[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFAU":3,"homepage-market-summary":30,"stock-historical-DFAU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFAU","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 Core Equity Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9249,0.489068,"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},52.88,52.95,53.08,52.735,52.51,0.37,0.7,447550.982453,53.95,43.675,704141.5422779243,89.6,1473,{"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},35.62,696524,254231327.111759,46.32,"2025-04-22",[182,185,195,205,214,225,235,245,254,265,275,283,293,303,311,321,329,339,347,357,368,377,386,395,404,414,423,433,442,450,458,467,476,486,494,504,512,521,530,538,547,555,563,571,580,589,600,610,619,628,637,646,653,664,674,684,693,702,708,718,725,733,742,747,753,759,765,771,779,786,794,800,808,813,820,828,834,839,844,852,860,866,871,879,885,891,898,903,908,911,917,924,929,936,942,950,956,964,970,976,981,985,992,999,1006,1013,1020,1028,1037,1044,1053,1060,1066,1072,1077,1083,1089,1095,1103,1111,1118,1126,1133,1140,1148,1155,1162,1169,1176,1185,1190,1197,1205,1212,1219,1226,1232,1238,1246,1254,1262,1270,1278,1285,1292,1299,1308,1314,1320,1329,1335,1341,1347,1353,1360,1368,1373,1381,1387,1393,1399,1406,1413,1419,1425,1431,1440,1446,1453,1458,1463,1468,1473,1479,1485,1490,1493,1500,1507,1511,1516,1520,1527,1531,1536,1540,1546,1550,1555,1559,1562,1566,1570,1575,1579,1585,1589,1595,1603,1611,1617,1621,1627,1630,1634,1638,1644,1650,1654,1659,1664,1669,1675,1681,1689,1696,1704,1709,1715,1721,1728,1733,1739,1743,1748,1752,1757,1762,1767,1773,1776,1780,1785,1789,1795,1799,1803,1808,1812,1818,1824,1829,1835,1841,1845,1851,1858,1864,1872,1877,1883,1886,1890,1896,1900,1904,1910,1914,1919,1922,1926,1931,1934,1940,1945,1950,1954,1959,1964,1969,1975,1981,1988,1994,2001,2006,2013,2018,2026,2030,2035,2042,2048,2053,2059,2064,2071,2077,2081,2087,2094,2100,2107,2114,2121,2128,2134,2141,2148,2153,2159,2163,2168,2174,2180,2185,2190,2196,2202,2209,2215,2222,2225,2232,2237,2241,2246,2252,2258,2265,2272,2278,2285,2292,2299,2307,2314,2320,2328,2333,2338,2345,2350,2356,2362,2368,2375,2380,2387,2392,2400,2408,2414,2421,2427,2433,2439,2444,2452,2457,2463,2470,2478,2485,2492,2499,2504,2512,2519,2526,2533,2540,2547,2555,2561],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2150,52.8998,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",52.47,52.605,52.12,0.15,0.29,807022.516782,3217,52.4269,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",52.66,52.82,52.36,-0.11,-0.21,546631.663963,2023,52.6622,{"date":206,"open":207,"high":207,"low":208,"close":187,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",52.7,52.355,-0.13,-0.25,813303.000709,1676,52.4238,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",52.75,52.86,52.5,52.6,-0.4,-0.75,360083.757822,1831,52.6595,{"date":226,"open":227,"high":228,"low":197,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",52.83,53.05,53,0.28,0.53,545474.308967,2358,52.9142,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":200,"volume":242,"transactions":243,"vwap":244},"2026-09-24",52.55,52.8159,52.45,52.72,-0.06,604458.59143,2545,52.6573,{"date":246,"open":247,"high":247,"low":207,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",53.12,52.78,-0.37,-0.7,1060498.341484,2593,52.8266,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",53.26,53.3,53.11,53.15,-0.14,-0.26,728340.158964,2076,53.2083,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":159,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",52.91,53.378,52.865,53.29,1.41,560456.472515,1526,53.2089,{"date":276,"open":277,"high":277,"low":278,"close":237,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":218},"2026-09-18",52.64,52.335,-0.02,-0.04,417007.154103,1778,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",52.68,52.4199,52.57,0.54,1.04,708469.09545,1773,52.5525,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":210,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",52.42,52.545,51.7,52.03,-0.48,647467.480028,2469,52.2293,{"date":304,"open":21,"high":21,"low":305,"close":306,"change":261,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",52.2041,52.28,-0.49,487100.31595,1868,52.2885,{"date":312,"open":239,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",52.7183,52.3521,52.54,-0.24,-0.45,571345.284186,1858,52.5768,{"date":322,"open":323,"high":324,"low":216,"close":248,"change":325,"percent_change":132,"volume":326,"transactions":327,"vwap":328},"2026-09-11",52.81,52.92,0.41,516849.769022,1995,52.8452,{"date":330,"open":331,"high":218,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",52.39,52.255,52.37,-0.28,-0.53,697275.105843,2440,52.373,{"date":340,"open":198,"high":198,"low":219,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",52.65,-0.31,-0.59,593749.790198,1457,52.7057,{"date":348,"open":349,"high":350,"low":324,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",53.21,53.2547,52.96,-0.32,-0.6,510027.980117,1963,53.0505,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",53.35,53.3992,53.2,53.28,-0.16,-0.3,411796.205975,1940,53.2927,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":231,"percent_change":45,"volume":374,"transactions":375,"vwap":376},"2026-09-03",53.14,53.485,53.055,53.44,495251.786068,1848,53.3478,{"date":378,"open":379,"high":380,"low":197,"close":267,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",52.69,52.9892,0.31,0.59,383091.776996,1623,52.8933,{"date":387,"open":388,"high":389,"low":187,"close":219,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",52.63,52.8279,-0.36,-0.68,529157.140095,2281,52.6259,{"date":396,"open":397,"high":397,"low":398,"close":351,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",53.06,52.84,-0.2,-0.38,413997.832326,2387,52.9223,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":334,"volume":411,"transactions":412,"vwap":413},"2026-08-28",53.42,53.5699,53.119,53.16,-0.15,370411.682977,1713,53.2395,{"date":415,"open":361,"high":416,"low":417,"close":418,"change":419,"percent_change":52,"volume":420,"transactions":421,"vwap":422},"2026-08-27",53.4099,53.088,53.31,0.26,334435.940296,1550,53.2703,{"date":424,"open":425,"high":426,"low":427,"close":228,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",52.925,53.135,52.8985,0.04,0.08,438762.559707,1576,53.0549,{"date":434,"open":19,"high":19,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",52.85,53.01,0.12,0.23,805764.370897,1508,52.9617,{"date":443,"open":436,"high":436,"low":444,"close":445,"change":446,"percent_change":352,"volume":447,"transactions":448,"vwap":449},"2026-08-24",52.825,52.89,-0.17,526673.834153,2025,52.8997,{"date":451,"open":19,"high":452,"low":453,"close":397,"change":438,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",53.165,52.935,0.44,609877.731143,1946,53.034,{"date":459,"open":460,"high":361,"low":461,"close":227,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",53.09,52.77,-0.46,-0.86,531729.101399,2036,52.9414,{"date":468,"open":469,"high":470,"low":471,"close":270,"change":472,"percent_change":419,"volume":473,"transactions":474,"vwap":475},"2026-08-19",53.39,53.52,53.215,0.14,349526.325387,1562,53.3611,{"date":477,"open":478,"high":479,"low":480,"close":259,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",53.32,53.3263,53.13,-0.41,-0.77,409666.687907,1722,53.2257,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":210,"percent_change":462,"volume":491,"transactions":492,"vwap":493},"2026-08-17",53.8,53.545,53.56,439736.766613,1816,53.6556,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":280,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",53.88,53.945523,53.7308,53.81,-0.07,366371.933464,1803,53.8091,{"date":505,"open":506,"high":25,"low":506,"close":507,"change":142,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",53.69,53.85,0.6,434970.889072,1901,53.8258,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":472,"percent_change":419,"volume":518,"transactions":519,"vwap":520},"2026-08-12",53.68,53.7147,53.43,53.53,600701.636761,2373,53.5211,{"date":522,"open":523,"high":524,"low":478,"close":469,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",53.6,53.605,-0.12,-0.22,392365.548692,2113,53.4409,{"date":531,"open":108,"high":532,"low":533,"close":534,"change":279,"percent_change":280,"volume":535,"transactions":536,"vwap":537},"2026-08-10",53.645,53.425,53.51,508940.548594,1793,53.5203,{"date":539,"open":540,"high":541,"low":362,"close":517,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",53.38,53.575,0.34,0.64,791606.898204,2985,53.4846,{"date":548,"open":359,"high":549,"low":259,"close":550,"change":551,"percent_change":410,"volume":552,"transactions":553,"vwap":554},"2026-08-06",53.4509,53.19,-0.08,548368.779793,2114,53.253,{"date":556,"open":514,"high":557,"low":558,"close":559,"change":525,"percent_change":526,"volume":560,"transactions":561,"vwap":562},"2026-08-05",53.76,53.255,53.27,568082.916749,2854,53.4619,{"date":564,"open":207,"high":565,"low":207,"close":469,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",53.525,0.93,1.77,477115.330132,2690,53.2769,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":187},"2026-08-03",51.91,52.5499,52.46,0.68,1.31,1063837.981436,1902,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":230,"percent_change":288,"volume":586,"transactions":587,"vwap":588},"2026-07-31",51.67,51.89,51.16,51.78,426243.04236,2066,51.6715,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",51.13,51.5101,50.985,51.5,0.83,1.64,493441.639553,1846,51.3412,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":482,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",51.36,51.56,50.65,50.67,-1.5,489402.070099,2047,51.1023,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":190,"percent_change":191,"volume":616,"transactions":617,"vwap":618},"2026-07-28",51.3,51.57,51.135,51.44,552500.059987,2255,51.4293,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":428,"percent_change":429,"volume":625,"transactions":626,"vwap":627},"2026-07-27",51.66,51.72,51.08,51.29,443503.15946,2112,51.2769,{"date":629,"open":630,"high":613,"low":631,"close":632,"change":633,"percent_change":472,"volume":634,"transactions":635,"vwap":636},"2026-07-24",51.22,51.155,51.25,0.07,417966.114898,1799,51.3187,{"date":638,"open":632,"high":639,"low":640,"close":641,"change":353,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",51.48,51,51.18,-1.16,592408.035914,2238,51.1634,{"date":647,"open":648,"high":649,"low":648,"close":585,"change":279,"percent_change":280,"volume":650,"transactions":651,"vwap":652},"2026-07-22",51.71,51.95,534634.187943,1885,51.8402,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",51.63,51.845,51.5045,51.8,0.435,0.85,752917.677755,1711,51.7714,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":334,"volume":671,"transactions":672,"vwap":673},"2026-07-20",51.75,51.81,51.33,51.365,-0.145,608862.292614,2813,51.5354,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":299,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",51.43,51.7612,51.32,51.51,-0.92,619219.077343,1962,51.5686,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":363,"percent_change":342,"volume":690,"transactions":691,"vwap":692},"2026-07-16",52,52.2183,51.79,51.99,553021.62602,2236,51.9874,{"date":694,"open":695,"high":696,"low":697,"close":695,"change":698,"percent_change":152,"volume":699,"transactions":700,"vwap":701},"2026-07-15",52.15,52.235,51.885,0.18,410945.202334,1989,52.0858,{"date":703,"open":649,"high":704,"low":705,"close":706,"change":190,"percent_change":191,"volume":707,"transactions":561,"vwap":649},"2026-07-14",52.09,51.765,51.97,631666.405349,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":390,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",52.06,52.156021,51.735,51.82,-0.69,538442.545308,2596,51.8766,{"date":719,"open":689,"high":720,"low":721,"close":722,"change":723,"percent_change":147,"volume":724,"transactions":9,"vwap":722},"2026-07-10",52.225,51.77,52.18,0.2,666800,{"date":726,"open":582,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",52.02,51.58,51.98,0.45,0.87,420400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",51.45,51.575,51.115,51.53,-0.18,-0.35,663400,{"date":743,"open":744,"high":745,"low":603,"close":648,"change":210,"percent_change":299,"volume":746,"transactions":9,"vwap":648},"2026-07-07",51.92,51.96,662800,{"date":748,"open":688,"high":749,"low":666,"close":745,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":745},"2026-07-06",52.035,0.42,0.81,503000,{"date":754,"open":666,"high":755,"low":756,"close":757,"change":500,"percent_change":260,"volume":758,"transactions":9,"vwap":757},"2026-07-02",52.029999,51.205,51.54,839800,{"date":760,"open":761,"high":573,"low":762,"close":763,"change":551,"percent_change":410,"volume":764,"transactions":9,"vwap":763},"2026-07-01",51.6,51.42,51.61,763800,{"date":766,"open":767,"high":768,"low":678,"close":769,"change":147,"percent_change":159,"volume":770,"transactions":9,"vwap":769},"2026-06-30",51.38,51.775,51.69,510600,{"date":772,"open":773,"high":602,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",51.12,50.76,51.31,0.57,1.12,404900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":525,"percent_change":316,"volume":785,"transactions":9,"vwap":784},"2026-06-26",50.58,51.084999,50.51,50.74,1359800,{"date":787,"open":788,"high":612,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",51.17,50.66,50.86,0.05,0.1,931900,{"date":795,"open":796,"high":797,"low":789,"close":798,"change":112,"percent_change":279,"volume":799,"transactions":9,"vwap":798},"2026-06-24",50.9,51.27,50.81,520900,{"date":801,"open":802,"high":803,"low":789,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",50.75,51.185,50.82,-0.8,-1.55,648600,{"date":809,"open":658,"high":706,"low":810,"close":811,"change":209,"percent_change":210,"volume":812,"transactions":9,"vwap":811},"2026-06-22",51.525,51.62,834900,{"date":814,"open":815,"high":816,"low":757,"close":666,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":666},"2026-06-18",51.83,51.85,0.55,1.07,706600,{"date":821,"open":822,"high":729,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",51.88,51.075001,51.2,-0.65,-1.25,906900,{"date":829,"open":830,"high":831,"low":667,"close":816,"change":261,"percent_change":832,"volume":833,"transactions":9,"vwap":816},"2026-06-16",52.11,52.206,-0.5,609500,{"date":835,"open":689,"high":836,"low":689,"close":830,"change":751,"percent_change":837,"volume":838,"transactions":9,"vwap":830},"2026-06-15",52.265,1.58,558700,{"date":840,"open":841,"high":679,"low":842,"close":612,"change":191,"percent_change":776,"volume":843,"transactions":9,"vwap":612},"2026-06-12",51.23,50.88,689400,{"date":845,"open":846,"high":584,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",50.36,50.13,51.0099983,0.915,1.83,627400,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",50.62,51.029999,50.095001,-0.825,-1.62,742500,{"date":861,"open":612,"high":862,"low":863,"close":864,"change":500,"percent_change":260,"volume":865,"transactions":9,"vwap":864},"2026-06-09",51.59,49.88,50.92,957900,{"date":867,"open":632,"high":762,"low":868,"close":869,"change":472,"percent_change":230,"volume":870,"transactions":9,"vwap":869},"2026-06-08",50.96,50.99,645800,{"date":872,"open":816,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",51.895,50.72,50.85,-1.37,-2.62,567100,{"date":880,"open":713,"high":881,"low":713,"close":882,"change":122,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-04",52.3,52.22,0.48,495600,{"date":886,"open":887,"high":332,"low":888,"close":706,"change":740,"percent_change":889,"volume":890,"transactions":9,"vwap":706},"2026-06-03",52.2,51.925,-0.67,611200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":381,"volume":897,"transactions":9,"vwap":895},"2026-06-02",52.099998,52.38,52.32,0.16,580800,{"date":899,"open":900,"high":306,"low":583,"close":901,"change":190,"percent_change":191,"volume":902,"transactions":9,"vwap":901},"2026-06-01",52.0099983,52.16,584600,{"date":904,"open":706,"high":905,"low":906,"close":900,"change":107,"percent_change":437,"volume":907,"transactions":9,"vwap":900},"2026-05-29",52.14,51.928,515300,{"date":909,"open":811,"high":729,"low":603,"close":649,"change":230,"percent_change":288,"volume":910,"transactions":9,"vwap":649},"2026-05-28",475400,{"date":912,"open":913,"high":914,"low":810,"close":582,"change":915,"percent_change":428,"volume":916,"transactions":9,"vwap":582},"2026-05-27",51.68,51.743,0.02,535500,{"date":918,"open":738,"high":919,"low":920,"close":921,"change":325,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-26",51.74,51.49,51.65,0.8,589000,{"date":925,"open":797,"high":735,"low":926,"close":927,"change":438,"percent_change":730,"volume":928,"transactions":9,"vwap":927},"2026-05-22",51.21,51.24,572200,{"date":930,"open":931,"high":631,"low":932,"close":848,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":848},"2026-05-21",50.71,50.61,0.11,0.22,443200,{"date":937,"open":938,"high":939,"low":940,"close":796,"change":508,"percent_change":59,"volume":941,"transactions":9,"vwap":796},"2026-05-20",50.45,50.905,50.345,617400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":390,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-19",50.37,50.585,50.16,50.3,-0.71,446500,{"date":951,"open":952,"high":953,"low":954,"close":789,"change":280,"percent_change":551,"volume":955,"transactions":9,"vwap":789},"2026-05-18",50.79,50.885,50.335,624700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":826,"volume":963,"transactions":9,"vwap":961},"2026-05-15",50.93,50.98,50.635,50.7,-0.64,810100,{"date":965,"open":966,"high":735,"low":823,"close":967,"change":147,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-14",51.080002,51.34,0.75,645200,{"date":971,"open":802,"high":972,"low":973,"close":868,"change":419,"percent_change":974,"volume":975,"transactions":9,"vwap":868},"2026-05-13",51.060001,50.515,0.51,495200,{"date":977,"open":978,"high":784,"low":979,"close":961,"change":525,"percent_change":316,"volume":980,"transactions":9,"vwap":961},"2026-05-12",50.69,50.25,466600,{"date":982,"open":604,"high":983,"low":604,"close":804,"change":633,"percent_change":472,"volume":984,"transactions":9,"vwap":804},"2026-05-11",50.935,687900,{"date":986,"open":987,"high":988,"low":989,"close":802,"change":152,"percent_change":990,"volume":991,"transactions":9,"vwap":802},"2026-05-08",50.64,50.77,50.56,0.69,592700,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":317,"volume":998,"transactions":9,"vwap":996},"2026-05-07",50.73,50.27,50.4,-0.23,634500,{"date":1000,"open":947,"high":1001,"low":1002,"close":1003,"change":137,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-06",50.675,50.271,50.63,1.32,819600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":454,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",49.76,50.060001,49.97,0.89,636900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":399,"percent_change":220,"volume":1019,"transactions":9,"vwap":1018},"2026-05-04",49.65,49.84,49.32,49.53,517300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":419,"volume":1027,"transactions":9,"vwap":1025},"2026-05-01",49.81,50.0050011,49.72,49.73,0.13,639800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-30",49.33,49.67,49.040001,49.6,0.52,1.06,637300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":241,"percent_change":525,"volume":1043,"transactions":9,"vwap":1042},"2026-04-29",49.15,49.175,48.9,49.080002,1115200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-28",49.21,49.28,48.99,49.14,-0.27,-0.55,605500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":429,"percent_change":896,"volume":1059,"transactions":9,"vwap":1058},"2026-04-27",49.27,49.435,49.22,49.41,764900,{"date":1061,"open":1062,"high":1063,"low":1048,"close":1030,"change":381,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1030},"2026-04-24",49.2,49.36,0.63,787000,{"date":1067,"open":1068,"high":1047,"low":1069,"close":1070,"change":739,"percent_change":249,"volume":1071,"transactions":9,"vwap":1070},"2026-04-23",49.11,48.58,49.02,1198100,{"date":1073,"open":1049,"high":1074,"low":1075,"close":1062,"change":454,"percent_change":66,"volume":1076,"transactions":9,"vwap":1062},"2026-04-22",49.205,49.029999,486600,{"date":1078,"open":1057,"high":1079,"low":1080,"close":1081,"change":352,"percent_change":825,"volume":1082,"transactions":9,"vwap":1081},"2026-04-21",49.3,48.69,48.76,769200,{"date":1084,"open":1032,"high":1085,"low":1086,"close":1042,"change":1087,"percent_change":241,"volume":1088,"transactions":9,"vwap":1042},"2026-04-20",49.13,48.91,-0.03,437200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1068,"change":1064,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1068},"2026-04-17",48.81,49.31,1.3,557400,{"date":1096,"open":1097,"high":1069,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",48.45,48.31,48.48,0.09,0.19,514800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":542,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-15",48.13,48.395,48.049999,48.39,0.71,584500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1107,"change":817,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-04-14",47.68,48.080002,47.63,1.16,468900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":730,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-13",46.88,47.54,46.86,47.5,0.96,460000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":500,"percent_change":410,"volume":1132,"transactions":9,"vwap":1131},"2026-04-10",47.24,47.254,46.98,47.049999,451400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":419,"percent_change":817,"volume":1139,"transactions":9,"vwap":1138},"2026-04-09",46.8,47.2,46.692,47.12,734000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1122,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1122},"2026-04-08",46.89,46.919,46.56,1.15,2.52,935600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":915,"volume":1154,"transactions":9,"vwap":1151},"2026-04-07",45.54,45.71,45.18,0.01,1108000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":934,"percent_change":883,"volume":1161,"transactions":9,"vwap":1160},"2026-04-06",45.5,45.72,45.46,45.7,659900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":428,"percent_change":1100,"volume":1168,"transactions":9,"vwap":1167},"2026-04-02",44.85,45.66,44.74,45.48,1172600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":142,"percent_change":1109,"volume":1175,"transactions":9,"vwap":1174},"2026-04-01",45.38,45.685,45.33,45.44,798400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-31",44.35,45.17,44.26,45.12,1.27,2.9,1162400,{"date":1186,"open":1187,"high":1187,"low":26,"close":1188,"change":739,"percent_change":481,"volume":1189,"transactions":9,"vwap":1188},"2026-03-30",44.43,43.85,939500,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":221,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",44.61,43.951,44.029999,-1.67,1368700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":482,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",45.23,45.45,44.77,44.78,-1.69,1077600,{"date":1206,"open":1207,"high":1208,"low":1173,"close":1209,"change":230,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-25",45.67,45.81,45.55,0.62,1371900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":446,"percent_change":249,"volume":1218,"transactions":9,"vwap":1217},"2026-03-24",45.049999,45.518,44.98,45.27,843900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1174,"change":288,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1174},"2026-03-23",45.58,45.955,45.355,1.2,1112600,{"date":1227,"open":1228,"high":1167,"low":1229,"close":1230,"change":391,"percent_change":1231,"volume":812,"transactions":9,"vwap":1230},"2026-03-20",45.47,44.66,44.9,-1.49,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1221,"change":551,"percent_change":739,"volume":1237,"transactions":9,"vwap":1221},"2026-03-19",45.3,45.79,45.26,775600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1165,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1165},"2026-03-18",46.13,46.22,45.65,-0.63,-1.36,852400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":190,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-17",46.38,46.545,46.235,46.29,0.33,473700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":102,"volume":1261,"transactions":9,"vwap":1259},"2026-03-16",46.12,46.335,46.02,46.14,0.46,600200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":316,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",46.15,46.345,45.624,45.68,-0.52,853600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-12",46.3,46.33,45.92,-0.76,-1.63,688100,{"date":1279,"open":1280,"high":1142,"low":1281,"close":1282,"change":1283,"percent_change":200,"volume":1284,"transactions":9,"vwap":1282},"2026-03-11",46.75,46.46,46.68,-0.05,738200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":209,"percent_change":334,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",46.83,47.205,46.6,46.73,587400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1122,"change":147,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1122},"2026-03-09",46.0099983,46.955,45.705,0.82,1581000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-06",46.55,46.7,46.28,46.48,-0.66,-1.4,857900,{"date":1309,"open":1310,"high":1311,"low":1280,"close":1312,"change":352,"percent_change":889,"volume":1313,"transactions":9,"vwap":1312},"2026-03-05",47.21,47.475,47.14,962000,{"date":1315,"open":1316,"high":1317,"low":1138,"close":1318,"change":381,"percent_change":137,"volume":1319,"transactions":9,"vwap":1318},"2026-03-04",47.27,47.58,47.46,667300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",46.78,47.315,46.365,47.15,-0.47,-0.99,1417700,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":107,"percent_change":1026,"volume":1334,"transactions":9,"vwap":1333},"2026-03-02",47.02,47.755,47.62,840400,{"date":1336,"open":1337,"high":1338,"low":1316,"close":1339,"change":334,"percent_change":343,"volume":1340,"transactions":9,"vwap":1339},"2026-02-27",47.41,47.59,47.56,770800,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":739,"percent_change":249,"volume":1346,"transactions":9,"vwap":1345},"2026-02-26",48.040001,47.485,47.84,539700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":152,"percent_change":38,"volume":838,"transactions":9,"vwap":1352},"2026-02-25",47.87,48.055,47.79,48.02,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":147,"percent_change":922,"volume":1359,"transactions":9,"vwap":1358},"2026-02-24",47.26,47.735,47.17,47.67,526800,{"date":1361,"open":1362,"high":1363,"low":1312,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-23",47.72,47.85,47.29,-0.56,-1.17,611600,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1363,"change":1252,"percent_change":990,"volume":1372,"transactions":9,"vwap":1363},"2026-02-20",47.35,47.88,978400,{"date":1374,"open":1375,"high":1376,"low":1323,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-19",47.43,47.61,47.52,-0.09,-0.19,642900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1376,"change":419,"percent_change":817,"volume":1386,"transactions":9,"vwap":1376},"2026-02-18",47.44,47.825,47.385,607100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1370,"change":107,"percent_change":1026,"volume":1392,"transactions":9,"vwap":1370},"2026-02-17",47.22,47.49,46.87,1013700,{"date":1394,"open":1355,"high":1395,"low":1396,"close":1364,"change":429,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1364},"2026-02-13",47.6,46.97,0.17,810200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1310,"change":1404,"percent_change":1276,"volume":1405,"transactions":9,"vwap":1310},"2026-02-12",48.15,48.25,47.155,-0.78,1760000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1087,"percent_change":241,"volume":1412,"transactions":9,"vwap":1411},"2026-02-11",48.33,48.359,47.78,47.99,662700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1352,"change":200,"percent_change":997,"volume":1418,"transactions":9,"vwap":1352},"2026-02-10",48.21,48.29,47.977,512300,{"date":1420,"open":1421,"high":1422,"low":1351,"close":1105,"change":1423,"percent_change":454,"volume":1424,"transactions":9,"vwap":1105},"2026-02-09",47.81,48.255,0.21,536300,{"date":1426,"open":1389,"high":1352,"low":1389,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-06",47.92,0.99,2.11,751100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-05",47.16,47.36,46.82,46.93,-0.57,-1.2,1198900,{"date":1441,"open":1442,"high":1345,"low":1443,"close":1123,"change":260,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1123},"2026-02-04",47.71,47.18,-0.29,1693900,{"date":1447,"open":1343,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":714,"volume":1452,"transactions":9,"vwap":1450},"2026-02-03",48.07,47.23,47.64,-0.33,1084100,{"date":1454,"open":1377,"high":1455,"low":1377,"close":1456,"change":230,"percent_change":382,"volume":1457,"transactions":9,"vwap":1456},"2026-02-02",48.075001,47.97,753700,{"date":1459,"open":1460,"high":1349,"low":1385,"close":1461,"change":526,"percent_change":462,"volume":1462,"transactions":9,"vwap":1461},"2026-01-30",47.7,47.69,1014200,{"date":1464,"open":1114,"high":1114,"low":1465,"close":1466,"change":551,"percent_change":446,"volume":1467,"transactions":9,"vwap":1466},"2026-01-29",47.28,47.91,864800,{"date":1469,"open":1470,"high":1401,"low":1371,"close":1411,"change":1471,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1411},"2026-01-28",48.09,0,638800,{"date":1474,"open":1466,"high":1475,"low":1476,"close":1411,"change":1397,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1411},"2026-01-27",48.060001,47.86,0.36,581400,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1423,"percent_change":454,"volume":1484,"transactions":9,"vwap":1483},"2026-01-26",47.66,47.9,47.82,670800,{"date":1486,"open":1487,"high":1356,"low":1488,"close":1376,"change":500,"percent_change":410,"volume":1489,"transactions":9,"vwap":1376},"2026-01-23",47.65,47.51,1078200,{"date":1491,"open":1460,"high":1384,"low":1121,"close":1113,"change":230,"percent_change":382,"volume":1492,"transactions":9,"vwap":1113},"2026-01-22",757700,{"date":1494,"open":1495,"high":1115,"low":1496,"close":1497,"change":508,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-21",46.99,46.911,47.4,1.28,1498100,{"date":1501,"open":1502,"high":1503,"low":1280,"close":1135,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1135},"2026-01-20",47.07,47.295,-0.95,-1.99,832600,{"date":1508,"open":1482,"high":1427,"low":1481,"close":1509,"change":241,"percent_change":209,"volume":1510,"transactions":9,"vwap":1509},"2026-01-16",47.75,608800,{"date":1512,"open":1482,"high":1513,"low":1514,"close":1421,"change":1397,"percent_change":1477,"volume":1515,"transactions":9,"vwap":1421},"2026-01-15",48.014999,47.76,682700,{"date":1517,"open":1450,"high":1460,"low":1518,"close":1450,"change":1379,"percent_change":220,"volume":1519,"transactions":9,"vwap":1450},"2026-01-14",47.37,887500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1378,"percent_change":1379,"volume":1526,"transactions":9,"vwap":1525},"2026-01-13",47.95,47.98,47.662,47.83,815200,{"date":1528,"open":1395,"high":1529,"low":1395,"close":1427,"change":1100,"percent_change":1101,"volume":1530,"transactions":9,"vwap":1427},"2026-01-12",47.96,486500,{"date":1532,"open":1115,"high":1533,"low":1123,"close":1525,"change":381,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1525},"2026-01-09",47.911,0.65,460200,{"date":1537,"open":1375,"high":1538,"low":1434,"close":1377,"change":428,"percent_change":429,"volume":1539,"transactions":9,"vwap":1377},"2026-01-08",47.597,595500,{"date":1541,"open":1460,"high":1542,"low":1543,"close":1544,"change":1379,"percent_change":220,"volume":1545,"transactions":9,"vwap":1544},"2026-01-07",47.74,47.445,47.48,714600,{"date":1547,"open":1434,"high":1460,"low":1548,"close":1358,"change":142,"percent_change":576,"volume":1549,"transactions":9,"vwap":1358},"2026-01-06",47.34,685900,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1370,"change":147,"percent_change":751,"volume":1554,"transactions":9,"vwap":1370},"2026-01-05",47.19,47.45,850800,{"date":1556,"open":1557,"high":1325,"low":1280,"close":1396,"change":1397,"percent_change":1477,"volume":1558,"transactions":9,"vwap":1396},"2026-01-02",47.080002,848600,{"date":1560,"open":1552,"high":1552,"low":1135,"close":1135,"change":390,"percent_change":1275,"volume":1561,"transactions":9,"vwap":1135},"2025-12-31",697000,{"date":1563,"open":1389,"high":1564,"low":1403,"close":1433,"change":551,"percent_change":446,"volume":1565,"transactions":9,"vwap":1433},"2025-12-30",47.286,731900,{"date":1567,"open":1449,"high":1370,"low":1568,"close":1128,"change":1379,"percent_change":220,"volume":1569,"transactions":9,"vwap":1128},"2025-12-29",47.135,526900,{"date":1571,"open":1544,"high":1572,"low":1573,"close":1375,"change":112,"percent_change":279,"volume":1574,"transactions":9,"vwap":1375},"2025-12-26",47.505,47.355,726900,{"date":1576,"open":1364,"high":1544,"low":1564,"close":1383,"change":472,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1383},"2025-12-24",0.3,312700,{"date":1580,"open":1557,"high":1581,"low":1582,"close":1583,"change":896,"percent_change":542,"volume":1584,"transactions":9,"vwap":1583},"2025-12-23",47.307,47.025002,47.3,701500,{"date":1586,"open":1557,"high":1587,"low":1331,"close":1312,"change":142,"percent_change":576,"volume":1588,"transactions":9,"vwap":1312},"2025-12-22",47.185,663800,{"date":1590,"open":1591,"high":1391,"low":1592,"close":1435,"change":325,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1435},"2025-12-19",46.58,46.54,0.88,721600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1252,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-18",46.52,46.716,46.334,46.41,0.72,629300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":307,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-17",46.64,46.67,46.077,46.080002,-1.05,753200,{"date":1612,"open":1613,"high":1290,"low":1614,"close":1615,"change":261,"percent_change":1365,"volume":1616,"transactions":9,"vwap":1615},"2025-12-16",46.61,46.305,46.57,622700,{"date":1618,"open":1443,"high":1443,"low":1619,"close":1287,"change":551,"percent_change":446,"volume":1620,"transactions":9,"vwap":1287},"2025-12-15",46.74,597900,{"date":1622,"open":1337,"high":1383,"low":1623,"close":1624,"change":335,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-12",46.77,46.91,-1.12,759800,{"date":1628,"open":1312,"high":1543,"low":1495,"close":1383,"change":1397,"percent_change":1477,"volume":1629,"transactions":9,"vwap":1383},"2025-12-11",642200,{"date":1631,"open":1120,"high":1385,"low":1632,"close":1316,"change":147,"percent_change":751,"volume":1633,"transactions":9,"vwap":1316},"2025-12-10",46.79,716200,{"date":1635,"open":1120,"high":1636,"low":1391,"close":1142,"change":1087,"percent_change":241,"volume":1637,"transactions":9,"vwap":1142},"2025-12-09",47.069,451000,{"date":1639,"open":1325,"high":1325,"low":1640,"close":1641,"change":363,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-08",46.81,46.92,-0.34,378300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1557,"change":429,"percent_change":1397,"volume":1649,"transactions":9,"vwap":1557},"2025-12-05",47.09,47.265,47,439800,{"date":1651,"open":1495,"high":1652,"low":1435,"close":1648,"change":107,"percent_change":1026,"volume":1653,"transactions":9,"vwap":1648},"2025-12-04",47.041,534100,{"date":1655,"open":1656,"high":1648,"low":1656,"close":1657,"change":1423,"percent_change":730,"volume":1658,"transactions":9,"vwap":1657},"2025-12-03",46.65,46.94,541000,{"date":1660,"open":1632,"high":1661,"low":1662,"close":1290,"change":107,"percent_change":1026,"volume":1663,"transactions":9,"vwap":1290},"2025-12-02",46.876,46.59,516200,{"date":1665,"open":1592,"high":1666,"low":1592,"close":1606,"change":399,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1606},"2025-12-01",46.879,-0.43,568400,{"date":1670,"open":1671,"high":1142,"low":1672,"close":1391,"change":1673,"percent_change":974,"volume":1674,"transactions":9,"vwap":1391},"2025-11-28",46.72,46.69,0.24,260500,{"date":1676,"open":1677,"high":1322,"low":1678,"close":1679,"change":142,"percent_change":990,"volume":1680,"transactions":9,"vwap":1679},"2025-11-26",46.49,46.44,46.63,533300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":974,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-25",45.78,46.375,45.57,46.31,1.11,981500,{"date":1690,"open":1171,"high":1691,"low":1692,"close":1693,"change":543,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-24",45.88,45.31,45.8,1.42,651100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":817,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-21",44.79,45.51,44.54,45.16,1.23,1618900,{"date":1705,"open":1294,"high":1706,"low":1707,"close":1192,"change":391,"percent_change":606,"volume":1708,"transactions":9,"vwap":1192},"2025-11-20",46.18,44.575,2024000,{"date":1710,"open":1711,"high":1712,"low":1214,"close":1713,"change":190,"percent_change":1252,"volume":1714,"transactions":9,"vwap":1713},"2025-11-19",45.21,45.63,45.29,1859900,{"date":1716,"open":1717,"high":1159,"low":1718,"close":1719,"change":364,"percent_change":1305,"volume":1720,"transactions":9,"vwap":1719},"2025-11-18",45.19,44.83,45.14,1216300,{"date":1722,"open":1693,"high":1723,"low":1724,"close":1174,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1174},"2025-11-17",46.054001,45.225,-0.51,-1.11,786900,{"date":1729,"open":1699,"high":1730,"low":1171,"close":1731,"change":1087,"percent_change":500,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",46.215,45.95,778200,{"date":1734,"open":1591,"high":1735,"low":1691,"close":1736,"change":1737,"percent_change":1203,"volume":1738,"transactions":9,"vwap":1736},"2025-11-13",46.608,45.98,-0.79,656500,{"date":1740,"open":1122,"high":1624,"low":1741,"close":1623,"change":428,"percent_change":1100,"volume":1742,"transactions":9,"vwap":1623},"2025-11-12",46.645,1409200,{"date":1744,"open":1597,"high":1745,"low":1746,"close":1290,"change":792,"percent_change":1423,"volume":1747,"transactions":9,"vwap":1290},"2025-11-11",46.785,46.47,1076100,{"date":1749,"open":1600,"high":1302,"low":1250,"close":1679,"change":137,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1679},"2025-11-10",1.44,577900,{"date":1753,"open":1267,"high":1754,"low":1755,"close":1754,"change":933,"percent_change":1673,"volume":1756,"transactions":9,"vwap":1754},"2025-11-07",45.97,45.272,549500,{"date":1758,"open":179,"high":1248,"low":1759,"close":1760,"change":1725,"percent_change":1761,"volume":1510,"transactions":9,"vwap":1760},"2025-11-06",45.76,45.86,-1.1,{"date":1763,"open":1764,"high":1289,"low":1259,"close":1765,"change":934,"percent_change":883,"volume":1766,"transactions":9,"vwap":1765},"2025-11-05",46.16,46.37,2335900,{"date":1768,"open":1241,"high":1769,"low":1770,"close":1264,"change":1771,"percent_change":642,"volume":1772,"transactions":9,"vwap":1264},"2025-11-04",46.467,46.105,-0.54,561900,{"date":1774,"open":1391,"high":1391,"low":1678,"close":1672,"change":107,"percent_change":1026,"volume":1775,"transactions":9,"vwap":1672},"2025-11-03",503500,{"date":1777,"open":1640,"high":1640,"low":1778,"close":1679,"change":896,"percent_change":542,"volume":1779,"transactions":9,"vwap":1679},"2025-10-31",46.439,446000,{"date":1781,"open":1302,"high":1782,"low":1746,"close":1746,"change":832,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1746},"2025-10-30",46.9,-1.06,634700,{"date":1786,"open":1787,"high":1357,"low":1788,"close":1396,"change":280,"percent_change":1378,"volume":1340,"transactions":9,"vwap":1396},"2025-10-29",47.11,46.715,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1791,"change":429,"percent_change":1397,"volume":1794,"transactions":9,"vwap":1791},"2025-10-28",47.0099983,47.107,46.885,875400,{"date":1796,"open":1640,"high":1797,"low":1745,"close":1436,"change":52,"percent_change":1035,"volume":1798,"transactions":9,"vwap":1436},"2025-10-27",46.965,686600,{"date":1800,"open":1801,"high":1249,"low":1684,"close":1678,"change":22,"percent_change":922,"volume":1802,"transactions":9,"vwap":1678},"2025-10-24",46.43,471400,{"date":1804,"open":1805,"high":1264,"low":1208,"close":1806,"change":381,"percent_change":576,"volume":1807,"transactions":9,"vwap":1806},"2025-10-23",45.84,46.07,642400,{"date":1809,"open":1810,"high":1806,"low":1167,"close":1759,"change":364,"percent_change":825,"volume":1811,"transactions":9,"vwap":1759},"2025-10-22",46.049999,686900,{"date":1813,"open":1810,"high":1814,"low":1815,"close":1816,"change":791,"percent_change":933,"volume":1817,"transactions":9,"vwap":1816},"2025-10-21",46.175,45.93,46.060001,491500,{"date":1819,"open":1683,"high":1820,"low":1683,"close":1294,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1294},"2025-10-20",46.09,0.5,1.1,412300,{"date":1825,"open":1717,"high":1826,"low":1827,"close":1699,"change":1101,"percent_change":750,"volume":1828,"transactions":9,"vwap":1699},"2025-10-17",45.61,45.138,519000,{"date":1830,"open":1208,"high":1760,"low":1831,"close":1832,"change":1642,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-16",45.075001,45.32,-0.74,593000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1165,"change":698,"percent_change":127,"volume":1840,"transactions":9,"vwap":1165},"2025-10-15",45.85,46.034,45.265,644100,{"date":1842,"open":1214,"high":1158,"low":1843,"close":1167,"change":1471,"percent_change":1471,"volume":1844,"transactions":9,"vwap":1167},"2025-10-14",44.81,531500,{"date":1846,"open":1832,"high":1847,"low":1848,"close":1167,"change":1109,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1167},"2025-10-13",45.577,45.24,1.59,518100,{"date":1852,"open":1608,"high":1853,"low":1854,"close":1201,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1201},"2025-10-10",46.21,44.745,-1.26,-2.74,1101500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":446,"percent_change":249,"volume":1863,"transactions":9,"vwap":1862},"2025-10-09",46.25,45.905,46.029999,609700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":230,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-08",46,46.206,45.94,46.2,0.61,1214500,{"date":1873,"open":1874,"high":1875,"low":1208,"close":1274,"change":997,"percent_change":832,"volume":1876,"transactions":9,"vwap":1274},"2025-10-07",46.19,46.24,835700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1264,"change":472,"percent_change":1577,"volume":1882,"transactions":9,"vwap":1264},"2025-10-06",46.17,46.219,45.99,456600,{"date":1884,"open":1294,"high":1875,"low":1868,"close":1294,"change":428,"percent_change":1100,"volume":1885,"transactions":9,"vwap":1294},"2025-10-03",665100,{"date":1887,"open":1294,"high":1862,"low":1888,"close":1754,"change":633,"percent_change":190,"volume":1889,"transactions":9,"vwap":1754},"2025-10-02",45.785,554800,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":472,"percent_change":381,"volume":1895,"transactions":9,"vwap":1894},"2025-10-01",45.56,45.96,45.9,963000,{"date":1897,"open":1898,"high":1888,"low":1174,"close":1759,"change":472,"percent_change":381,"volume":1899,"transactions":9,"vwap":1759},"2025-09-30",45.59,628800,{"date":1901,"open":1267,"high":1151,"low":1157,"close":1902,"change":437,"percent_change":419,"volume":1903,"transactions":9,"vwap":1902},"2025-09-29",45.62,569200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1157,"change":230,"percent_change":1210,"volume":1909,"transactions":9,"vwap":1157},"2025-09-26",45.36,45.535,45.245,599800,{"date":1911,"open":1912,"high":1692,"low":1216,"close":1912,"change":526,"percent_change":299,"volume":1913,"transactions":9,"vwap":1912},"2025-09-25",45.22,822200,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1174,"change":446,"percent_change":249,"volume":1918,"transactions":9,"vwap":1174},"2025-09-24",45.69,45.365,615900,{"date":1920,"open":1691,"high":1868,"low":1150,"close":1826,"change":740,"percent_change":1275,"volume":1921,"transactions":9,"vwap":1826},"2025-09-23",651200,{"date":1923,"open":1165,"high":1924,"low":1242,"close":1893,"change":1101,"percent_change":750,"volume":1925,"transactions":9,"vwap":1893},"2025-09-22",46.015999,539500,{"date":1927,"open":1693,"high":1928,"low":1892,"close":1929,"change":472,"percent_change":381,"volume":1930,"transactions":9,"vwap":1929},"2025-09-19",45.815,45.77,573200,{"date":1932,"open":1892,"high":1683,"low":1200,"close":1712,"change":230,"percent_change":1210,"volume":1933,"transactions":9,"vwap":1712},"2025-09-18",1511900,{"date":1935,"open":1936,"high":1826,"low":1937,"close":1938,"change":279,"percent_change":280,"volume":1939,"transactions":9,"vwap":1938},"2025-09-17",45.37,45.0099983,45.35,721000,{"date":1941,"open":1228,"high":1942,"low":1943,"close":1936,"change":500,"percent_change":410,"volume":1944,"transactions":9,"vwap":1936},"2025-09-16",45.495,45.295,718900,{"date":1946,"open":1947,"high":1948,"low":1938,"close":1174,"change":723,"percent_change":454,"volume":1949,"transactions":9,"vwap":1174},"2025-09-15",45.4,45.475,547600,{"date":1951,"open":1713,"high":1906,"low":1952,"close":1848,"change":500,"percent_change":410,"volume":1953,"transactions":9,"vwap":1848},"2025-09-12",45.2,525000,{"date":1955,"open":1214,"high":1906,"low":1956,"close":1692,"change":325,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1692},"2025-09-11",44.99,0.91,625100,{"date":1960,"open":1937,"high":1961,"low":1202,"close":1230,"change":437,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1230},"2025-09-10",45.060001,0.27,541600,{"date":1965,"open":1966,"high":1843,"low":1967,"close":1202,"change":107,"percent_change":1026,"volume":1968,"transactions":9,"vwap":1202},"2025-09-09",44.72,44.58,634600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1966,"change":792,"percent_change":934,"volume":1974,"transactions":9,"vwap":1966},"2025-09-08",44.75,44.795,44.62,444400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1973,"change":1378,"percent_change":399,"volume":1980,"transactions":9,"vwap":1973},"2025-09-05",44.89,44.96,44.32,584200,{"date":1982,"open":1983,"high":1984,"low":1979,"close":1985,"change":1986,"percent_change":1593,"volume":1987,"transactions":9,"vwap":1985},"2025-09-04",44.4,44.715,44.71,0.39,419900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1979,"change":698,"percent_change":325,"volume":1993,"transactions":9,"vwap":1979},"2025-09-03",44.27,44.355,44.108,582400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1444,"percent_change":825,"volume":2000,"transactions":9,"vwap":1999},"2025-09-02",43.92,44.145,43.744,44.14,567300,{"date":2002,"open":1973,"high":1973,"low":2003,"close":1187,"change":261,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1187},"2025-08-29",44.311,-0.58,475800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1026,"percent_change":191,"volume":2012,"transactions":9,"vwap":2011},"2025-08-28",44.63,44.743,44.48,44.69,554400,{"date":2014,"open":1983,"high":2015,"low":1983,"close":2016,"change":437,"percent_change":1962,"volume":2017,"transactions":9,"vwap":2016},"2025-08-27",44.607,44.56,385600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1101,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-26",44.25,44.45,44.202,44.44,0.43,459700,{"date":2027,"open":2028,"high":1187,"low":2020,"close":2020,"change":399,"percent_change":317,"volume":2029,"transactions":9,"vwap":2020},"2025-08-25",44.38,709800,{"date":2031,"open":2032,"high":1700,"low":2032,"close":2021,"change":132,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2021},"2025-08-22",43.79,1.79,689900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":410,"percent_change":1642,"volume":2041,"transactions":9,"vwap":2040},"2025-08-21",43.65,43.81,43.556,43.67,496100,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":525,"percent_change":1050,"volume":2047,"transactions":9,"vwap":2046},"2025-08-20",43.89,43.475,43.82,665300,{"date":2049,"open":1999,"high":2020,"low":2050,"close":2051,"change":210,"percent_change":1437,"volume":2052,"transactions":9,"vwap":2051},"2025-08-19",43.875,43.94,428400,{"date":2054,"open":1999,"high":2055,"low":2056,"close":2057,"change":915,"percent_change":791,"volume":2058,"transactions":9,"vwap":2057},"2025-08-18",44.21,44.105,44.19,367000,{"date":2060,"open":2061,"high":2061,"low":2056,"close":2062,"change":200,"percent_change":210,"volume":2063,"transactions":9,"vwap":2062},"2025-08-15",44.37,44.17,514400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":241,"percent_change":260,"volume":2070,"transactions":9,"vwap":2069},"2025-08-14",44.16,44.317,44.099998,44.28,448300,{"date":2072,"open":2073,"high":1991,"low":2074,"close":2075,"change":1673,"percent_change":288,"volume":2076,"transactions":9,"vwap":2075},"2025-08-13",44.23,44.155,44.34,546200,{"date":2078,"open":2079,"high":2056,"low":2037,"close":2068,"change":776,"percent_change":577,"volume":2080,"transactions":9,"vwap":2068},"2025-08-12",43.74,486700,{"date":2082,"open":2040,"high":2083,"low":2084,"close":2085,"change":525,"percent_change":1050,"volume":2086,"transactions":9,"vwap":2085},"2025-08-11",43.735,43.465,43.53,476700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2037,"change":1252,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2037},"2025-08-08",43.49,43.68,43.455,0.76,465600,{"date":2095,"open":2096,"high":2040,"low":2097,"close":2098,"change":1087,"percent_change":500,"volume":2099,"transactions":9,"vwap":2098},"2025-08-07",43.61,43.12,43.32,612300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":419,"percent_change":508,"volume":2106,"transactions":9,"vwap":2105},"2025-08-06",43.13,43.408,43.064999,43.35,1353700,{"date":2108,"open":2098,"high":2109,"low":2110,"close":2111,"change":739,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-05",43.37,42.97,43.09,-0.42,805100,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":1534,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-04",42.89,43.275,43.27,1.53,473500,{"date":2122,"open":2116,"high":2116,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-01",42.41,42.62,-0.72,-1.66,616100,{"date":2129,"open":2046,"high":2130,"low":2118,"close":2131,"change":446,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-31",43.87,43.34,-0.39,596300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":241,"percent_change":260,"volume":2140,"transactions":9,"vwap":2139},"2025-07-30",43.66,43.745,43.302,43.51,451200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":446,"percent_change":2132,"volume":2147,"transactions":9,"vwap":2146},"2025-07-29",43.83,43.84,43.522,43.57,485500,{"date":2149,"open":2150,"high":2032,"low":2151,"close":2079,"change":1471,"percent_change":1471,"volume":2152,"transactions":9,"vwap":2079},"2025-07-28",43.76,43.64,332900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2079,"change":723,"percent_change":1260,"volume":2158,"transactions":9,"vwap":2079},"2025-07-25",43.62,43.77,43.56,449500,{"date":2160,"open":2096,"high":2040,"low":2161,"close":2161,"change":1087,"percent_change":500,"volume":2162,"transactions":9,"vwap":2161},"2025-07-24",43.54,407600,{"date":2164,"open":2165,"high":2146,"low":2166,"close":2146,"change":1477,"percent_change":595,"volume":2167,"transactions":9,"vwap":2146},"2025-07-23",43.38,43.285,533500,{"date":2169,"open":2170,"high":2118,"low":2171,"close":2172,"change":1100,"percent_change":1423,"volume":2173,"transactions":9,"vwap":2172},"2025-07-22",43.18,42.99,43.21,571300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2097,"change":1153,"percent_change":915,"volume":2179,"transactions":9,"vwap":2097},"2025-07-21",43.17,43.36,43.11,544700,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2178,"change":279,"percent_change":1283,"volume":2184,"transactions":9,"vwap":2178},"2025-07-18",43.26,43.014999,473600,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2102,"change":142,"percent_change":968,"volume":2189,"transactions":9,"vwap":2102},"2025-07-17",42.81,43.16,478400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2187,"change":472,"percent_change":1252,"volume":2195,"transactions":9,"vwap":2187},"2025-07-16",42.76,42.85,42.36,559400,{"date":2197,"open":2102,"high":2102,"low":2198,"close":2199,"change":261,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-15",42.665,42.67,-0.61,577100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":429,"percent_change":1101,"volume":2208,"transactions":9,"vwap":2207},"2025-07-14",42.79,42.956,42.73,42.93,687000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2193,"change":201,"percent_change":307,"volume":2214,"transactions":9,"vwap":2193},"2025-07-11",42.83,42.94,42.735,531100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":190,"percent_change":152,"volume":2221,"transactions":9,"vwap":2220},"2025-07-10",42.91,43.14,42.86,43.060001,537000,{"date":2223,"open":2187,"high":2212,"low":2199,"close":2217,"change":122,"percent_change":382,"volume":2224,"transactions":9,"vwap":2217},"2025-07-09",592600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1471,"percent_change":1471,"volume":2231,"transactions":9,"vwap":2230},"2025-07-08",42.72,42.787,42.605,42.66,637800,{"date":2233,"open":2193,"high":2234,"low":2235,"close":2230,"change":342,"percent_change":2125,"volume":2236,"transactions":9,"vwap":2230},"2025-07-07",42.905,42.45,595400,{"date":2238,"open":2211,"high":2239,"low":2187,"close":2110,"change":1577,"percent_change":23,"volume":2240,"transactions":9,"vwap":2110},"2025-07-03",43.049999,407900,{"date":2242,"open":2243,"high":2199,"low":2244,"close":2199,"change":122,"percent_change":382,"volume":2245,"transactions":9,"vwap":2199},"2025-07-02",42.4,42.365,791300,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":107,"percent_change":472,"volume":2251,"transactions":9,"vwap":2250},"2025-07-01",42.22,42.525,42.42,2896200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2194,"change":1101,"percent_change":730,"volume":2257,"transactions":9,"vwap":2194},"2025-06-30",42.31,42.435,42.175,554100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1423,"percent_change":1821,"volume":2264,"transactions":9,"vwap":2263},"2025-06-27",42.02,42.28,41.875,42.17,806700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":22,"percent_change":1011,"volume":2271,"transactions":9,"vwap":2270},"2025-06-26",41.75,41.985,41.695,41.96,646100,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":279,"percent_change":1283,"volume":2277,"transactions":9,"vwap":2276},"2025-06-25",41.71,41.5,41.59,591500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":152,"percent_change":660,"volume":2284,"transactions":9,"vwap":2283},"2025-06-24",41.45,41.68,41.39,41.61,564300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1477,"percent_change":1593,"volume":2291,"transactions":9,"vwap":2290},"2025-06-23",40.88,41.28,40.68,41.26,618700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":500,"percent_change":446,"volume":2298,"transactions":9,"vwap":2297},"2025-06-20",41.15,41.22,40.78,40.9,579100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":633,"volume":2306,"transactions":9,"vwap":2304},"2025-06-18",40.98,41.219,40.91,40.97,0.03,563400,{"date":2308,"open":2309,"high":2310,"low":2297,"close":2311,"change":740,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-17",41.11,41.23,40.94,-0.85,874200,{"date":2315,"open":2294,"high":2316,"low":2294,"close":2317,"change":127,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-16",41.41,41.29,0.98,499300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":832,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-13",41,41.245,40.79,40.89,-1.21,1033200,{"date":2329,"open":2330,"high":2282,"low":2331,"close":2282,"change":190,"percent_change":1477,"volume":2332,"transactions":9,"vwap":2282},"2025-06-12",41.12,41.095001,583600,{"date":2334,"open":2275,"high":2335,"low":2330,"close":2336,"change":363,"percent_change":2132,"volume":2337,"transactions":9,"vwap":2336},"2025-06-11",41.52,41.24,714400,{"date":2339,"open":2310,"high":2340,"low":2341,"close":2342,"change":1673,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-10",41.402,41.185,41.4,0.58,565200,{"date":2346,"open":2295,"high":2317,"low":2347,"close":2348,"change":428,"percent_change":792,"volume":2349,"transactions":9,"vwap":2348},"2025-06-09",41.105,41.16,518700,{"date":2351,"open":2352,"high":2353,"low":2304,"close":2330,"change":750,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2330},"2025-06-06",41.060001,41.205,1.03,732400,{"date":2357,"open":2311,"high":2358,"low":2359,"close":2360,"change":363,"percent_change":2132,"volume":2361,"transactions":9,"vwap":2360},"2025-06-05",41.075001,40.57,40.7,1304200,{"date":2363,"open":2364,"high":2322,"low":2365,"close":2366,"change":112,"percent_change":279,"volume":2367,"transactions":9,"vwap":2366},"2025-06-04",40.96,40.831,40.86,851500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1577,"percent_change":159,"volume":2374,"transactions":9,"vwap":2373},"2025-06-03",40.59,40.93,40.52,40.87,579200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2359,"change":698,"percent_change":730,"volume":1840,"transactions":9,"vwap":2359},"2025-06-02",40.31,40.575,40.040001,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1087,"percent_change":500,"volume":2386,"transactions":9,"vwap":2385},"2025-05-30",40.35,40.5,39.98,40.39,643100,{"date":2388,"open":2289,"high":2289,"low":2389,"close":2390,"change":1026,"percent_change":142,"volume":2391,"transactions":9,"vwap":2390},"2025-05-29",40.175,40.42,580900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":210,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-28",40.6,40.64,40.24,40.29,-0.62,858900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":751,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-27",40.18,40.56,40.080002,40.54,2.04,602800,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":261,"percent_change":825,"volume":2413,"transactions":9,"vwap":2412},"2025-05-23",39.48,39.895,39.73,974100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1471,"percent_change":1471,"volume":2420,"transactions":9,"vwap":2419},"2025-05-22",39.92,40.225,39.85,39.99,804600,{"date":2422,"open":2390,"high":2423,"low":2424,"close":2419,"change":250,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2419},"2025-05-21",40.635,39.9,-1.72,916700,{"date":2428,"open":2429,"high":2430,"low":2383,"close":2431,"change":260,"percent_change":1642,"volume":2432,"transactions":9,"vwap":2431},"2025-05-20",40.73,40.8,40.69,626100,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":112,"percent_change":279,"volume":2438,"transactions":9,"vwap":2437},"2025-05-19",40.36,40.875,40.83,751400,{"date":2440,"open":2394,"high":2441,"low":2442,"close":2441,"change":191,"percent_change":1601,"volume":2443,"transactions":9,"vwap":2441},"2025-05-16",40.84,40.49,433500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1101,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-15",40.26,40.58,40.19,40.55,0.47,729000,{"date":2453,"open":2454,"high":2455,"low":2446,"close":2435,"change":1471,"percent_change":1471,"volume":2456,"transactions":9,"vwap":2435},"2025-05-14",40.43,40.475,822500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2435,"change":191,"percent_change":1601,"volume":2462,"transactions":9,"vwap":2435},"2025-05-13",40.14,40.525,40.105,923700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":1004,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-12",40.0099983,40.07,39.72,3.41,763900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":280,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-09",38.89,38.98,38.65,38.75,-0.1,591300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":142,"percent_change":595,"volume":2484,"transactions":9,"vwap":2483},"2025-05-08",38.74,39.16,38.545,38.79,1316100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":896,"percent_change":750,"volume":2491,"transactions":9,"vwap":2490},"2025-05-07",38.41,38.6,38.125,38.47,836000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":364,"percent_change":1404,"volume":2498,"transactions":9,"vwap":2497},"2025-05-06",38.27,38.61,38.17,38.31,586200,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2495,"change":399,"percent_change":1268,"volume":2503,"transactions":9,"vwap":2495},"2025-05-05",38.48,38.82,912200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":508,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-02",38.64,38.915,38.5,38.81,1.57,559100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":419,"percent_change":990,"volume":2518,"transactions":9,"vwap":2517},"2025-05-01",38.3,38.57,38.165,38.21,544000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":112,"percent_change":1087,"volume":2525,"transactions":9,"vwap":2524},"2025-04-30",37.5,38.049999,37.07,37.95,668200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":723,"percent_change":231,"volume":2532,"transactions":9,"vwap":2531},"2025-04-29",37.64,38.055,37.61,37.96,908500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":428,"percent_change":933,"volume":2539,"transactions":9,"vwap":2538},"2025-04-28",37.81,37.93,37.358,37.76,582700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":934,"percent_change":382,"volume":2546,"transactions":9,"vwap":2545},"2025-04-25",37.43,37.745,37.265,37.72,709000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2521,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2521},"2025-04-24",36.83,37.536,36.735,0.77,2.1,743100,{"date":2556,"open":2523,"high":2542,"low":2557,"close":2558,"change":382,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-04-23",36.62,36.73,1.63,928100,{"date":180,"open":2562,"high":2563,"low":176,"close":2564,"change":974,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},35.63,36.306,36.14,1.43,2242800]