date":660,"open":603,"high":603,"low":661,"close":662,"change":496,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",41.05,41.1,-0.53,704431.482644,2863,41.195,{"date":668,"open":582,"high":285,"low":582,"close":669,"change":319,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",41.32,-0.91,606970.831586,2225,41.3923,{"date":675,"open":676,"high":677,"low":676,"close":305,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",41.42,41.72,0.16,0.39,929986.314395,3107,41.6191,{"date":684,"open":294,"high":294,"low":685,"close":686,"change":434,"percent_change":22,"volume":687,"transactions":688,"vwap":689},"2026-07-15",41.315,41.54,707358.440644,3069,41.506,{"date":691,"open":620,"high":620,"low":646,"close":315,"change":585,"percent_change":199,"volume":692,"transactions":693,"vwap":694},"2026-07-14",621156.429771,2550,41.4923,{"date":696,"open":277,"high":697,"low":614,"close":698,"change":639,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",41.87,41.58,-0.69,612030.523283,2144,41.643,{"date":704,"open":620,"high":705,"low":706,"close":697,"change":22,"percent_change":287,"volume":707,"transactions":9,"vwap":697},"2026-07-10",41.915,41.52,553500,{"date":709,"open":337,"high":275,"low":276,"close":305,"change":443,"percent_change":710,"volume":711,"transactions":9,"vwap":305},"2026-07-09",0.8,567600,{"date":713,"open":621,"high":714,"low":715,"close":716,"change":405,"percent_change":406,"volume":717,"transactions":9,"vwap":716},"2026-07-08",41.445,41.040001,41.37,676500,{"date":719,"open":337,"high":720,"low":721,"close":603,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":603},"2026-07-07",41.65,41.355,-0.2,-0.48,755400,{"date":726,"open":326,"high":727,"low":285,"close":305,"change":521,"percent_change":385,"volume":728,"transactions":9,"vwap":305},"2026-07-06",41.815,722500,{"date":730,"open":274,"high":731,"low":595,"close":732,"change":278,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-02",41.84,41.59,0.12,980100,{"date":736,"open":698,"high":737,"low":676,"close":686,"change":348,"percent_change":738,"volume":739,"transactions":9,"vwap":686},"2026-07-01",41.825,-0.46,1037500,{"date":741,"open":307,"high":742,"low":654,"close":277,"change":443,"percent_change":710,"volume":743,"transactions":9,"vwap":277},"2026-06-30",41.807,823000,{"date":745,"open":582,"high":654,"low":746,"close":306,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":306},"2026-06-29",40.995,0.45,1.1,1059900,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":239,"percent_change":647,"volume":755,"transactions":9,"vwap":754},"2026-06-26",40.73,41.225,40.95,1504600,{"date":757,"open":669,"high":669,"low":758,"close":759,"change":22,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-25",40.86,40.97,0.42,1106900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":141,"volume":769,"transactions":9,"vwap":767},"2026-06-24",40.76,41.080002,40.595,40.8,0.13,1469200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":469,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-23",40.75,40.99,40.64,40.67,-1.81,809400,{"date":779,"open":706,"high":277,"low":669,"close":676,"change":434,"percent_change":22,"volume":780,"transactions":9,"vwap":676},"2026-06-22",751400,{"date":782,"open":783,"high":315,"low":573,"close":645,"change":23,"percent_change":784,"volume":785,"transactions":9,"vwap":645},"2026-06-18",41.46,0.98,919500,{"date":787,"open":698,"high":295,"low":788,"close":754,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":754},"2026-06-17",40.87,-0.54,-1.3,1095300,{"date":793,"open":188,"high":697,"low":794,"close":336,"change":415,"percent_change":795,"volume":796,"transactions":9,"vwap":336},"2026-06-16",41.475,-0.5,759600,{"date":798,"open":575,"high":727,"low":799,"close":305,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":305},"2026-06-15",41.578,0.65,1.58,695000,{"date":804,"open":805,"high":806,"low":752,"close":807,"change":623,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-12",41.029999,41.175,41.049999,0.37,2003500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",40.34,41.055,40.27,40.9,0.7,1.74,1350000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":221,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-10",40.58,40.92,40.18,40.2,-1.45,732200,{"date":828,"open":759,"high":621,"low":829,"close":830,"change":831,"percent_change":256,"volume":832,"transactions":9,"vwap":830},"2026-06-09",40.049999,40.79,0.04,860600,{"date":834,"open":715,"high":835,"low":836,"close":772,"change":107,"percent_change":623,"volume":837,"transactions":9,"vwap":772},"2026-06-08",41.14,40.74,819200,{"date":839,"open":307,"high":840,"low":774,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",41.508,40.69,-0.98,-2.35,631700,{"date":846,"open":706,"high":847,"low":848,"close":295,"change":849,"percent_change":38,"volume":850,"transactions":9,"vwap":295},"2026-06-04",41.74,41.485,0.3,890400,{"date":852,"open":306,"high":315,"low":853,"close":716,"change":854,"percent_change":357,"volume":855,"transactions":9,"vwap":716},"2026-06-03",41.285,-0.17,1132600,{"date":857,"open":858,"high":859,"low":602,"close":686,"change":521,"percent_change":230,"volume":860,"transactions":9,"vwap":686},"2026-06-02",41.41,41.56,714200,{"date":862,"open":297,"high":336,"low":863,"close":864,"change":434,"percent_change":22,"volume":865,"transactions":9,"vwap":864},"2026-06-01",41.18,41.43,629700,{"date":867,"open":637,"high":868,"low":297,"close":637,"change":733,"percent_change":869,"volume":870,"transactions":9,"vwap":637},"2026-05-29",41.455,0.29,555500,{"date":872,"open":873,"high":595,"low":822,"close":582,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":582},"2026-05-28",41.0099983,0.21,0.51,774600,{"date":878,"open":807,"high":879,"low":815,"close":805,"change":107,"percent_change":623,"volume":880,"transactions":9,"vwap":805},"2026-05-27",41.075001,617700,{"date":882,"open":883,"high":765,"low":758,"close":759,"change":869,"percent_change":884,"volume":885,"transactions":9,"vwap":759},"2026-05-26",40.91,0.71,735600,{"date":887,"open":888,"high":142,"low":888,"close":889,"change":146,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-22",40.57,40.68,0.94,633600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-21",39.97,40.41,39.91,40.3,0.19,0.47,776200,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":479,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-20",39.75,40.11,39.63,1.08,1792900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":405,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-19",39.61,39.875,39.6,39.68,-0.33,841800,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":647,"percent_change":405,"volume":921,"transactions":9,"vwap":920},"2026-05-18",39.98,39.535,39.81,829300,{"date":923,"open":894,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",40.09,39.825,39.86,-0.37,-0.92,944200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":443,"percent_change":655,"volume":936,"transactions":9,"vwap":935},"2026-05-14",40.0099983,40.31,39.95,40.23,740700,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":434,"percent_change":478,"volume":942,"transactions":9,"vwap":939},"2026-05-13",39.9,39.99,39.69,638600,{"date":944,"open":945,"high":946,"low":947,"close":147,"change":112,"percent_change":531,"volume":948,"transactions":9,"vwap":147},"2026-05-12",39.72,39.855,39.56,1176600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":256,"percent_change":122,"volume":955,"transactions":9,"vwap":954},"2026-05-11",39.73,39.92,39.71,39.84,875200,{"date":957,"open":896,"high":896,"low":958,"close":959,"change":831,"percent_change":256,"volume":960,"transactions":9,"vwap":959},"2026-05-08",39.7,39.74,576600,{"date":962,"open":896,"high":894,"low":963,"close":958,"change":298,"percent_change":319,"volume":964,"transactions":9,"vwap":958},"2026-05-07",39.667,942200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-06",39.55,39.89,39.47,39.85,0.53,1.35,924600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":869,"percent_change":158,"volume":980,"transactions":9,"vwap":979},"2026-05-05",39.15,39.37,39.07,39.32,1153800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":299,"volume":988,"transactions":9,"vwap":986},"2026-05-04",39.13,39.23,38.87,39.029999,-0.14,1121100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":831,"percent_change":256,"volume":995,"transactions":9,"vwap":994},"2026-05-01",39.39,39.45,39.165,39.17,1166200,{"date":997,"open":998,"high":999,"low":1000,"close":983,"change":22,"percent_change":1001,"volume":1002,"transactions":9,"vwap":983},"2026-04-30",38.85,39.25,38.81,0.44,1009600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",39.060001,38.83,38.96,0,1216200,{"date":1011,"open":1007,"high":1012,"low":1013,"close":1007,"change":348,"percent_change":416,"volume":1014,"transactions":9,"vwap":1007},"2026-04-28",39.080002,38.86,594400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":976,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":976},"2026-04-27",39.11,39.215,39.049999,-0.04,-0.1,498400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":256,"percent_change":385,"volume":1029,"transactions":9,"vwap":1028},"2026-04-24",39.16,39.235,38.95,39.19,703200,{"date":1031,"open":1012,"high":984,"low":1032,"close":1033,"change":532,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-23",38.72,39.09,-0.18,1019100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1025,"change":478,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1025},"2026-04-22",39.26,39.041,0.46,778000,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-21",39.41,38.91,38.98,-0.35,-0.89,1166900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":532,"percent_change":1034,"volume":1056,"transactions":9,"vwap":1055},"2026-04-20",39.36,39.375,39.22,39.33,763800,{"date":1058,"open":1017,"high":1059,"low":1017,"close":1060,"change":190,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-17",39.525,39.4,1.42,1027400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":998,"change":1068,"percent_change":189,"volume":1069,"transactions":9,"vwap":998},"2026-04-16",38.8,38.927,38.73,0.09,1299100,{"date":1071,"open":1072,"high":1000,"low":1073,"close":1074,"change":256,"percent_change":385,"volume":1075,"transactions":9,"vwap":1074},"2026-04-15",38.65,38.57,38.76,820700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":23,"percent_change":596,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",38.39,38.66,38.36,630600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":376,"percent_change":66,"volume":1087,"transactions":9,"vwap":1085},"2026-04-13",37.78,38.26,37.745,1073200,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":854,"percent_change":349,"volume":1093,"transactions":9,"vwap":1092},"2026-04-10",38.16,37.86,37.92,747200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":478,"percent_change":899,"volume":1100,"transactions":9,"vwap":1099},"2026-04-09",37.82,38.18,37.795,38.09,936300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":45,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-08",37.81,37.96,37.67,37.91,2.71,1438700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1111,"change":415,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-04-07",36.91,36.93,36.56,-0.57,2599300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":733,"percent_change":141,"volume":1122,"transactions":9,"vwap":1121},"2026-04-06",36.98,37.17,36.94,37.12,1745900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":210,"percent_change":433,"volume":1129,"transactions":9,"vwap":1128},"2026-04-02",36.52,37.16,36.5,37,1300400,{"date":1131,"open":1118,"high":1132,"low":1133,"close":1134,"change":189,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",37.23,36.89,36.99,0.63,1757300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-31",36.22,36.825,36.075001,36.76,0.93,2.6,2135800,{"date":1147,"open":1139,"high":1148,"low":26,"close":1149,"change":1021,"percent_change":247,"volume":1150,"transactions":9,"vwap":1149},"2026-03-30",36.24,35.83,1938000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":663,"percent_change":825,"volume":1156,"transactions":9,"vwap":1155},"2026-03-27",36.37,35.85,35.93,1702000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-26",36.84,37.0099983,36.46,-0.65,-1.75,1364100,{"date":1166,"open":1167,"high":1168,"low":1120,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-25",37.2,37.29,37.11,0.2,0.54,1346300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1111,"change":318,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1111},"2026-03-24",36.72,37.07,36.645,-0.43,2262100,{"date":1181,"open":1167,"high":1182,"low":1128,"close":1176,"change":287,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1176},"2026-03-23",37.475,1.12,3858200,{"date":1186,"open":1187,"high":1176,"low":1161,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",37.049999,36.66,-0.47,-1.27,2038300,{"date":1193,"open":1112,"high":1194,"low":1195,"close":1196,"change":239,"percent_change":647,"volume":1197,"transactions":9,"vwap":1196},"2026-03-19",37.3,36.9,37.13,2927800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":200,"percent_change":607,"volume":1204,"transactions":9,"vwap":1203},"2026-03-18",37.56,37.625,37.145,37.15,1887500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":532,"percent_change":1034,"volume":1211,"transactions":9,"vwap":1210},"2026-03-17",37.98,38.11,37.75,37.77,1285900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":141,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-16",37.87,38,37.725,37.84,0.85,1388700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":854,"percent_change":349,"volume":1226,"transactions":9,"vwap":1225},"2026-03-13",37.83,38.040001,37.46,37.52,1574900,{"date":1228,"open":1229,"high":1208,"low":1230,"close":1230,"change":1231,"percent_change":1163,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",38.02,37.69,-0.67,2803900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1080,"change":451,"percent_change":415,"volume":1238,"transactions":9,"vwap":1080},"2026-03-11",38.49,38.555,38.215,1369700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":638,"percent_change":406,"volume":1245,"transactions":9,"vwap":1244},"2026-03-10",38.53,38.82,38.29,38.44,1646200,{"date":1247,"open":1106,"high":1248,"low":1230,"close":1249,"change":1250,"percent_change":377,"volume":1251,"transactions":9,"vwap":1249},"2026-03-09",38.645,38.56,0.31,2638300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":497,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-06",38.28,38.43,38.049999,38.25,-1.32,2130000,{"date":1261,"open":1000,"high":1262,"low":1263,"close":1074,"change":914,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1074},"2026-03-05",39,38.42,-0.84,3294400,{"date":1267,"open":1268,"high":1269,"low":998,"close":1033,"change":459,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1033},"2026-03-04",39.040001,39.195,0.57,1012400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":985,"change":395,"percent_change":1277,"volume":1278,"transactions":9,"vwap":985},"2026-03-03",38.62,39.025002,38.295,-0.87,2071100,{"date":1280,"open":1242,"high":1281,"low":1242,"close":1282,"change":239,"percent_change":647,"volume":1283,"transactions":9,"vwap":1282},"2026-03-02",39.356,39.21,1260300,{"date":1285,"open":1045,"high":1026,"low":1286,"close":984,"change":1287,"percent_change":298,"volume":1288,"transactions":9,"vwap":984},"2026-02-27",38.9,-0.06,746600,{"date":1290,"open":1060,"high":1291,"low":1292,"close":1293,"change":1021,"percent_change":220,"volume":1294,"transactions":9,"vwap":1293},"2026-02-26",39.413,39.014999,39.29,930700,{"date":1296,"open":1297,"high":1298,"low":1038,"close":991,"change":459,"percent_change":1299,"volume":1300,"transactions":9,"vwap":991},"2026-02-25",39.28,39.42,0.56,835000,{"date":1302,"open":1303,"high":1304,"low":1303,"close":994,"change":1305,"percent_change":1143,"volume":1306,"transactions":9,"vwap":994},"2026-02-24",38.78,39.213,0.36,800800,{"date":1308,"open":1309,"high":1297,"low":1310,"close":1000,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1000},"2026-02-23",39.14,38.715,-0.44,-1.12,989700,{"date":1315,"open":985,"high":1316,"low":985,"close":999,"change":189,"percent_change":1317,"volume":1318,"transactions":9,"vwap":999},"2026-02-20",39.315,0.59,1736200,{"date":1320,"open":1262,"high":1321,"low":1322,"close":1323,"change":318,"percent_change":357,"volume":1324,"transactions":9,"vwap":1323},"2026-02-19",39.124,38.845,39.02,1272400,{"date":1326,"open":1268,"high":1327,"low":1007,"close":1328,"change":678,"percent_change":287,"volume":1329,"transactions":9,"vwap":1328},"2026-02-18",39.3,39.18,1270800,{"date":1331,"open":1045,"high":983,"low":1332,"close":1323,"change":434,"percent_change":478,"volume":1333,"transactions":9,"vwap":1323},"2026-02-17",38.679,1746800,{"date":1335,"open":1286,"high":1054,"low":1074,"close":1027,"change":107,"percent_change":623,"volume":1336,"transactions":9,"vwap":1027},"2026-02-13",1498000,{"date":1338,"open":967,"high":1339,"low":998,"close":1340,"change":309,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-12",39.595,38.89,-1.47,1623200,{"date":1344,"open":912,"high":1345,"low":1346,"close":969,"change":768,"percent_change":443,"volume":1347,"transactions":9,"vwap":969},"2026-02-11",39.64,39.34,1468300,{"date":1349,"open":1350,"high":947,"low":1316,"close":1346,"change":585,"percent_change":247,"volume":1351,"transactions":9,"vwap":1346},"2026-02-10",39.52,1241700,{"date":1353,"open":1055,"high":1354,"low":1055,"close":992,"change":256,"percent_change":122,"volume":1355,"transactions":9,"vwap":992},"2026-02-09",39.53,1609800,{"date":1357,"open":1358,"high":1044,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-06",38.79,39.35,0.95,2.47,1497100,{"date":1364,"open":1073,"high":1365,"low":1366,"close":1367,"change":395,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-05",38.685,38.325,38.4,-0.88,1540100,{"date":1371,"open":1372,"high":1373,"low":1241,"close":1372,"change":623,"percent_change":679,"volume":1374,"transactions":9,"vwap":1372},"2026-02-04",38.74,38.88,1848100,{"date":1376,"open":1006,"high":1377,"low":1378,"close":1379,"change":927,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-03",38.989,38.386,38.59,-0.95,1364300,{"date":1383,"open":1384,"high":1292,"low":1384,"close":1007,"change":1250,"percent_change":710,"volume":1385,"transactions":9,"vwap":1007},"2026-02-02",38.63,1257100,{"date":1387,"open":1303,"high":1006,"low":1388,"close":1072,"change":586,"percent_change":699,"volume":1389,"transactions":9,"vwap":1072},"2026-01-30",38.415,1206600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1170,"percent_change":460,"volume":1396,"transactions":9,"vwap":1395},"2026-01-29",38.94,38.99,38.491,38.92,1477500,{"date":1398,"open":1000,"high":1373,"low":1072,"close":1032,"change":451,"percent_change":415,"volume":1399,"transactions":9,"vwap":1032},"2026-01-28",1256500,{"date":1401,"open":1358,"high":1402,"low":1310,"close":1065,"change":424,"percent_change":1305,"volume":1403,"transactions":9,"vwap":1065},"2026-01-27",38.905,1105400,{"date":1405,"open":1406,"high":1032,"low":1406,"close":1079,"change":898,"percent_change":52,"volume":1407,"transactions":9,"vwap":1079},"2026-01-26",38.52,1666100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":107,"percent_change":678,"volume":1414,"transactions":9,"vwap":1413},"2026-01-23",38.37,38.54,38.32,38.47,1384800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1170,"percent_change":460,"volume":1421,"transactions":9,"vwap":1420},"2026-01-22",38.48,38.55,38.34,38.41,1339800,{"date":1423,"open":1214,"high":1424,"low":1425,"close":1426,"change":1001,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-21",38.385,37.812,38.21,1.16,1724400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1210,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1210},"2026-01-20",37.93,38.060001,37.71,-0.72,-1.87,1347100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1235,"change":1287,"percent_change":318,"volume":1442,"transactions":9,"vwap":1235},"2026-01-16",38.6,38.637,38.445,1353800,{"date":1444,"open":1372,"high":1372,"low":1445,"close":1418,"change":1446,"percent_change":874,"volume":1447,"transactions":9,"vwap":1418},"2026-01-15",38.508,0.08,1205800,{"date":1449,"open":1413,"high":1406,"low":1450,"close":1413,"change":638,"percent_change":406,"volume":1451,"transactions":9,"vwap":1413},"2026-01-14",38.219,1713900,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1379,"change":987,"percent_change":299,"volume":1456,"transactions":9,"vwap":1379},"2026-01-13",38.68,38.45,1532100,{"date":1458,"open":1455,"high":1459,"low":1263,"close":1067,"change":1068,"percent_change":189,"volume":1460,"transactions":9,"vwap":1067},"2026-01-12",38.785,1121800,{"date":1462,"open":1463,"high":1464,"low":1255,"close":1465,"change":230,"percent_change":816,"volume":1466,"transactions":9,"vwap":1465},"2026-01-09",38.46,38.721,38.64,1362500,{"date":1468,"open":1085,"high":1469,"low":1470,"close":1410,"change":210,"percent_change":433,"volume":1471,"transactions":9,"vwap":1410},"2026-01-08",38.455,38.234,1133600,{"date":1473,"open":1073,"high":1474,"low":1080,"close":1080,"change":298,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1080},"2026-01-07",38.638,-0.39,1220900,{"date":1478,"open":1426,"high":1249,"low":1479,"close":1480,"change":376,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-06",38.17,38.51,0.89,1478300,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1479,"change":256,"percent_change":385,"volume":1487,"transactions":9,"vwap":1479},"2026-01-05",38.15,38.31,1261400,{"date":1489,"open":1479,"high":1097,"low":1490,"close":1491,"change":831,"percent_change":521,"volume":1492,"transactions":9,"vwap":1491},"2026-01-02",37.9,38.07,1305900,{"date":1494,"open":1486,"high":1366,"low":1495,"close":1496,"change":247,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-31",38.0099983,38.029999,-0.73,987200,{"date":1500,"open":1080,"high":1501,"low":1254,"close":1486,"change":505,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1486},"2025-12-30",38.395,-0.23,1000000,{"date":1505,"open":1413,"high":1417,"low":1506,"close":1367,"change":638,"percent_change":406,"volume":1507,"transactions":9,"vwap":1367},"2025-12-29",38.292,883400,{"date":1509,"open":1241,"high":1439,"low":1510,"close":1406,"change":210,"percent_change":433,"volume":1511,"transactions":9,"vwap":1406},"2025-12-26",38.449,1135200,{"date":1513,"open":1412,"high":1418,"low":1412,"close":1480,"change":22,"percent_change":1001,"volume":1514,"transactions":9,"vwap":1480},"2025-12-24",520200,{"date":1516,"open":1517,"high":1518,"low":1426,"close":1419,"change":107,"percent_change":678,"volume":1519,"transactions":9,"vwap":1419},"2025-12-23",38.23,38.35,1018400,{"date":1521,"open":1257,"high":1522,"low":1523,"close":1254,"change":898,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1254},"2025-12-22",38.302,38.19,0.5,951200,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1099,"change":849,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1099},"2025-12-19",37.94,38.158,0.79,1324200,{"date":1533,"open":1214,"high":1534,"low":1535,"close":1536,"change":898,"percent_change":875,"volume":1537,"transactions":9,"vwap":1536},"2025-12-18",38.067001,37.722,37.79,1270900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":247,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-17",37.89,37.97,37.59,37.6,-0.74,1129700,{"date":1547,"open":1548,"high":1229,"low":1549,"close":1550,"change":496,"percent_change":309,"volume":1551,"transactions":9,"vwap":1550},"2025-12-16",37.99,37.714,37.88,1040900,{"date":1553,"open":1257,"high":1257,"low":1548,"close":1554,"change":107,"percent_change":678,"volume":1555,"transactions":9,"vwap":1554},"2025-12-15",38.099998,1095000,{"date":1557,"open":1419,"high":1424,"low":1558,"close":1223,"change":199,"percent_change":606,"volume":1559,"transactions":9,"vwap":1223},"2025-12-12",37.941,1208500,{"date":1561,"open":1092,"high":1562,"low":1563,"close":1562,"change":385,"percent_change":566,"volume":1564,"transactions":9,"vwap":1562},"2025-12-11",38.3,37.855,1087100,{"date":1566,"open":1096,"high":1567,"low":1568,"close":1223,"change":189,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1223},"2025-12-10",38.125,37.74,0.61,2849500,{"date":1572,"open":1550,"high":1215,"low":1536,"close":1103,"change":405,"percent_change":395,"volume":1573,"transactions":9,"vwap":1103},"2025-12-09",999200,{"date":1575,"open":1208,"high":1208,"low":1214,"close":1528,"change":987,"percent_change":927,"volume":1576,"transactions":9,"vwap":1528},"2025-12-08",875600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":433,"percent_change":1446,"volume":1583,"transactions":9,"vwap":1582},"2025-12-05",38.14,38.227,38.028999,38.080002,964600,{"date":1585,"open":1579,"high":1586,"low":1431,"close":1256,"change":210,"percent_change":433,"volume":1587,"transactions":9,"vwap":1256},"2025-12-04",38.149,1049900,{"date":1589,"open":1590,"high":1591,"low":1431,"close":1223,"change":434,"percent_change":478,"volume":1592,"transactions":9,"vwap":1223},"2025-12-03",37.95,38.129,916000,{"date":1594,"open":1215,"high":1595,"low":1540,"close":1541,"change":278,"percent_change":768,"volume":1596,"transactions":9,"vwap":1541},"2025-12-02",38.084999,1004400,{"date":1598,"open":1084,"high":1582,"low":1084,"close":1092,"change":1021,"percent_change":199,"volume":1599,"transactions":9,"vwap":1092},"2025-12-01",1026900,{"date":1601,"open":1106,"high":1223,"low":1214,"close":1229,"change":107,"percent_change":678,"volume":1602,"transactions":9,"vwap":1229},"2025-11-28",510900,{"date":1604,"open":1540,"high":1595,"low":1091,"close":1104,"change":122,"percent_change":136,"volume":1605,"transactions":9,"vwap":1104},"2025-11-26",1015200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1433,"change":479,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1433},"2025-11-25",37.24,37.76,37.132,1.15,1505400,{"date":1614,"open":1119,"high":1615,"low":1128,"close":1616,"change":1170,"percent_change":1171,"volume":1617,"transactions":9,"vwap":1616},"2025-11-24",37.379,37.28,1459800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":479,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-21",36.74,37.375,36.702,37.080002,1.17,1696500,{"date":1627,"open":1542,"high":1628,"low":1629,"close":1630,"change":723,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-20",37.651,36.61,36.65,-1.29,2151100,{"date":1634,"open":1635,"high":1616,"low":1636,"close":1196,"change":768,"percent_change":151,"volume":1637,"transactions":9,"vwap":1196},"2025-11-19",37.02,36.96,1199000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1128,"change":496,"percent_change":221,"volume":1643,"transactions":9,"vwap":1128},"2025-11-18",36.97,37.222,36.805,1580100,{"date":1645,"open":1646,"high":1647,"low":1176,"close":1648,"change":1311,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-17",37.48,37.63,37.22,-1.17,1381800,{"date":1652,"open":1653,"high":1091,"low":1654,"close":1655,"change":531,"percent_change":451,"volume":1656,"transactions":9,"vwap":1655},"2025-11-14",37.38,37.33,37.66,1139800,{"date":1658,"open":1229,"high":1659,"low":1660,"close":1230,"change":1311,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1230},"2025-11-13",38.12,37.62,-1.15,1399900,{"date":1664,"open":1485,"high":1665,"low":1491,"close":1666,"change":256,"percent_change":385,"volume":1667,"transactions":9,"vwap":1666},"2025-11-12",38.205,38.13,665800,{"date":1669,"open":1103,"high":1099,"low":1609,"close":1496,"change":768,"percent_change":376,"volume":1670,"transactions":9,"vwap":1496},"2025-11-11",704400,{"date":1672,"open":1568,"high":1673,"low":1674,"close":1490,"change":479,"percent_change":1611,"volume":1675,"transactions":9,"vwap":1490},"2025-11-10",37.928,37.587,1081100,{"date":1677,"open":1678,"high":1679,"low":1160,"close":1679,"change":1446,"percent_change":874,"volume":1680,"transactions":9,"vwap":1679},"2025-11-07",37.27,37.47,1165800,{"date":1682,"open":1683,"high":1684,"low":1678,"close":1685,"change":395,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-06",37.64,37.65,37.39,-0.9,1498300,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":478,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-05",37.55,37.935,37.73,0.48,1969800,{"date":1696,"open":1697,"high":1433,"low":1698,"close":1690,"change":338,"percent_change":1264,"volume":1699,"transactions":9,"vwap":1690},"2025-11-04",37.58,37.5,1140000,{"date":1701,"open":1554,"high":1554,"low":1702,"close":1214,"change":451,"percent_change":415,"volume":1703,"transactions":9,"vwap":1214},"2025-11-03",37.7,853100,{"date":1705,"open":1496,"high":1706,"low":1707,"close":1590,"change":1020,"percent_change":585,"volume":1708,"transactions":9,"vwap":1590},"2025-10-31",38.094002,37.825,1042300,{"date":1710,"open":1495,"high":1711,"low":1712,"close":1548,"change":338,"percent_change":1264,"volume":1713,"transactions":9,"vwap":1548},"2025-10-30",38.27,37.982,1240300,{"date":1715,"open":1418,"high":1439,"low":1716,"close":1486,"change":298,"percent_change":1475,"volume":1717,"transactions":9,"vwap":1486},"2025-10-29",38.165,1104900,{"date":1719,"open":1417,"high":1249,"low":1410,"close":1463,"change":112,"percent_change":531,"volume":1720,"transactions":9,"vwap":1463},"2025-10-28",921000,{"date":1722,"open":1078,"high":1723,"low":1366,"close":1413,"change":849,"percent_change":1530,"volume":1724,"transactions":9,"vwap":1413},"2025-10-27",38.487,1083600,{"date":1726,"open":1097,"high":1257,"low":1208,"close":1479,"change":122,"percent_change":136,"volume":1727,"transactions":9,"vwap":1479},"2025-10-24",996500,{"date":1729,"open":1568,"high":1730,"low":1568,"close":1092,"change":623,"percent_change":23,"volume":1731,"transactions":9,"vwap":1092},"2025-10-23",38.0050011,1284100,{"date":1733,"open":1104,"high":1548,"low":1647,"close":1210,"change":220,"percent_change":248,"volume":1734,"transactions":9,"vwap":1210},"2025-10-22",1494700,{"date":1736,"open":1214,"high":1666,"low":1214,"close":1229,"change":256,"percent_change":385,"volume":1737,"transactions":9,"vwap":1229},"2025-10-21",910100,{"date":1739,"open":1536,"high":1215,"low":1084,"close":1092,"change":189,"percent_change":1569,"volume":1740,"transactions":9,"vwap":1092},"2025-10-20",698900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1230,"change":22,"percent_change":747,"volume":1746,"transactions":9,"vwap":1230},"2025-10-17",37.41,37.754,37.396,1332900,{"date":1748,"open":1091,"high":1091,"low":1749,"close":1225,"change":308,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1225},"2025-10-16",37.365,-0.64,2113500,{"date":1753,"open":1490,"high":1491,"low":1679,"close":1609,"change":521,"percent_change":869,"volume":1754,"transactions":9,"vwap":1609},"2025-10-15",939600,{"date":1756,"open":1757,"high":1536,"low":1126,"close":1684,"change":434,"percent_change":898,"volume":1758,"transactions":9,"vwap":1684},"2025-10-14",37.25,840100,{"date":1760,"open":1224,"high":1230,"low":1761,"close":1697,"change":23,"percent_change":906,"volume":1762,"transactions":9,"vwap":1697},"2025-10-13",37.45,679500,{"date":1764,"open":1554,"high":1097,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-10",37.165,37.18,-0.82,-2.16,1045400,{"date":1771,"open":1554,"high":1772,"low":1773,"close":1215,"change":532,"percent_change":1034,"volume":1774,"transactions":9,"vwap":1215},"2025-10-09",38.164,37.916,1436200,{"date":1776,"open":1215,"high":1777,"low":1528,"close":1491,"change":623,"percent_change":23,"volume":1778,"transactions":9,"vwap":1491},"2025-10-08",38.107,1235400,{"date":1780,"open":1659,"high":1659,"low":1781,"close":1092,"change":638,"percent_change":338,"volume":1782,"transactions":9,"vwap":1092},"2025-10-07",37.845,1030700,{"date":1784,"open":1523,"high":1523,"low":1785,"close":1223,"change":451,"percent_change":415,"volume":1786,"transactions":9,"vwap":1223},"2025-10-06",38.023998,768500,{"date":1788,"open":1666,"high":1419,"low":1789,"close":1659,"change":433,"percent_change":1446,"volume":1790,"transactions":9,"vwap":1659},"2025-10-03",38.095001,1255700,{"date":1792,"open":1099,"high":1772,"low":1528,"close":1099,"change":211,"percent_change":278,"volume":1793,"transactions":9,"vwap":1099},"2025-10-02",1385700,{"date":1795,"open":1105,"high":1554,"low":1655,"close":1491,"change":849,"percent_change":1530,"volume":1796,"transactions":9,"vwap":1491},"2025-10-01",1151800,{"date":1798,"open":1799,"high":1536,"low":1799,"close":1210,"change":122,"percent_change":329,"volume":1800,"transactions":9,"vwap":1210},"2025-09-30",37.44,1370600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1225,"change":768,"percent_change":151,"volume":1806,"transactions":9,"vwap":1225},"2025-09-29",37.51,37.53,37.4,987900,{"date":1808,"open":1608,"high":1743,"low":1167,"close":1685,"change":898,"percent_change":875,"volume":1809,"transactions":9,"vwap":1685},"2025-09-26",928400,{"date":1811,"open":1812,"high":1616,"low":1813,"close":1167,"change":496,"percent_change":221,"volume":1814,"transactions":9,"vwap":1167},"2025-09-25",37.26,37.037998,1184600,{"date":1816,"open":1697,"high":1817,"low":1818,"close":1819,"change":318,"percent_change":1178,"volume":1820,"transactions":9,"vwap":1819},"2025-09-24",37.595,37.34,37.42,1321800,{"date":1822,"open":1210,"high":1103,"low":1823,"close":1697,"change":1047,"percent_change":928,"volume":1824,"transactions":9,"vwap":1697},"2025-09-23",37.54,1339600,{"date":1826,"open":1827,"high":1828,"low":1823,"close":1431,"change":443,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1431},"2025-09-22",37.57,37.957,0.88,1148700,{"date":1832,"open":1647,"high":1684,"low":1833,"close":1543,"change":768,"percent_change":151,"volume":1834,"transactions":9,"vwap":1543},"2025-09-19",37.395,2025300,{"date":1836,"open":1224,"high":1684,"low":1743,"close":1679,"change":768,"percent_change":151,"volume":1837,"transactions":9,"vwap":1679},"2025-09-18",1540300,{"date":1839,"open":1654,"high":1840,"low":1121,"close":1818,"change":107,"percent_change":678,"volume":1841,"transactions":9,"vwap":1818},"2025-09-17",37.525,1452500,{"date":1843,"open":1653,"high":1844,"low":1845,"close":1616,"change":1008,"percent_change":1008,"volume":1846,"transactions":9,"vwap":1616},"2025-09-16",37.405,37.19,891100,{"date":1848,"open":1818,"high":1818,"low":1849,"close":1616,"change":433,"percent_change":1446,"volume":1850,"transactions":9,"vwap":1616},"2025-09-15",37.225,1333400,{"date":1852,"open":1805,"high":1805,"low":1608,"close":1757,"change":415,"percent_change":486,"volume":1853,"transactions":9,"vwap":1757},"2025-09-12",1008800,{"date":1855,"open":1616,"high":1856,"low":1608,"close":1224,"change":1250,"percent_change":655,"volume":1857,"transactions":9,"vwap":1224},"2025-09-11",37.49,1358900,{"date":1859,"open":1167,"high":1860,"low":1861,"close":1203,"change":443,"percent_change":66,"volume":1862,"transactions":9,"vwap":1203},"2025-09-10",37.32,37.060001,2143100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":531,"percent_change":451,"volume":1869,"transactions":9,"vwap":1868},"2025-09-09",36.78,36.867,36.7,36.82,1277600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":733,"percent_change":443,"volume":1876,"transactions":9,"vwap":1875},"2025-09-08",36.81,36.854,36.695,36.85,1042100,{"date":1878,"open":1879,"high":1160,"low":1880,"close":1881,"change":1034,"percent_change":416,"volume":1882,"transactions":9,"vwap":1881},"2025-09-05",36.95,36.53,36.73,981500,{"date":1884,"open":1885,"high":1886,"low":1188,"close":1111,"change":385,"percent_change":884,"volume":1887,"transactions":9,"vwap":1111},"2025-09-04",36.68,36.913,899300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1630,"change":433,"percent_change":1446,"volume":1893,"transactions":9,"vwap":1630},"2025-09-03",36.62,36.681,36.485,995700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1890,"change":722,"percent_change":789,"volume":1899,"transactions":9,"vwap":1890},"2025-09-02",36.49,36.625,36.355,1149200,{"date":1901,"open":1640,"high":1902,"low":1881,"close":1868,"change":415,"percent_change":1114,"volume":1903,"transactions":9,"vwap":1868},"2025-08-29",36.989,976800,{"date":1905,"open":1187,"high":1187,"low":1906,"close":1907,"change":278,"percent_change":424,"volume":1908,"transactions":9,"vwap":1907},"2025-08-28",36.885,37.029999,807300,{"date":1910,"open":1133,"high":1911,"low":1133,"close":1118,"change":278,"percent_change":424,"volume":1912,"transactions":9,"vwap":1118},"2025-08-27",37.040001,1005200,{"date":1914,"open":1142,"high":1915,"low":1142,"close":1112,"change":478,"percent_change":52,"volume":1916,"transactions":9,"vwap":1112},"2025-08-26",36.945,842000,{"date":1918,"open":1120,"high":1118,"low":1919,"close":1919,"change":199,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-25",36.75,-0.7,827900,{"date":1923,"open":1885,"high":1169,"low":1890,"close":1160,"change":899,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1160},"2025-08-22",1.29,1280000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":298,"percent_change":357,"volume":1932,"transactions":9,"vwap":1931},"2025-08-21",36.57,36.685,36.45,36.54,1108100,{"date":1934,"open":1867,"high":1620,"low":1935,"close":1936,"change":239,"percent_change":647,"volume":1937,"transactions":9,"vwap":1936},"2025-08-20",36.48,36.69,1458900,{"date":1939,"open":1159,"high":1915,"low":1940,"close":1941,"change":1287,"percent_change":318,"volume":1942,"transactions":9,"vwap":1941},"2025-08-19",36.64,36.71,1249300,{"date":1944,"open":1865,"high":1945,"low":1881,"close":1946,"change":1020,"percent_change":585,"volume":1947,"transactions":9,"vwap":1946},"2025-08-18",36.83,36.77,927100,{"date":1949,"open":1950,"high":1950,"low":1881,"close":1872,"change":1020,"percent_change":585,"volume":1951,"transactions":9,"vwap":1872},"2025-08-15",36.92,1451800,{"date":1953,"open":1946,"high":1111,"low":1941,"close":1875,"change":505,"percent_change":308,"volume":1954,"transactions":9,"vwap":1875},"2025-08-14",946300,{"date":1956,"open":1872,"high":1120,"low":1865,"close":1120,"change":385,"percent_change":884,"volume":1957,"transactions":9,"vwap":1120},"2025-08-13",1900800,{"date":1959,"open":1960,"high":1867,"low":1961,"close":1885,"change":146,"percent_change":596,"volume":1962,"transactions":9,"vwap":1885},"2025-08-12",36.43,36.39,894400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1020,"percent_change":585,"volume":1969,"transactions":9,"vwap":1968},"2025-08-11",36.34,36.425,36.245,36.3,856600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1965,"change":1170,"percent_change":190,"volume":1975,"transactions":9,"vwap":1965},"2025-08-08",36.28,36.406,36.23,777900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":298,"percent_change":357,"volume":1982,"transactions":9,"vwap":1981},"2025-08-07",36.4,36.44,35.99,36.14,1981400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":256,"percent_change":328,"volume":1989,"transactions":9,"vwap":1988},"2025-08-06",36.17,36.347,36.080002,36.29,1046200,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":348,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-05",36.41,36.11,36.19,-0.52,1165900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":386,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-04",36,36.38,35.98,1.73,1055200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":395,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-01",35.87,35.92,35.61,35.76,-0.94,1397000,{"date":2013,"open":1930,"high":2014,"low":2015,"close":2016,"change":638,"percent_change":914,"volume":2017,"transactions":9,"vwap":2016},"2025-07-31",36.585,36.029999,36.099998,1106000,{"date":2019,"open":1992,"high":1930,"low":2020,"close":1139,"change":987,"percent_change":1475,"volume":2021,"transactions":9,"vwap":1139},"2025-07-30",36.07,1178900,{"date":2023,"open":2024,"high":1113,"low":2025,"close":2026,"change":722,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-29",36.55,36.313,36.36,-0.55,1101200,{"date":2030,"open":1931,"high":1890,"low":2031,"close":1113,"change":210,"percent_change":433,"volume":2032,"transactions":9,"vwap":1113},"2025-07-28",36.47,876700,{"date":2034,"open":2031,"high":2035,"low":1966,"close":2024,"change":256,"percent_change":230,"volume":2036,"transactions":9,"vwap":2024},"2025-07-25",36.58,947600,{"date":2038,"open":1935,"high":2024,"low":1960,"close":1930,"change":585,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1930},"2025-07-24",-0.3,1450300,{"date":2042,"open":2043,"high":1113,"low":2044,"close":1113,"change":23,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1113},"2025-07-23",36.31,36.275,1.11,1099700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1068,"percent_change":122,"volume":2053,"transactions":9,"vwap":2052},"2025-07-22",36.09,36.2,36.040001,36.16,1326700,{"date":2055,"open":2056,"high":1988,"low":2057,"close":2020,"change":1021,"percent_change":247,"volume":2058,"transactions":9,"vwap":2020},"2025-07-21",36.18,36.049999,2635600,{"date":2060,"open":2061,"high":2061,"low":2049,"close":1985,"change":531,"percent_change":451,"volume":2062,"transactions":9,"vwap":1985},"2025-07-18",36.33,1048700,{"date":2064,"open":2065,"high":1148,"low":2065,"close":2050,"change":230,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2050},"2025-07-17",35.94,0.75,1265400,{"date":2069,"open":1149,"high":2001,"low":2070,"close":1155,"change":22,"percent_change":1693,"volume":2071,"transactions":9,"vwap":1155},"2025-07-16",35.59,1336900,{"date":2073,"open":1981,"high":2056,"low":2009,"close":2009,"change":2039,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2009},"2025-07-15",-0.83,1157400,{"date":2077,"open":1980,"high":2078,"low":2079,"close":2080,"change":433,"percent_change":1446,"volume":2081,"transactions":9,"vwap":2080},"2025-07-14",36.077999,35.915,36.060001,1165400,{"date":2083,"open":1993,"high":1993,"low":2001,"close":2015,"change":639,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2015},"2025-07-11",-0.8,936800,{"date":2087,"open":1139,"high":1960,"low":2052,"close":2088,"change":678,"percent_change":1001,"volume":2089,"transactions":9,"vwap":2088},"2025-07-10",36.32,1059000,{"date":2091,"open":1993,"high":2050,"low":2001,"close":2052,"change":478,"percent_change":1524,"volume":2092,"transactions":9,"vwap":2052},"2025-07-09",2033500,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2001,"change":433,"percent_change":1446,"volume":2097,"transactions":9,"vwap":2001},"2025-07-08",35.95,36.125,939400,{"date":2099,"open":2016,"high":1981,"low":2009,"close":2095,"change":220,"percent_change":699,"volume":2100,"transactions":9,"vwap":2095},"2025-07-07",1069600,{"date":2102,"open":2020,"high":2103,"low":2104,"close":2050,"change":257,"percent_change":329,"volume":2105,"transactions":9,"vwap":2050},"2025-07-03",36.237,36.014999,848600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":898,"percent_change":971,"volume":2112,"transactions":9,"vwap":2111},"2025-07-02",35.78,35.965,35.73,35.96,1230900,{"date":2114,"open":2115,"high":2006,"low":2116,"close":2117,"change":874,"percent_change":1317,"volume":2118,"transactions":9,"vwap":2117},"2025-07-01",35.52,35.515,35.77,1480900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":230,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-30",35.44,35.62,35.36,35.56,0.77,1458200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":424,"percent_change":23,"volume":2133,"transactions":9,"vwap":2132},"2025-06-27",35.25,35.485,35.16,35.29,918600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":22,"percent_change":52,"volume":2140,"transactions":9,"vwap":2139},"2025-06-26",35.049999,35.167,35,35.15,998200,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":451,"percent_change":1502,"volume":2146,"transactions":9,"vwap":2145},"2025-06-25",35.09,34.9,34.98,1003600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":849,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-24",34.88,35.107,34.815,35.060001,0.86,835300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":230,"percent_change":131,"volume":2161,"transactions":9,"vwap":2160},"2025-06-23",34.49,34.795,34.33,34.76,1340500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2157,"change":1020,"percent_change":638,"volume":2167,"transactions":9,"vwap":2157},"2025-06-20",34.67,34.69,34.38,999000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":405,"percent_change":319,"volume":2174,"transactions":9,"vwap":2173},"2025-06-18",34.73,34.825,34.46,34.53,1447000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":338,"percent_change":670,"volume":2181,"transactions":9,"vwap":2180},"2025-06-17",34.83,34.955,34.63,34.66,1524700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2145,"change":459,"percent_change":1135,"volume":2187,"transactions":9,"vwap":2145},"2025-06-16",34.96,35.158,34.93,987100,{"date":2189,"open":2144,"high":2136,"low":2164,"close":2160,"change":349,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2160},"2025-06-13",-1.28,1135800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":257,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-12",34.99,35.22,34.95,35.21,0.69,1448600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":405,"percent_change":927,"volume":2206,"transactions":9,"vwap":2205},"2025-06-11",35.14,35.185,34.885,34.97,1147600,{"date":2208,"open":2209,"high":2202,"low":2210,"close":2211,"change":459,"percent_change":1135,"volume":2212,"transactions":9,"vwap":2211},"2025-06-10",34.91,34.89,35.099998,1145400,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2149,"change":585,"percent_change":406,"volume":2217,"transactions":9,"vwap":2149},"2025-06-09",35.029999,34.865,744900,{"date":2219,"open":2138,"high":2220,"low":2221,"close":2194,"change":1250,"percent_change":1481,"volume":2222,"transactions":9,"vwap":2194},"2025-06-06",35.07,34.86,993700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":451,"percent_change":1502,"volume":2229,"transactions":9,"vwap":2228},"2025-06-05",34.84,34.925,34.595,34.68,1258500,{"date":2231,"open":2232,"high":2209,"low":2160,"close":2160,"change":210,"percent_change":433,"volume":2233,"transactions":9,"vwap":2160},"2025-06-04",34.85,1360300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":141,"percent_change":1143,"volume":2240,"transactions":9,"vwap":2239},"2025-06-03",34.43,34.775,34.42,34.75,1651000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2236,"change":768,"percent_change":146,"volume":2246,"transactions":9,"vwap":2236},"2025-06-02",34.23,34.445,33.97,1338200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":433,"percent_change":1068,"volume":2253,"transactions":9,"vwap":2252},"2025-05-30",34.21,34.41,34.0099983,34.3,1750000,{"date":2255,"open":2250,"high":2236,"low":2256,"close":2257,"change":22,"percent_change":1524,"volume":2003,"transactions":9,"vwap":2257},"2025-05-29",34.011002,34.27,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":415,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-28",34.31,34.415,34.080002,34.099998,-0.61,1926900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2260,"change":136,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2260},"2025-05-27",34.040001,34.326,33.93,1.96,781700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":496,"percent_change":1162,"volume":2279,"transactions":9,"vwap":2278},"2025-05-23",33.48,33.765,33.451,33.65,1006100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":647,"percent_change":298,"volume":2286,"transactions":9,"vwap":2285},"2025-05-22",33.89,34.09,33.76,33.87,1640500,{"date":2288,"open":2252,"high":2289,"low":2290,"close":2291,"change":200,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-21",34.437,33.884,33.92,-1.8,773000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":987,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-20",34.58,34.645,34.393,34.54,-0.4,835400,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2228,"change":831,"percent_change":733,"volume":2306,"transactions":9,"vwap":2228},"2025-05-19",34.32,34.725,982500,{"date":2308,"open":2309,"high":2310,"low":2159,"close":2310,"change":141,"percent_change":1143,"volume":2311,"transactions":9,"vwap":2310},"2025-05-16",34.37,34.64,716000,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2304,"change":141,"percent_change":890,"volume":2316,"transactions":9,"vwap":2304},"2025-05-15",33.94,34.35,789000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":987,"percent_change":357,"volume":2323,"transactions":9,"vwap":2322},"2025-05-14",34.19,34.205,33.925,34,710000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":768,"percent_change":146,"volume":2330,"transactions":9,"vwap":2329},"2025-05-13",34.060001,34.265,33.99,34.14,1039200,{"date":2332,"open":2333,"high":2251,"low":2334,"close":2251,"change":576,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2251},"2025-05-12",33.77,33.63,3.15,952400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":451,"percent_change":308,"volume":2343,"transactions":9,"vwap":2342},"2025-05-09",33.099998,33.18,32.9,32.97,692300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":768,"percent_change":679,"volume":2350,"transactions":9,"vwap":2349},"2025-05-08",33.09,33.37,32.89,33.049999,714500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":257,"percent_change":38,"volume":2357,"transactions":9,"vwap":2356},"2025-05-07",32.76,33.060001,32.66,32.92,821500,{"date":2359,"open":2360,"high":2356,"low":2361,"close":2362,"change":914,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-06",32.77,32.62,32.68,-1,993200,{"date":2366,"open":2342,"high":2367,"low":2368,"close":2369,"change":585,"percent_change":914,"volume":1876,"transactions":9,"vwap":2369},"2025-05-05",33.17,32.912,33.0099983,{"date":2371,"open":2349,"high":2372,"low":2373,"close":2374,"change":1524,"percent_change":2375,"volume":2085,"transactions":9,"vwap":2374},"2025-05-02",33.196,32.98,33.12,1.53,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2361,"change":1287,"percent_change":1034,"volume":2381,"transactions":9,"vwap":2361},"2025-05-01",32.81,32.94,32.575,872500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2362,"change":768,"percent_change":23,"volume":2387,"transactions":9,"vwap":2362},"2025-04-30",32.22,32.755,31.91,979100,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":874,"percent_change":800,"volume":2393,"transactions":9,"vwap":2392},"2025-04-29",32.16,32.63,32.55,842300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":434,"percent_change":459,"volume":2400,"transactions":9,"vwap":2399},"2025-04-28",32.3,32.41,32.02,32.34,864800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":678,"percent_change":1524,"volume":2406,"transactions":9,"vwap":2404},"2025-04-25",32.07,32.27,31.835,966200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":899,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-04-24",31.65,32.14,31.515,32.11,1.49,817200,{"date":2416,"open":2398,"high":2417,"low":2418,"close":2419,"change":1250,"percent_change":288,"volume":2420,"transactions":9,"vwap":2419},"2025-04-23",32.21,31.512,31.64,1482400,{"date":179,"open":2422,"high":2423,"low":175,"close":2424,"change":1305,"percent_change":1427,"volume":2425,"transactions":9,"vwap":2424},30.97,31.435,31.33,1278100]