[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAT":3,"homepage-market-summary":30,"stock-historical-DFAT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional U.S. Targeted Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.459,0.98864,"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},67.76,67.58,68.0199,67.48,67.13,0.63,0.94,195796.067992,72.81,55.115,344486.48642253387,71.5,1333,{"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},46.78,342546,125029208.092056,42.14,"2025-04-22",[182,185,194,205,216,227,238,249,259,268,278,286,295,306,316,326,335,344,355,366,375,386,396,405,414,425,436,447,455,464,475,485,493,502,512,522,530,541,550,560,570,576,585,594,601,609,617,626,634,644,653,662,671,679,688,697,705,714,724,732,739,748,755,763,769,775,782,787,792,798,802,808,815,824,831,839,845,854,859,866,873,880,885,892,897,905,911,919,925,933,940,945,952,959,966,974,983,990,998,1004,1009,1015,1023,1031,1038,1045,1052,1056,1062,1068,1074,1079,1084,1090,1098,1104,1109,1116,1122,1129,1135,1142,1147,1153,1162,1170,1177,1184,1191,1199,1206,1214,1221,1229,1236,1244,1252,1258,1265,1271,1278,1283,1291,1298,1306,1313,1320,1328,1337,1345,1350,1357,1363,1369,1376,1384,1389,1395,1401,1407,1414,1421,1427,1432,1437,1443,1449,1456,1464,1472,1480,1486,1492,1500,1507,1513,1519,1527,1535,1541,1547,1552,1558,1563,1569,1574,1579,1586,1593,1600,1609,1616,1623,1629,1636,1643,1650,1656,1662,1667,1674,1680,1686,1691,1699,1706,1713,1719,1726,1734,1740,1746,1752,1759,1766,1773,1782,1788,1796,1803,1810,1817,1823,1830,1837,1845,1851,1859,1865,1871,1876,1881,1887,1894,1900,1907,1913,1919,1926,1933,1942,1947,1956,1962,1969,1976,1984,1991,1998,2004,2010,2016,2021,2026,2031,2035,2039,2045,2050,2056,2061,2067,2075,2081,2087,2093,2099,2105,2112,2117,2121,2125,2131,2135,2139,2144,2149,2155,2161,2166,2172,2177,2182,2187,2193,2198,2206,2213,2222,2229,2237,2244,2250,2256,2264,2271,2278,2285,2290,2295,2302,2310,2315,2321,2327,2333,2338,2344,2350,2356,2362,2369,2374,2379,2388,2394,2402,2409,2415,2422,2430,2437,2444,2449,2455,2463,2470,2477,2482,2489,2493,2499,2506,2512,2519,2526,2534,2541,2549,2555,2561,2568,2574,2580,2589,2596,2603,2608,2614,2620,2626,2633,2639,2646,2653,2660,2667,2675,2682,2690,2697,2703,2710,2718,2726],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1846,67.7654,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",66.3,65.87,0.69,1.04,335061.788698,2483,66.7349,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",67.16,67.23,66.42,66.44,-0.6,-0.89,385016.071291,3810,66.7332,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",67.35,67.46,66.72,67.04,-0.36,-0.53,362096.045714,3093,66.9396,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",67.72,67.86,67.27,67.4,-0.63,-0.93,313752.659855,2928,67.5383,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",67.88,68.155,67.53,68.03,0.37,0.55,314135.668458,1914,67.9761,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",67.93,68.1,67.45,67.66,-0.23,-0.34,394237.075463,2463,67.7629,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":200,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",68.45,68.49,67.87,67.89,-0.88,377040.125697,2575,68.1793,{"date":260,"open":261,"high":262,"low":251,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",68.81,69.095,-0.24,-0.35,308938.367567,1721,68.6644,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",69.31,68.68,68.73,-0.08,-0.12,269443.576141,1958,68.9281,{"date":279,"open":280,"high":280,"low":281,"close":261,"change":200,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",69.24,68.69,-0.86,182103.729991,1262,68.8558,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":107,"volume":292,"transactions":293,"vwap":294},"2026-09-17",70.06,69.34,69.41,0.04,182331.418796,1452,69.5938,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",70.11,70.23,68.71,69.37,-0.69,-0.98,306495.971809,2273,69.6632,{"date":307,"open":308,"high":309,"low":310,"close":288,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",70.18,70.271,69.9,-0.11,-0.16,243297.275463,2030,70.0812,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":211,"volume":323,"transactions":324,"vwap":325},"2026-09-14",70.22,70.57,70.02,70.17,-0.25,266499.78997,2367,70.2717,{"date":327,"open":319,"high":328,"low":329,"close":330,"change":127,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",70.705,70.166936,70.42,0.57,221113.888472,1709,70.369,{"date":336,"open":337,"high":338,"low":339,"close":320,"change":264,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",70.15,70.16,69.69,-0.5,232702.272831,1759,69.9185,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",70.76,70.85,70.2501,70.37,-0.58,-0.82,233655.424188,2297,70.4698,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",71.69,71.77,70.87,70.95,-0.87,-1.21,254169.460987,2014,71.2509,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":147,"volume":372,"transactions":373,"vwap":374},"2026-09-04",71.14,71.9,71.82,0.27,497887.603852,1617,71.7228,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",71.57,71.78,71.15,71.55,0.3,0.42,325219.983469,2753,71.5172,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",70.54,71.56,71.25,0.88,1.25,396563.656678,3170,71.3774,{"date":397,"open":398,"high":399,"low":400,"close":349,"change":401,"percent_change":301,"volume":402,"transactions":403,"vwap":404},"2026-09-01",70.71,71,70.2,-0.49,272818.744923,2289,70.4452,{"date":406,"open":390,"high":390,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",70.74,70.86,-0.31,-0.44,191554.099748,1685,70.8406,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",71.66,71.9842,71.0513,71.17,-0.19,-0.27,299859.8697,2358,71.2789,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",71.26,71.525,70.91,71.36,-0.05,-0.07,228592.573905,1935,71.3519,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",71.3,71.705,71.05,71.41,0.16,0.22,264547.185827,2053,71.4776,{"date":448,"open":380,"high":449,"low":360,"close":390,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",71.7101,-0.15,-0.21,254237.624222,2070,71.1399,{"date":456,"open":457,"high":458,"low":427,"close":459,"change":421,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",71.75,71.895,71.4,-0.38,354562.836469,2910,71.4412,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",71.63,71.76,71.35,71.67,0.48,0.67,283082.182239,2096,71.6231,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":340,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",71.34,71.62,71.1358,71.19,-0.7,253338.21087,2181,71.2833,{"date":486,"open":487,"high":488,"low":489,"close":357,"change":291,"percent_change":107,"volume":490,"transactions":491,"vwap":492},"2026-08-19",72.17,72.455,71.59,210942.846561,1974,71.9274,{"date":494,"open":495,"high":496,"low":466,"close":497,"change":301,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",72.44,72.732,71.65,-0.95,211994.866403,1961,71.9409,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":460,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",72.53,72.68,72.28,72.34,-0.52,278952.432,2073,72.3879,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",72.43,72.331,72.72,0.33,0.46,183137.000598,1939,72.6597,{"date":523,"open":524,"high":516,"low":525,"close":526,"change":122,"percent_change":152,"volume":527,"transactions":528,"vwap":529},"2026-08-13",72.4,72.2046,72.39,188836.849778,1820,72.3401,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",72.19,72.238,71.58,72.14,0.14,0.19,246027.046979,2131,72.0039,{"date":542,"open":543,"high":506,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":535},"2026-08-11",71.88,71.81,72,0.13,0.18,222880.70482,2117,{"date":551,"open":552,"high":553,"low":416,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",71.79,72.05,71.87,-0.1,-0.14,245981.393055,2312,71.8661,{"date":561,"open":562,"high":563,"low":28,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",71.86,72.11,71.97,0.31,0.43,306560.625721,3521,71.9701,{"date":571,"open":572,"high":514,"low":416,"close":416,"change":211,"percent_change":340,"volume":573,"transactions":574,"vwap":575},"2026-08-06",72.37,303371.759266,2476,71.9669,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":200,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",72.7,72.7999,72.02,-0.83,260378.650326,2179,72.2909,{"date":586,"open":587,"high":505,"low":588,"close":589,"change":590,"percent_change":82,"volume":591,"transactions":592,"vwap":593},"2026-08-04",71.6,71.43,72.62,0.96,371027.194185,3066,72.3917,{"date":595,"open":359,"high":467,"low":359,"close":416,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",0.93,1.31,249400.965616,2066,71.5331,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":311,"percent_change":312,"volume":606,"transactions":607,"vwap":608},"2026-07-31",70.99,70.095,70.73,194124.789734,2105,70.6899,{"date":610,"open":379,"high":379,"low":611,"close":612,"change":556,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",70.165,70.84,-0.2,543395.051758,3688,70.7434,{"date":618,"open":477,"high":619,"low":612,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",71.74,70.98,-0.54,-0.76,312387.112789,2708,71.1933,{"date":627,"open":620,"high":534,"low":620,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",71.52,0.75,1.06,225173.516038,2044,71.4078,{"date":635,"open":636,"high":637,"low":638,"close":636,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",70.77,71.27,70.5601,0.2,0.28,263824.68179,2019,70.7985,{"date":645,"open":646,"high":647,"low":318,"close":319,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",70.27,70.955,0.64,0.92,283495.717082,2878,70.6334,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":301,"percent_change":302,"volume":659,"transactions":660,"vwap":661},"2026-07-23",70.19,70.29,69.64,69.93,1054273.972988,5115,69.9231,{"date":663,"open":664,"high":647,"low":665,"close":666,"change":667,"percent_change":536,"volume":668,"transactions":669,"vwap":670},"2026-07-22",70.65,70.48,70.62,0.1,409611.828338,2598,70.6402,{"date":672,"open":298,"high":673,"low":674,"close":673,"change":331,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",70.52,69.82,0.81,319846.905335,2324,70.385,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":223,"volume":685,"transactions":686,"vwap":687},"2026-07-20",70.72,69.94,69.95,-0.66,273747.499665,2538,70.2366,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":621,"percent_change":622,"volume":694,"transactions":695,"vwap":696},"2026-07-17",70.75,71.39,70.31,70.61,268651.320744,2176,70.6357,{"date":698,"open":699,"high":390,"low":699,"close":379,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",70,1.12,1.6,478285.425704,3533,71.0482,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":142,"percent_change":518,"volume":711,"transactions":712,"vwap":713},"2026-07-15",69.87,70.4299,69.79,70.03,255259.203306,1970,70.0736,{"date":715,"open":710,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",70.1618,69.49,69.71,0.02,0.03,198240.406355,1785,69.6474,{"date":725,"open":726,"high":727,"low":728,"close":339,"change":291,"percent_change":107,"volume":729,"transactions":730,"vwap":731},"2026-07-13",69.76,70.205,69.6,483947.073837,3173,69.7584,{"date":733,"open":717,"high":734,"low":735,"close":736,"change":566,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-10",69.77,69.35,69.65,0.62,326500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",68.89,69.5,68.725,69.22,0.61,0.89,313200,{"date":749,"open":744,"high":744,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",68.23,68.61,-0.74,-1.07,437900,{"date":756,"open":757,"high":758,"low":759,"close":735,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":735},"2026-07-07",69.81,70.010002,69.3,-0.41,-0.59,379200,{"date":764,"open":657,"high":765,"low":766,"close":726,"change":547,"percent_change":767,"volume":768,"transactions":9,"vwap":726},"2026-07-06",70.040001,69.45,0.26,229300,{"date":770,"open":771,"high":330,"low":772,"close":773,"change":556,"percent_change":613,"volume":774,"transactions":9,"vwap":773},"2026-07-02",69.98,69.059998,69.58,308700,{"date":776,"open":734,"high":777,"low":339,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",70.43,69.72,-0.18,-0.26,625400,{"date":783,"open":784,"high":785,"low":717,"close":310,"change":291,"percent_change":107,"volume":786,"transactions":9,"vwap":310},"2026-06-30",69.83,70.050003,257900,{"date":788,"open":683,"high":683,"low":789,"close":790,"change":431,"percent_change":432,"volume":791,"transactions":9,"vwap":790},"2026-06-29",69.285,69.86,291200,{"date":793,"open":270,"high":794,"low":270,"close":795,"change":565,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",70.027,69.91,0.45,223100,{"date":799,"open":300,"high":297,"low":744,"close":728,"change":800,"percent_change":23,"volume":801,"transactions":9,"vwap":728},"2026-06-25",0.65,402300,{"date":803,"open":251,"high":804,"low":805,"close":806,"change":22,"percent_change":649,"volume":807,"transactions":9,"vwap":806},"2026-06-24",69.265,68.445,68.95,333300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":263,"percent_change":264,"volume":814,"transactions":9,"vwap":813},"2026-06-23",67.95,68.635,67.865,68.32,243200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",68.58,68.87,68.48,68.56,0.08,0.12,231600,{"date":825,"open":251,"high":826,"low":827,"close":819,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-06-18",68.611,68.175,0.56,0.82,169500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":753,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-17",68.96,69.331,67.68,67.92,-1.55,354200,{"date":840,"open":841,"high":718,"low":741,"close":842,"change":274,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",69.28,68.99,-0.17,231400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",69.92,70.255,69.025002,69.11,-0.47,-0.68,444000,{"date":855,"open":856,"high":707,"low":857,"close":773,"change":137,"percent_change":590,"volume":858,"transactions":9,"vwap":773},"2026-06-12",69.099998,68.92,277000,{"date":860,"open":861,"high":862,"low":17,"close":857,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":857},"2026-06-11",68.19,68.93,1.23,1.82,396500,{"date":867,"open":868,"high":869,"low":835,"close":870,"change":871,"percent_change":222,"volume":872,"transactions":9,"vwap":870},"2026-06-10",68.080002,68.77,67.69,-0.43,258100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":189,"percent_change":89,"volume":879,"transactions":9,"vwap":878},"2026-06-09",67.9,68.865,67.18,68.12,446200,{"date":881,"open":882,"high":836,"low":883,"close":883,"change":565,"percent_change":518,"volume":884,"transactions":9,"vwap":883},"2026-06-08",67.52,67.43,281300,{"date":886,"open":870,"high":836,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",66.955,67.12,-0.77,-1.13,264900,{"date":893,"open":883,"high":894,"low":883,"close":254,"change":895,"percent_change":102,"volume":896,"transactions":9,"vwap":254},"2026-06-04",68.029999,0.68,204100,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",67.47,67.565,67.21,-0.51,-0.75,352000,{"date":906,"open":196,"high":907,"low":908,"close":218,"change":909,"percent_change":391,"volume":910,"transactions":9,"vwap":218},"2026-06-02",67.91,67.119,0.59,263900,{"date":912,"open":913,"high":914,"low":915,"close":21,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":21},"2026-06-01",67.19,67.219,66.68,-0.06,-0.09,261600,{"date":920,"open":208,"high":921,"low":922,"close":913,"change":923,"percent_change":761,"volume":924,"transactions":9,"vwap":913},"2026-05-29",67.481,67.099998,-0.4,226600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":546,"volume":932,"transactions":9,"vwap":930},"2026-05-28",67.31,67.64,66.98,67.59,0.09,332200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":273,"percent_change":274,"volume":939,"transactions":9,"vwap":938},"2026-05-27",67.67,68.050003,67.42,67.5,489600,{"date":941,"open":942,"high":943,"low":877,"close":18,"change":22,"percent_change":23,"volume":944,"transactions":9,"vwap":18},"2026-05-26",67.22,67.74,304500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":796,"percent_change":895,"volume":951,"transactions":9,"vwap":950},"2026-05-22",66.7,67.010002,66.55,66.95,247400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":821,"percent_change":822,"volume":958,"transactions":9,"vwap":957},"2026-05-21",66.12,66.69,65.57,66.5,339300,{"date":960,"open":961,"high":962,"low":963,"close":198,"change":863,"percent_change":964,"volume":965,"transactions":9,"vwap":198},"2026-05-20",65.42,66.45,65.07,1.89,354400,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",65.67,64.965,65.19,-0.65,-0.99,319700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-18",65.55,66.23,65.38,65.84,0.52,0.8,492700,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":223,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-15",65.99,65.23,65.32,-1.4,312000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":737,"volume":997,"transactions":9,"vwap":995},"2026-05-14",66.21,66.718,66.13,66.25,0.41,265900,{"date":999,"open":1000,"high":1000,"low":1001,"close":979,"change":460,"percent_change":1002,"volume":1003,"transactions":9,"vwap":979},"2026-05-13",66.22,65.63,-0.57,435100,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1000,"change":871,"percent_change":971,"volume":1008,"transactions":9,"vwap":1000},"2026-05-12",66.64,65.6,288400,{"date":1010,"open":938,"high":1011,"low":1012,"close":1013,"change":200,"percent_change":201,"volume":1014,"transactions":9,"vwap":1013},"2026-05-11",67.57,66.63,66.65,387600,{"date":1016,"open":913,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-08",67.415,66.85,67.25,0.34,0.51,269000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",67.7,66.86,66.91,-0.71,-1.05,373700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1033,"change":470,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-06",67.62,67.94,67.49,0.71,231500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":746,"percent_change":82,"volume":1044,"transactions":9,"vwap":1043},"2026-05-05",66.4,67.33,66.36,67.14,233600,{"date":1046,"open":1047,"high":929,"low":1048,"close":995,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":995},"2026-05-04",66.75,65.97,-0.73,-1.09,240400,{"date":1053,"open":1041,"high":1041,"low":1054,"close":929,"change":779,"percent_change":421,"volume":1055,"transactions":9,"vwap":929},"2026-05-01",66.76,226700,{"date":1057,"open":994,"high":1058,"low":994,"close":196,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":196},"2026-04-30",67.254,1.05,1.59,214800,{"date":1063,"open":209,"high":1064,"low":188,"close":1065,"change":212,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",66.829,66.11,-0.8,243000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1006,"change":311,"percent_change":312,"volume":1073,"transactions":9,"vwap":1006},"2026-04-28",66.96,67.24,66.41,246700,{"date":1075,"open":1076,"high":197,"low":1076,"close":1047,"change":767,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1047},"2026-04-27",66.52,0.39,325100,{"date":1080,"open":1012,"high":1054,"low":1081,"close":1082,"change":555,"percent_change":450,"volume":1083,"transactions":9,"vwap":1082},"2026-04-24",66.201,66.49,222600,{"date":1085,"open":962,"high":1086,"low":1087,"close":1088,"change":443,"percent_change":517,"volume":1089,"transactions":9,"vwap":1088},"2026-04-23",66.845,66,66.59,277400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-22",66.87,66.93,66.17,66.37,0,316600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1095,"change":263,"percent_change":211,"volume":1103,"transactions":9,"vwap":1095},"2026-04-21",66.9,67.2,66.185,202300,{"date":1105,"open":1106,"high":1054,"low":1106,"close":1107,"change":147,"percent_change":331,"volume":1108,"transactions":9,"vwap":1107},"2026-04-20",66.010002,66.61,205700,{"date":1110,"open":1111,"high":1112,"low":1111,"close":977,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":977},"2026-04-17",65.4,66.765,1.16,1.78,290600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":963,"change":565,"percent_change":470,"volume":1121,"transactions":9,"vwap":963},"2026-04-16",64.79,65.205,64.72,231800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":245,"percent_change":508,"volume":1128,"transactions":9,"vwap":1127},"2026-04-15",65.010002,65.040001,64.61,64.76,261300,{"date":1130,"open":1131,"high":1132,"low":969,"close":1133,"change":274,"percent_change":779,"volume":1134,"transactions":9,"vwap":1133},"2026-04-14",65.27,65.34,65.099998,206700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":745,"percent_change":23,"volume":1141,"transactions":9,"vwap":1140},"2026-04-13",64.37,65.235,64.305,65.22,351000,{"date":1143,"open":963,"high":963,"low":1144,"close":1126,"change":1145,"percent_change":1002,"volume":1146,"transactions":9,"vwap":1126},"2026-04-10",64.51,-0.37,338600,{"date":1148,"open":1149,"high":970,"low":1149,"close":1150,"change":1151,"percent_change":796,"volume":1152,"transactions":9,"vwap":1150},"2026-04-09",64.33,64.98,0.29,224300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",64.41,64.9,64.29,64.69,1.49,2.36,408700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":821,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",63.049999,63.457,62.91,63.2,0.05,543900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1077,"percent_change":737,"volume":1176,"transactions":9,"vwap":1175},"2026-04-06",62.67,63.22,62.35,63.15,581300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":822,"percent_change":537,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",62.13,63.12,61.84,62.76,546500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":537,"percent_change":381,"volume":1190,"transactions":9,"vwap":1189},"2026-04-01",62.66,63.14,62.58,62.64,573100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":863,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",61.93,62.92,61.62,62.45,2.01,408400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":508,"volume":1205,"transactions":9,"vwap":1203},"2026-03-30",62.09,61.040001,61.22,-0.32,422800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":581,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-27",62.07,62.27,61.4,61.54,-1.33,339400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1204,"percent_change":902,"volume":1220,"transactions":9,"vwap":1219},"2026-03-26",62.25,63.02,62.24,62.37,368400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":981,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",62.65,62.88,61.94,62.69,0.5,545800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":909,"percent_change":590,"volume":1235,"transactions":9,"vwap":1234},"2026-03-24",61.09,62.56,60.87,62.19,503600,{"date":1237,"open":1238,"high":1219,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-23",61.24,61.13,61.6,1.26,2.09,334900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":889,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-20",61,61.155,59.935,60.34,-1.26,532900,{"date":1253,"open":1254,"high":1211,"low":1255,"close":1256,"change":442,"percent_change":767,"volume":1257,"transactions":9,"vwap":1256},"2026-03-19",60.49,60.45,61.11,380500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":889,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-18",61.42,61.67,60.95,-1.25,353200,{"date":1266,"open":1267,"high":1268,"low":1195,"close":1269,"change":518,"percent_change":629,"volume":1270,"transactions":9,"vwap":1269},"2026-03-17",61.78,62.33,61.72,449300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":443,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-16",61.63,61.875,61.26,0.36,449600,{"date":1279,"open":1280,"high":1261,"low":1281,"close":1202,"change":274,"percent_change":613,"volume":1282,"transactions":9,"vwap":1202},"2026-03-13",61.52,60.9,394700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":255,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-12",61.44,61.69,61.099998,61.16,-1.42,390500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":274,"percent_change":420,"volume":1297,"transactions":9,"vwap":1296},"2026-03-11",61.98,62.32,61.58,62.040001,344700,{"date":1299,"open":1300,"high":1301,"low":1296,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-10",62.44,63.18,62.16,-0.39,-0.62,324500,{"date":1307,"open":1181,"high":1308,"low":1309,"close":1310,"change":112,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",62.72,60.7,62.55,-0.02,384400,{"date":1314,"open":1315,"high":1194,"low":1316,"close":1232,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1232},"2026-03-06",62.89,62,-1.32,-2.07,403600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":361,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-05",64.43,64.665,63.4,63.88,-1.34,416200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-04",64.7,64.94,64.19,64.75,0.15,0.23,266500,{"date":1338,"open":1339,"high":1340,"low":1180,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",64.080002,64.86,64.6,-0.78,-1.19,467600,{"date":1346,"open":1120,"high":1347,"low":1348,"close":978,"change":1151,"percent_change":796,"volume":1349,"transactions":9,"vwap":978},"2026-03-02",65.52,64.353,442000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":351,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-27",65.43,64.55,65.089996,-1.24,484700,{"date":1358,"open":1359,"high":1360,"low":1132,"close":1361,"change":142,"percent_change":52,"volume":1362,"transactions":9,"vwap":1361},"2026-02-26",65.73,66.19,65.91,240300,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":667,"percent_change":1334,"volume":1368,"transactions":9,"vwap":1367},"2026-02-25",65.9,64.885,65.59,193000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":470,"percent_change":159,"volume":1375,"transactions":9,"vwap":1374},"2026-02-24",65.14,65.774,64.981,65.49,344200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1124,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1124},"2026-02-23",66.31,66.465,64.68,-1.58,-2.37,446800,{"date":1385,"open":1386,"high":1047,"low":1387,"close":1088,"change":142,"percent_change":470,"volume":1388,"transactions":9,"vwap":1088},"2026-02-20",66.040001,65.83,324200,{"date":1390,"open":1391,"high":187,"low":1392,"close":1393,"change":312,"percent_change":263,"volume":1394,"transactions":9,"vwap":1393},"2026-02-19",66.099998,65.81,66.27,393700,{"date":1396,"open":1391,"high":1397,"low":1391,"close":1398,"change":152,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-18",66.77,66.43,0.53,318000,{"date":1402,"open":187,"high":915,"low":1403,"close":1404,"change":613,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",65.378,66.080002,-0.3,339800,{"date":1408,"open":1392,"high":1409,"low":1410,"close":1411,"change":234,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",66.585,65.35,66.28,0.84,433500,{"date":1415,"open":1416,"high":208,"low":1417,"close":1359,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1359},"2026-02-12",67.11,65.13,-0.97,-1.45,682500,{"date":1422,"open":929,"high":1423,"low":962,"close":947,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":947},"2026-02-11",67.345,0.07,0.11,405700,{"date":1428,"open":955,"high":1429,"low":1430,"close":1012,"change":1096,"percent_change":1096,"volume":1431,"transactions":9,"vwap":1012},"2026-02-10",66.97,66.53,443500,{"date":1433,"open":1434,"high":1026,"low":1435,"close":1012,"change":273,"percent_change":274,"volume":1436,"transactions":9,"vwap":1012},"2026-02-09",66.56,66.315,363200,{"date":1438,"open":968,"high":1092,"low":968,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-06",66.71,1.58,2.43,302800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1417,"change":902,"percent_change":1342,"volume":1448,"transactions":9,"vwap":1417},"2026-02-05",65.39,65.775,64.82,361900,{"date":1450,"open":1125,"high":1451,"low":1125,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-04",65.89,65.64,1.08,1.67,566100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":518,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-03",64.07,65.080002,63.86,64.56,0.72,538600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":895,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",63.0099983,64.31,62.98,64.099998,1.07,560600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":451,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",63.21,63.57,62.8,63.42,-0.33,667400,{"date":1481,"open":1324,"high":1482,"low":1483,"close":1484,"change":980,"percent_change":829,"volume":1485,"transactions":9,"vwap":1484},"2026-01-29",63.89,62.785,63.63,461800,{"date":1487,"open":1324,"high":1488,"low":128,"close":1489,"change":1490,"percent_change":264,"volume":1491,"transactions":9,"vwap":1489},"2026-01-28",63.65,63.11,-0.22,589200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":431,"volume":1499,"transactions":9,"vwap":1497},"2026-01-27",63.39,63.487,63.080002,63.33,-0.03,371900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1096,"percent_change":1096,"volume":1506,"transactions":9,"vwap":1505},"2026-01-26",63.45,63.7,63.058998,63.36,372200,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1505,"change":302,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1505},"2026-01-23",64.38,63.232,-1.52,291600,{"date":1514,"open":1144,"high":1515,"low":1516,"close":1517,"change":667,"percent_change":442,"volume":1518,"transactions":9,"vwap":1517},"2026-01-22",64.85,64.18,64.34,380800,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-21",62.86,64.435,64.24,1.83,2.93,399600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1342,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-20",62.52,62.96,62.18,62.41,-1.23,314700,{"date":1536,"open":1537,"high":1537,"low":1180,"close":1538,"change":760,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-16",63.66,63.19,-0.64,215200,{"date":1542,"open":1164,"high":1543,"low":1476,"close":1544,"change":189,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-15",63.67,63.6,1.1,289500,{"date":1548,"open":1529,"high":1549,"low":1196,"close":1166,"change":470,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1166},"2026-01-14",63,0.77,293200,{"date":1553,"open":1554,"high":1555,"low":1294,"close":1556,"change":107,"percent_change":667,"volume":1557,"transactions":9,"vwap":1556},"2026-01-13",62.62,62.799,62.43,267300,{"date":1559,"open":1560,"high":1561,"low":1316,"close":1219,"change":556,"percent_change":1490,"volume":1562,"transactions":9,"vwap":1219},"2026-01-12",62.26,62.5,250900,{"date":1564,"open":1565,"high":1226,"low":1566,"close":1567,"change":517,"percent_change":1399,"volume":1568,"transactions":9,"vwap":1567},"2026-01-09",62.46,61.831,62.51,304100,{"date":1570,"open":1246,"high":1571,"low":1246,"close":1531,"change":117,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1531},"2026-01-08",62.438,1.85,437300,{"date":1575,"open":1273,"high":1576,"low":1233,"close":1577,"change":1539,"percent_change":1578,"volume":989,"transactions":9,"vwap":1577},"2026-01-07",61.7,61.049999,-1.04,{"date":1580,"open":1581,"high":1576,"low":1582,"close":1286,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1286},"2026-01-06",60.83,60.74,0.79,1.3,436000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1281,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1281},"2026-01-05",60.18,61.3,0.87,1.45,474500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":52,"percent_change":829,"volume":1599,"transactions":9,"vwap":1598},"2026-01-02",59.75,60.25,59.275,60.029999,526800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-31",59.99,60.099998,59.51,59.54,-0.61,-1.01,433900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":556,"percent_change":244,"volume":1615,"transactions":9,"vwap":1614},"2025-12-30",60.41,60.43,60.087002,60.15,464200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":420,"percent_change":409,"volume":1622,"transactions":9,"vwap":1621},"2025-12-29",60.32,60.57,60.13,60.29,303700,{"date":1624,"open":1612,"high":1625,"low":1626,"close":1627,"change":432,"percent_change":274,"volume":1628,"transactions":9,"vwap":1627},"2025-12-26",60.52,60.23,60.48,253900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1334,"percent_change":122,"volume":1635,"transactions":9,"vwap":1634},"2025-12-24",60.46,60.6,60.255,60.55,195600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":263,"percent_change":923,"volume":1642,"transactions":9,"vwap":1641},"2025-12-23",60.64,60.71,60.3,60.4,323500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1638,"change":1648,"percent_change":127,"volume":1649,"transactions":9,"vwap":1638},"2025-12-22",60.62,60.97,60.563,0.24,345400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1641,"change":1096,"percent_change":1096,"volume":1655,"transactions":9,"vwap":1641},"2025-12-19",60.42,60.58,60.228,346900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1641,"change":1168,"percent_change":821,"volume":1661,"transactions":9,"vwap":1641},"2025-12-18",60.73,60.955,60.28,647300,{"date":1663,"open":1631,"high":1262,"low":1664,"close":1665,"change":821,"percent_change":546,"volume":1666,"transactions":9,"vwap":1665},"2025-12-17",60.2,60.35,435600,{"date":1668,"open":1669,"high":1581,"low":1670,"close":1671,"change":852,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-16",60.76,60.02,60.27,-1.12,406200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1262,"change":917,"percent_change":450,"volume":1679,"transactions":9,"vwap":1262},"2025-12-15",61.34,61.41,60.69,320600,{"date":1681,"open":1273,"high":1682,"low":1683,"close":1202,"change":1684,"percent_change":1342,"volume":1685,"transactions":9,"vwap":1202},"2025-12-12",61.773,60.871,-0.48,302400,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1280,"change":331,"percent_change":23,"volume":1690,"transactions":9,"vwap":1280},"2025-12-11",60.8,61.66,371000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1262,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1262},"2025-12-10",59.59,61.25,59.588,1.47,2.47,525500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":821,"percent_change":546,"volume":1705,"transactions":9,"vwap":1704},"2025-12-09",59.44,59.9,59.239,59.48,423500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":245,"percent_change":1002,"volume":1712,"transactions":9,"vwap":1711},"2025-12-08",59.85,59.88,59.37,59.4,371500,{"date":1714,"open":1715,"high":1664,"low":1716,"close":1717,"change":719,"percent_change":720,"volume":1718,"transactions":9,"vwap":1717},"2025-12-05",59.66,59.6,59.74,361700,{"date":1720,"open":1595,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1490,"volume":1725,"transactions":9,"vwap":1723},"2025-12-04",60.021,59.558,59.72,-0.13,291700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1708,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1708},"2025-12-03",59.12,59.94,59.099998,0.98,1.66,351400,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1490,"percent_change":1145,"volume":1739,"transactions":9,"vwap":1738},"2025-12-02",59.33,58.781,58.87,337000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":291,"percent_change":1424,"volume":1745,"transactions":9,"vwap":1744},"2025-12-01",58.53,59.42,59.09,329200,{"date":1747,"open":1748,"high":1728,"low":1749,"close":1750,"change":1425,"percent_change":537,"volume":1751,"transactions":9,"vwap":1750},"2025-11-28",58.96,58.81,59.049999,108200,{"date":1753,"open":1754,"high":1710,"low":1755,"close":1756,"change":152,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-26",58.55,58.52,58.94,0.6,258200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1160,"volume":1765,"transactions":9,"vwap":1763},"2025-11-25",57.48,58.76,58.59,1.35,418400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":152,"percent_change":737,"volume":1772,"transactions":9,"vwap":1771},"2025-11-24",56.88,57.381,56.57,57.24,388500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-21",55.43,57.224,55.34,56.89,1.71,3.1,399700,{"date":1783,"open":1784,"high":1785,"low":26,"close":1786,"change":1606,"percent_change":1050,"volume":1787,"transactions":9,"vwap":1786},"2025-11-20",56.53,56.76,55.18,685800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":432,"volume":1795,"transactions":9,"vwap":1793},"2025-11-19",55.76,56.11,55.44,55.79,-0.04,324900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":122,"percent_change":796,"volume":1802,"transactions":9,"vwap":1801},"2025-11-18",55.39,56.09,55.27,55.83,442800,{"date":1804,"open":1805,"high":1805,"low":1775,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-17",56.9,55.58,-1.36,-2.39,573000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":779,"percent_change":1204,"volume":1816,"transactions":9,"vwap":1815},"2025-11-14",56.72,57.09,56.46,56.94,420000,{"date":1818,"open":1819,"high":1820,"low":1805,"close":1821,"change":1028,"percent_change":1533,"volume":1822,"transactions":9,"vwap":1821},"2025-11-13",57.66,57.953,57.12,447100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":639,"percent_change":152,"volume":1829,"transactions":9,"vwap":1828},"2025-11-12",57.73,58.24,57.72,57.83,471000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":640,"percent_change":52,"volume":1836,"transactions":9,"vwap":1835},"2025-11-11",57.44,57.84,57.331,57.63,355300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":517,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-10",57.53,57.585,56.915,57.35,0.58,316400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":745,"percent_change":1453,"volume":1850,"transactions":9,"vwap":1848},"2025-11-07",56.28,57.02,56.23,495800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":971,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-06",57.060001,57.3,56.38,56.41,-1.14,472500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1853,"change":796,"percent_change":1583,"volume":1864,"transactions":9,"vwap":1853},"2025-11-05",56.77,57.42,56.49,517400,{"date":1866,"open":1855,"high":1867,"low":1868,"close":1869,"change":410,"percent_change":889,"volume":1870,"transactions":9,"vwap":1869},"2025-11-04",56.785,56.29,56.61,370900,{"date":1872,"open":1873,"high":1874,"low":1847,"close":1874,"change":667,"percent_change":547,"volume":1875,"transactions":9,"vwap":1874},"2025-11-03",56.95,57.049999,407700,{"date":1877,"open":1878,"high":1848,"low":1879,"close":1873,"change":546,"percent_change":1335,"volume":1880,"transactions":9,"vwap":1873},"2025-10-31",56.71,56.36,370100,{"date":1882,"open":1768,"high":1883,"low":1884,"close":1885,"change":245,"percent_change":761,"volume":1886,"transactions":9,"vwap":1885},"2025-10-30",57.5,56.75,56.82,398100,{"date":1888,"open":1889,"high":1890,"low":1785,"close":1891,"change":852,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-29",57.68,58.080002,57.16,-1.18,462100,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1833,"change":851,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1833},"2025-10-28",58.22,57.7,-0.81,567200,{"date":1901,"open":1763,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":719,"volume":1906,"transactions":9,"vwap":1904},"2025-10-27",58.79,58.16,58.31,0.01,458700,{"date":1908,"open":1742,"high":1909,"low":1910,"close":1911,"change":767,"percent_change":796,"volume":1912,"transactions":9,"vwap":1911},"2025-10-24",58.73,58.26,58.3,336600,{"date":1914,"open":1915,"high":1826,"low":1916,"close":1917,"change":796,"percent_change":132,"volume":1918,"transactions":9,"vwap":1917},"2025-10-23",57.85,57.54,58.040001,312800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":245,"percent_change":761,"volume":1925,"transactions":9,"vwap":1924},"2025-10-22",57.8,58.099998,57.315,57.59,405800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":640,"percent_change":52,"volume":1932,"transactions":9,"vwap":1931},"2025-10-21",57.61,58.118,57.46,57.93,270400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-20",57.27,57.736,57.21,57.65,0.83,1.46,192000,{"date":1943,"open":1944,"high":1778,"low":1945,"close":1885,"change":639,"percent_change":152,"volume":1946,"transactions":9,"vwap":1885},"2025-10-17",56.55,56.478,200300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-16",57.76,57.763,56.37,56.62,-1.02,-1.77,226000,{"date":1957,"open":1958,"high":1959,"low":1923,"close":1960,"change":431,"percent_change":917,"volume":1961,"transactions":9,"vwap":1960},"2025-10-15",58.15,58.392,57.64,227900,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1731,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-14",56,57.99,57.69,1.73,186800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1878,"change":590,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1878},"2025-10-13",56.4,56.869,56.2,1.72,206800,{"date":1977,"open":1828,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-10",57.89,55.7,55.75,-1.87,-3.25,257800,{"date":1985,"open":1986,"high":1987,"low":1916,"close":1988,"change":622,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-09",58.44,58.513,57.62,-1.3,179100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":152,"percent_change":1757,"volume":1997,"transactions":9,"vwap":1996},"2025-10-08",58.39,58.509,57.91,58.38,315800,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1342,"percent_change":1212,"volume":2003,"transactions":9,"vwap":2002},"2025-10-07",58.92,57.97,58.029999,326400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1749,"change":1311,"percent_change":1498,"volume":2009,"transactions":9,"vwap":1749},"2025-10-06",59.2,59.32,58.702,208200,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":518,"percent_change":1583,"volume":2015,"transactions":9,"vwap":2014},"2025-10-03",58.56,59.24,58.83,185600,{"date":2017,"open":1986,"high":2018,"low":2019,"close":2020,"change":916,"percent_change":555,"volume":1932,"transactions":9,"vwap":2020},"2025-10-02",58.64,57.98,58.37,{"date":2022,"open":1931,"high":2023,"low":1978,"close":2024,"change":443,"percent_change":147,"volume":2025,"transactions":9,"vwap":2024},"2025-10-01",58.57,58.43,283000,{"date":2027,"open":2002,"high":2028,"low":1924,"close":2029,"change":719,"percent_change":720,"volume":2030,"transactions":9,"vwap":2029},"2025-09-30",58.28,58.21,273600,{"date":2032,"open":1738,"high":1738,"low":2001,"close":2033,"change":460,"percent_change":971,"volume":2034,"transactions":9,"vwap":2033},"2025-09-29",58.19,270300,{"date":2036,"open":2002,"high":1763,"low":2037,"close":2023,"change":737,"percent_change":1470,"volume":2038,"transactions":9,"vwap":2023},"2025-09-26",58,370000,{"date":2040,"open":2002,"high":1890,"low":1889,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-25",57.95,-0.42,-0.72,551500,{"date":2046,"open":1763,"high":2047,"low":2048,"close":2020,"change":450,"percent_change":780,"volume":2049,"transactions":9,"vwap":2020},"2025-09-24",58.945,58.34,324600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1755,"change":244,"percent_change":1303,"volume":2055,"transactions":9,"vwap":1755},"2025-09-23",58.72,59.483,58.42,332000,{"date":2057,"open":2058,"high":1756,"low":1742,"close":2059,"change":273,"percent_change":556,"volume":2060,"transactions":9,"vwap":2059},"2025-09-22",58.82,58.75,327700,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2014,"change":282,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2014},"2025-09-19",59.8,58.8,-1.44,1102100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":45,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-18",58.97,59.76,58.88,59.69,1.7,279100,{"date":2076,"open":2077,"high":1603,"low":2078,"close":2079,"change":916,"percent_change":555,"volume":2080,"transactions":9,"vwap":2079},"2025-09-17",58.74,58.385,58.69,494000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2059,"change":916,"percent_change":555,"volume":2086,"transactions":9,"vwap":2059},"2025-09-16",58.85,58.892,58.331,419200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1749,"change":431,"percent_change":273,"volume":2092,"transactions":9,"vwap":1749},"2025-09-15",59.060001,59.3,58.715,441800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":351,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-12",59.53,58.86,-1.37,311900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1470,"percent_change":1524,"volume":2104,"transactions":9,"vwap":2102},"2025-09-11",58.7,59.68,58.645,536700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":112,"percent_change":1311,"volume":2111,"transactions":9,"vwap":2110},"2025-09-10",58.66,58.921,58.419,58.61,295700,{"date":2113,"open":2114,"high":2114,"low":2023,"close":2115,"change":350,"percent_change":302,"volume":2116,"transactions":9,"vwap":2115},"2025-09-09",59.29,58.62,546000,{"date":2118,"open":2119,"high":2119,"low":2101,"close":2006,"change":917,"percent_change":450,"volume":2120,"transactions":9,"vwap":2006},"2025-09-08",59.49,783600,{"date":2122,"open":1743,"high":2123,"low":1738,"close":2114,"change":536,"percent_change":1648,"volume":2124,"transactions":9,"vwap":2114},"2025-09-05",59.999,568400,{"date":2126,"open":2127,"high":2006,"low":2128,"close":2129,"change":132,"percent_change":82,"volume":2130,"transactions":9,"vwap":2129},"2025-09-04",58.54,58.374,59.15,354800,{"date":2132,"open":1993,"high":2058,"low":2133,"close":2020,"change":556,"percent_change":263,"volume":2134,"transactions":9,"vwap":2020},"2025-09-03",58.025002,353600,{"date":2136,"open":1922,"high":2137,"low":2001,"close":2137,"change":264,"percent_change":761,"volume":2138,"transactions":9,"vwap":2137},"2025-09-02",58.51,325000,{"date":2140,"open":2141,"high":2129,"low":2142,"close":2096,"change":720,"percent_change":1168,"volume":2143,"transactions":9,"vwap":2096},"2025-08-29",58.98,58.633,302600,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2014,"change":555,"percent_change":843,"volume":2148,"transactions":9,"vwap":2014},"2025-08-28",59.23,58.46,388100,{"date":2150,"open":2020,"high":2151,"low":2152,"close":2153,"change":233,"percent_change":22,"volume":2154,"transactions":9,"vwap":2153},"2025-08-27",59.040001,58.166,58.93,364900,{"date":2156,"open":2157,"high":2077,"low":2158,"close":2012,"change":2159,"percent_change":1276,"volume":2160,"transactions":9,"vwap":2012},"2025-08-26",58.5,58.29,0.21,284200,{"date":2162,"open":2012,"high":2163,"low":2164,"close":2164,"change":923,"percent_change":852,"volume":2165,"transactions":9,"vwap":2164},"2025-08-25",58.67,58.35,263200,{"date":2167,"open":2168,"high":1738,"low":2168,"close":2059,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2059},"2025-08-22",56.66,2.26,4,334300,{"date":2173,"open":1868,"high":2174,"low":2175,"close":1863,"change":1096,"percent_change":1096,"volume":2176,"transactions":9,"vwap":1863},"2025-08-21",56.58,56.029999,265500,{"date":2178,"open":2179,"high":1768,"low":2180,"close":1863,"change":263,"percent_change":2042,"volume":2181,"transactions":9,"vwap":1863},"2025-08-20",56.7,56.261,213600,{"date":2183,"open":2174,"high":2184,"low":1863,"close":2185,"change":2159,"percent_change":233,"volume":2186,"transactions":9,"vwap":2185},"2025-08-19",57.26,56.73,381000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2189,"change":720,"percent_change":1168,"volume":2192,"transactions":9,"vwap":2189},"2025-08-18",56.52,56.649,56.26,347000,{"date":2194,"open":1813,"high":2195,"low":2196,"close":1863,"change":410,"percent_change":889,"volume":2197,"transactions":9,"vwap":1863},"2025-08-15",57.099998,56.42,259500,{"date":2199,"open":2200,"high":2201,"low":1855,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-14",56.84,56.97,56.93,-0.55,-0.96,257200,{"date":2207,"open":1863,"high":2208,"low":2209,"close":1761,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1761},"2025-08-13",57.58,56.305,1.33,2.37,401400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-12",54.89,56.175,54.841,56.15,1.64,3.01,471100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":432,"percent_change":1724,"volume":2228,"transactions":9,"vwap":2227},"2025-08-11",54.65,54.99,54.33,54.51,278100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1648,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-08",54.63,54.79,54.362,54.58,0.44,210500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":431,"percent_change":917,"volume":2243,"transactions":9,"vwap":2242},"2025-08-07",55.02,55.09,54.11,54.34,622800,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":432,"percent_change":1724,"volume":2249,"transactions":9,"vwap":2248},"2025-08-06",54.66,54.35,54.39,279800,{"date":2251,"open":2226,"high":2252,"low":2253,"close":2254,"change":233,"percent_change":895,"volume":2255,"transactions":9,"vwap":2254},"2025-08-05",54.57,53.735,54.46,425800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":38,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-04",53.6,54.19,53.51,54.09,1.37,275500,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":1029,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-01",53.9,52.833,53.36,-1.93,271800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":508,"percent_change":498,"volume":2277,"transactions":9,"vwap":2276},"2025-07-31",54.69,54.88,54.265,54.41,412200,{"date":2279,"open":2280,"high":2281,"low":2246,"close":2282,"change":282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-30",55.91,55.96,54.93,-1.54,529800,{"date":2286,"open":2191,"high":2287,"low":2288,"close":1793,"change":1204,"percent_change":1002,"volume":2289,"transactions":9,"vwap":1793},"2025-07-29",56.31,55.63,331000,{"date":2291,"open":2292,"high":2292,"low":2293,"close":1791,"change":107,"percent_change":1425,"volume":2294,"transactions":9,"vwap":1791},"2025-07-28",56.3,55.85,328100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1334,"percent_change":371,"volume":2301,"transactions":9,"vwap":2300},"2025-07-25",55.95,56.127,55.499,56.049999,225500,{"date":2303,"open":2304,"high":2305,"low":2293,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-24",56.5,56.605,55.9,-0.91,-1.6,227300,{"date":2311,"open":1971,"high":2312,"low":37,"close":2312,"change":648,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-23",56.81,1.14,358800,{"date":2316,"open":2317,"high":2191,"low":2317,"close":2318,"change":66,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-22",55.4,56.17,1.63,282900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1800,"change":273,"percent_change":556,"volume":2326,"transactions":9,"vwap":1800},"2025-07-21",55.6,55.81,55.21,202400,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":421,"percent_change":401,"volume":2332,"transactions":9,"vwap":2331},"2025-07-18",55.98,55.19,55.35,240200,{"date":2334,"open":2335,"high":1980,"low":2335,"close":2336,"change":189,"percent_change":1241,"volume":2337,"transactions":9,"vwap":2336},"2025-07-17",54.91,55.62,247700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2282,"change":1335,"percent_change":382,"volume":2343,"transactions":9,"vwap":2282},"2025-07-16",55.0099983,55.164,54.14,424500,{"date":2345,"open":1868,"high":1868,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-15",54.7,-1.46,-2.6,265000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":667,"percent_change":547,"volume":2355,"transactions":9,"vwap":2353},"2025-07-14",56.02,56.16,55.685,213000,{"date":2357,"open":2191,"high":2358,"low":2359,"close":2360,"change":1002,"percent_change":1607,"volume":2361,"transactions":9,"vwap":2360},"2025-07-11",56.34,55.973,56.060001,262400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":127,"percent_change":1036,"volume":2368,"transactions":9,"vwap":2367},"2025-07-10",56.24,57.0099983,56.0060005,56.63,252600,{"date":2370,"open":2371,"high":2371,"low":2372,"close":1849,"change":1334,"percent_change":371,"volume":2373,"transactions":9,"vwap":1849},"2025-07-09",56.33,55.721,239500,{"date":2375,"open":2376,"high":1855,"low":2376,"close":2377,"change":1843,"percent_change":1059,"volume":2378,"transactions":9,"vwap":2377},"2025-07-08",55.59,56.080002,209400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-07",55.92,56.355,55.15,55.5,-0.85,-1.51,255400,{"date":2389,"open":2191,"high":2390,"low":2391,"close":2392,"change":122,"percent_change":796,"volume":2393,"transactions":9,"vwap":2392},"2025-07-03",56.477,56.18,56.35,197200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2397},"2025-07-02",55.46,56.099998,55.099998,0.85,1.54,430700,{"date":2403,"open":2404,"high":2324,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-01",53.73,55.25,1.29,2.39,239100,{"date":2410,"open":2241,"high":2411,"low":2412,"close":2413,"change":112,"percent_change":1311,"volume":2414,"transactions":9,"vwap":2413},"2025-06-30",54.12,53.853,53.96,286300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1334,"percent_change":640,"volume":2421,"transactions":9,"vwap":2420},"2025-06-27",54,54.27,53.58,53.97,216500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1939,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-26",53.27,53.885,53.225,53.82,1.57,354900,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":401,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-25",53.61,52.97,52.99,-0.92,358300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":442,"percent_change":381,"volume":2443,"transactions":9,"vwap":2442},"2025-06-24",53.31,53.8,53.243,53.48,218300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":1399,"percent_change":45,"volume":1512,"transactions":9,"vwap":2447},"2025-06-23",52.68,53.32,52.27,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":821,"percent_change":1334,"volume":2454,"transactions":9,"vwap":2453},"2025-06-20",53.07,52.54,52.79,265800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":142,"volume":2462,"transactions":9,"vwap":2460},"2025-06-18",52.51,53.14,52.35,52.71,0.17,373900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2452,"change":2468,"percent_change":1029,"volume":2469,"transactions":9,"vwap":2452},"2025-06-17",52.82,53.02,52.47,-0.56,266100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":828,"percent_change":1470,"volume":2476,"transactions":9,"vwap":2475},"2025-06-16",52.93,53.33,52.77,53.099998,160200,{"date":2478,"open":2479,"high":2480,"low":2459,"close":2452,"change":1066,"percent_change":2481,"volume":1368,"transactions":9,"vwap":2452},"2025-06-13",52.87,53.12,-1.5,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":556,"percent_change":780,"volume":2488,"transactions":9,"vwap":2487},"2025-06-12",53.21,53.439,52.775,53.34,235200,{"date":2490,"open":2491,"high":2417,"low":2268,"close":2442,"change":1490,"percent_change":760,"volume":2492,"transactions":9,"vwap":2442},"2025-06-11",53.99,238600,{"date":2494,"open":2260,"high":2495,"low":2496,"close":2497,"change":1021,"percent_change":590,"volume":2498,"transactions":9,"vwap":2497},"2025-06-10",53.978,53.332,53.7,216800,{"date":2500,"open":2480,"high":2501,"low":2502,"close":2503,"change":233,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-09",53.575,53,53.19,0.7,205000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2465,"change":895,"percent_change":1584,"volume":2511,"transactions":9,"vwap":2465},"2025-06-06",52.73,52.975,52.582,243100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":555,"percent_change":420,"volume":2518,"transactions":9,"vwap":2517},"2025-06-05",52.31,52.46,51.86,52.14,225800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1204,"percent_change":1606,"volume":2525,"transactions":9,"vwap":2524},"2025-06-04",52.61,52.705,52.2,52.24,274200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1590,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-03",51.74,52.66,51.5,52.56,1.68,269900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":556,"percent_change":421,"volume":2540,"transactions":9,"vwap":2539},"2025-06-02",52,52.062,51.189,51.69,304000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":851,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-30",51.95,52.139,51.58,51.83,-0.9,212200,{"date":2550,"open":2551,"high":2459,"low":2552,"close":2553,"change":1335,"percent_change":2235,"volume":2554,"transactions":9,"vwap":2553},"2025-05-29",52.33,51.75,52.3,267500,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":971,"percent_change":1533,"volume":2560,"transactions":9,"vwap":2559},"2025-05-28",52.7,51.99,52.07,468000,{"date":2562,"open":2563,"high":2564,"low":2539,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-27",52.0099983,52.72,1.39,2.71,343000,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":780,"percent_change":340,"volume":2573,"transactions":9,"vwap":2572},"2025-05-23",50.75,51.49,51.33,288300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":431,"percent_change":555,"volume":1844,"transactions":9,"vwap":2579},"2025-05-22",51.47,51.84,51.25,51.59,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-05-21",52.67,52.75,51.587,51.64,-1.56,-2.93,277700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":555,"percent_change":420,"volume":2595,"transactions":9,"vwap":2594},"2025-05-20",53.26,53.44,53.029999,53.2,316300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":2601,"percent_change":508,"volume":2602,"transactions":9,"vwap":2599},"2025-05-19",52.88,53.3,52.78,-0.28,222200,{"date":2604,"open":2487,"high":2605,"low":2606,"close":2419,"change":152,"percent_change":137,"volume":2607,"transactions":9,"vwap":2419},"2025-05-16",53.65,53.123,209100,{"date":2609,"open":2610,"high":2611,"low":2508,"close":2612,"change":1334,"percent_change":640,"volume":2613,"transactions":9,"vwap":2612},"2025-05-15",52.98,53.29,53.23,252500,{"date":2615,"open":2442,"high":2442,"low":2616,"close":2617,"change":2203,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-14",53.049999,53.080002,-1.03,270500,{"date":2621,"open":2622,"high":2623,"low":2268,"close":2624,"change":566,"percent_change":675,"volume":2625,"transactions":9,"vwap":2624},"2025-05-13",53.42,53.81,53.63,390100,{"date":2627,"open":2424,"high":2628,"low":2629,"close":2594,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2594},"2025-05-12",53.694,52.824,1.97,3.85,319900,{"date":2634,"open":2572,"high":2635,"low":2636,"close":2637,"change":1425,"percent_change":443,"volume":2638,"transactions":9,"vwap":2637},"2025-05-09",51.445,50.98,51.23,349300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1113,"percent_change":2645,"volume":1312,"transactions":9,"vwap":2644},"2025-05-08",50.45,51.51,50.38,51.12,2.32,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1424,"percent_change":536,"volume":2652,"transactions":9,"vwap":2651},"2025-05-07",50.12,50.33,49.66,49.96,369000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":264,"percent_change":481,"volume":2659,"transactions":9,"vwap":2658},"2025-05-06",49.83,50.29,49.525,49.89,530800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1405,"percent_change":761,"volume":2666,"transactions":9,"vwap":2665},"2025-05-05",50.080002,50.65,49.97,50.24,455700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1441,"volume":2674,"transactions":9,"vwap":2672},"2025-05-02",50.0099983,50.64,49.807,50.54,1.2,313600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":371,"percent_change":234,"volume":2681,"transactions":9,"vwap":2680},"2025-05-01",49.080002,49.829,48.884,49.34,339200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2307,"volume":2689,"transactions":9,"vwap":2687},"2025-04-30",48.71,49.17,48.099998,49.07,-0.45,491000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1151,"percent_change":909,"volume":2696,"transactions":9,"vwap":2695},"2025-04-29",48.98,49.647,48.735,49.52,369600,{"date":2698,"open":2677,"high":2699,"low":2700,"close":2701,"change":547,"percent_change":233,"volume":2702,"transactions":9,"vwap":2701},"2025-04-28",49.49,48.69,49.23,394800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":556,"percent_change":2601,"volume":2709,"transactions":9,"vwap":2708},"2025-04-25",48.85,49.11,48.54,49.049999,414600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":590,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-04-24",48.25,49.24,48.09,49.19,1.99,464600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":828,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-04-23",48.92,49.68,48.060001,48.23,1.17,723400,{"date":180,"open":2727,"high":2728,"low":176,"close":2729,"change":895,"percent_change":1591,"volume":2730,"transactions":9,"vwap":2729},46.99,47.74,47.67,524300]