[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFEM":3,"homepage-market-summary":30,"stock-historical-DFEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFEM","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 Emerging Markets Core Equity 2 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9409,1.18548,"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},40.31,40.22,40.42,40.06,39.73,0.58,1.46,683568.464311,42.57,31.204,855326.9550769083,80.1,3091,{"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},25.84,763993,278857365.724304,55.1,"2025-04-22",[182,185,195,206,216,227,238,246,255,265,276,287,296,304,314,323,333,343,354,365,375,385,395,405,414,422,430,438,446,456,464,471,479,489,495,505,513,521,530,539,547,556,565,575,586,597,608,619,630,641,650,660,669,679,690,701,712,721,731,742,748,755,762,768,775,780,788,795,800,805,811,817,825,831,839,848,856,865,872,880,889,896,904,910,917,924,930,937,944,951,958,965,969,974,981,989,995,1002,1007,1013,1020,1026,1033,1041,1048,1054,1059,1064,1072,1080,1088,1093,1097,1103,1108,1115,1120,1127,1134,1142,1148,1156,1162,1169,1176,1183,1190,1198,1205,1212,1219,1226,1233,1240,1247,1256,1263,1270,1276,1284,1292,1299,1307,1315,1323,1330,1338,1343,1351,1358,1366,1373,1376,1380,1388,1395,1401,1407,1414,1420,1425,1430,1436,1441,1449,1455,1461,1467,1474,1480,1487,1494,1500,1508,1513,1521,1526,1532,1539,1545,1552,1558,1565,1572,1579,1585,1589,1596,1601,1606,1612,1619,1625,1630,1636,1643,1650,1658,1666,1673,1681,1686,1693,1700,1707,1713,1718,1724,1728,1734,1741,1746,1749,1753,1760,1766,1773,1779,1787,1793,1798,1805,1812,1819,1825,1831,1836,1842,1845,1851,1857,1861,1866,1873,1877,1880,1884,1888,1892,1895,1899,1904,1909,1916,1923,1931,1937,1944,1947,1951,1954,1958,1963,1967,1972,1977,1984,1991,1997,2003,2008,2011,2014,2017,2022,2027,2032,2036,2041,2047,2055,2062,2068,2075,2083,2091,2096,2101,2107,2114,2120,2126,2131,2136,2141,2144,2150,2155,2162,2168,2175,2180,2187,2193,2201,2206,2213,2220,2227,2232,2236,2242,2248,2251,2257,2263,2268,2274,2279,2285,2291,2297,2301,2307,2313,2318,2324,2328,2335,2342,2349,2355,2362,2370,2377,2382,2390,2397,2405,2410,2416,2423,2429,2436,2442,2450,2457,2463,2469,2476,2482,2487,2492,2498,2505,2509,2513,2520,2525,2529,2535,2541,2547,2554,2560,2566,2573,2579,2586,2593,2597,2604,2611,2616,2621],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4775,40.2359,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",39.7,39.795,39.4,0.01,0.03,773879.726597,4378,39.6469,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",39.91,39.9528,39.65,39.72,-0.32,-0.8,594062.187911,2981,39.7563,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":147,"volume":213,"transactions":214,"vwap":215},"2026-09-29",39.93,40.05,39.79,40.04,0.15,816961.169147,4937,39.9418,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",39.85,40.0199,39.54,39.89,-0.35,-0.87,655029.366086,3637,39.8691,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",40.11,40.35,40.01,40.24,0.39,0.98,776921.253754,4555,40.2025,{"date":239,"open":240,"high":229,"low":200,"close":218,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",40.07,-0.2,-0.5,1222535.238832,5068,39.8951,{"date":247,"open":248,"high":248,"low":249,"close":209,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",40.47,39.965,-0.76,-1.86,1154613.317817,5370,40.1367,{"date":256,"open":257,"high":258,"low":259,"close":143,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",40.51,40.875,40.48,-0.21,-0.51,625673.11732,3582,40.7069,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.75,41.0699,40.65,41.02,0.87,2.17,839764.567549,4179,40.8901,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.035,40.1699,39.9043,40.15,0.07,0.17,713297.235134,2771,40.0413,{"date":288,"open":231,"high":281,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",39.955,40.08,0.67,1.7,798592.384,3041,40.0736,{"date":297,"open":298,"high":221,"low":299,"close":300,"change":190,"percent_change":191,"volume":301,"transactions":302,"vwap":303},"2026-09-16",39.81,39.17,39.41,888434.129582,4312,39.587,{"date":305,"open":306,"high":307,"low":308,"close":189,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",39.58,39.6,39.3,-0.26,-0.66,745736.053157,4148,39.4215,{"date":315,"open":316,"high":197,"low":317,"close":318,"change":223,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",39.62,39.49,39.66,-2.15,634093.642646,3691,39.7305,{"date":324,"open":325,"high":269,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",40.61,40.4599,40.53,0.45,1.12,715852.832145,4019,40.5503,{"date":334,"open":335,"high":336,"low":337,"close":290,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",40.3,40.345,40.0599,-0.84,-2.05,745806.501525,4603,40.1718,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",41.05,41.21,40.82,40.92,-0.02,-0.05,834692.334104,4842,41.0215,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",41.01,41.145,40.915,40.94,-0.06,-0.15,637396.777148,3468,41.0307,{"date":366,"open":327,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",41.005,40.5083,41,0.55,1.36,903277.058183,5554,40.8856,{"date":376,"open":377,"high":248,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",40.21,40.02,40.45,0.12,0.3,678051.650811,3968,40.3246,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",40.14,40.33,40.1,0.24,0.6,748512.932575,4753,40.2485,{"date":396,"open":397,"high":398,"low":249,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",40.2,40.43,40.09,-0.09,-0.22,778393.949785,4387,40.211,{"date":406,"open":335,"high":407,"low":211,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",40.36,40.18,-0.12,-0.3,1051509.210014,6693,40.1557,{"date":415,"open":325,"high":267,"low":416,"close":335,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",40.215,-0.19,-0.47,836660.310775,5667,40.384,{"date":423,"open":424,"high":327,"low":425,"close":424,"change":381,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",40.49,40.28,0.75,626598.878625,4784,40.4129,{"date":431,"open":432,"high":336,"low":433,"close":434,"change":112,"percent_change":349,"volume":435,"transactions":436,"vwap":437},"2026-08-26",40.26,40.16,40.19,638562.216601,4801,40.2409,{"date":439,"open":440,"high":416,"low":441,"close":397,"change":291,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",39.99,39.915,1.69,609445.557708,4748,40.0971,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",39.68,39.345,39.53,-0.4,-1,603064.227935,4522,39.5048,{"date":457,"open":389,"high":389,"low":458,"close":208,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",39.865,0.2,0.5,672531.33777,4825,39.9524,{"date":465,"open":450,"high":218,"low":466,"close":21,"change":459,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",39.525,0.51,597735.021444,4687,39.6808,{"date":472,"open":473,"high":474,"low":475,"close":450,"change":233,"percent_change":45,"volume":476,"transactions":477,"vwap":478},"2026-08-19",39.77,39.82,39.42,641346.315997,4175,39.5555,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":452,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",39.5,39.605,39.09,39.14,-2.49,1226096.084202,7513,39.2054,{"date":490,"open":397,"high":424,"low":229,"close":387,"change":152,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",0.88,1032042.31085,6039,40.3068,{"date":496,"open":497,"high":498,"low":499,"close":210,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",39.97,40.065,39.715,-0.1,-0.25,638634.098814,7074,39.8269,{"date":506,"open":507,"high":508,"low":187,"close":221,"change":282,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",39.75,40.045,0.18,951362.402098,7375,39.9368,{"date":514,"open":221,"high":208,"low":515,"close":474,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",39.71,0.585,1.49,913581.782971,7745,39.8204,{"date":522,"open":189,"high":523,"low":524,"close":525,"change":526,"percent_change":142,"volume":527,"transactions":528,"vwap":529},"2026-08-11",39.44,39.13,39.235,0.125,801616.1498,5698,39.2533,{"date":531,"open":532,"high":533,"low":534,"close":532,"change":361,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",39.11,39.22,39.035,-0.38,755859.82893,8097,39.1494,{"date":540,"open":300,"high":475,"low":541,"close":542,"change":381,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",38.93,39.26,0.77,996035.883993,7485,39.1676,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":361,"percent_change":535,"volume":553,"transactions":554,"vwap":555},"2026-08-06",38.78,39.25,38.6716,38.96,1003163.785476,8708,39.0207,{"date":557,"open":542,"high":558,"low":559,"close":532,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",39.38,39.06,-0.07,-0.18,1006789.167678,7162,39.2202,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",38.73,39.27,39.18,1.07,2.81,1032412.662196,9199,39.1356,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",37.76,38.18,37.57,38.11,0.41,1.09,1096329.843723,8171,38.0029,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",38.15,38.19,37.39,37.7,0.16,0.43,1350881.339667,11717,37.7039,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",36.95,37.5803,36.89,37.54,1.26,3.47,1732657.757479,8776,37.4061,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",36.66,37.1799,36.13,36.28,-0.82,-2.21,1278861.487477,8431,36.5932,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",37,37.345,36.78,37.1,-0.75,-1.98,910601.85515,4634,37.1267,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",38.17,38.21,37.5,37.85,0.11,0.29,1384352.247618,9290,37.7338,{"date":642,"open":643,"high":632,"low":591,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",38.07,37.74,-0.65,-1.69,769782.448317,4476,37.9083,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":241,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",38.33,38.58,38.065,38.39,-0.52,778331.313047,4846,38.3244,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":260,"volume":666,"transactions":667,"vwap":668},"2026-07-22",38.43,38.75,38.59,-0.08,1033312.918635,5014,38.6522,{"date":670,"open":671,"high":663,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",38.55,38.375,38.67,0.94,2.49,1106532.377101,6448,38.6671,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",37.9,38.05,37.67,37.73,-0.04,-0.11,1062366.40612,5018,37.8291,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",37.22,38.075,37.125,37.77,-0.64,-1.67,1370495.792932,7251,37.8067,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",38.57,38.645,38.26,38.41,-0.67,-1.71,1132395.359414,8235,38.4256,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":560,"percent_change":561,"volume":718,"transactions":719,"vwap":720},"2026-07-15",39.31,39.33,38.61,39.08,1082086.249591,5689,38.9758,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":460,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",39.03,39.23,38.875,39.15,1.29,786634.8512,4785,39.0886,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",39.01,39.07,38.605,38.65,-1.28,-3.21,864250.352837,5988,38.7721,{"date":743,"open":744,"high":745,"low":746,"close":208,"change":459,"percent_change":460,"volume":747,"transactions":9,"vwap":208},"2026-07-10",39.74,39.992,39.52,1089800,{"date":749,"open":750,"high":751,"low":450,"close":21,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":21},"2026-07-09",39.67,39.86,0.33,0.84,656100,{"date":756,"open":757,"high":758,"low":567,"close":189,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":189},"2026-07-08",38.89,39.43,0.22,0.56,908200,{"date":763,"open":475,"high":746,"low":764,"close":569,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":569},"2026-07-07",38.965,-1.16,-2.88,846500,{"date":769,"open":229,"high":19,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",40.080002,40.34,0.96,2.44,669100,{"date":776,"open":474,"high":18,"low":777,"close":558,"change":201,"percent_change":778,"volume":779,"transactions":9,"vwap":558},"2026-07-02",38.94,-0.81,856300,{"date":781,"open":782,"high":783,"low":784,"close":187,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":187},"2026-07-01",39.94,40.17,39.675,-0.94,-2.31,1102700,{"date":789,"open":432,"high":790,"low":434,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",40.7,40.64,0.57,1.42,986600,{"date":796,"open":473,"high":797,"low":568,"close":240,"change":122,"percent_change":798,"volume":799,"transactions":9,"vwap":240},"2026-06-29",40.095001,0.63,1544800,{"date":801,"open":189,"high":281,"low":558,"close":474,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":474},"2026-06-26",-0.41,-1.02,877400,{"date":806,"open":807,"high":808,"low":298,"close":809,"change":390,"percent_change":391,"volume":810,"transactions":9,"vwap":809},"2026-06-25",40.74,40.79,40.23,899400,{"date":812,"open":770,"high":813,"low":814,"close":440,"change":815,"percent_change":459,"volume":816,"transactions":9,"vwap":440},"2026-06-24",40.155,39.635,0.08,1249500,{"date":818,"open":819,"high":820,"low":821,"close":197,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":197},"2026-06-23",39.96,40.5,39.88,-2.43,-5.74,1145800,{"date":826,"open":827,"high":25,"low":828,"close":827,"change":829,"percent_change":370,"volume":830,"transactions":9,"vwap":827},"2026-06-22",42.34,42.24,0.23,904400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":571,"volume":838,"transactions":9,"vwap":836},"2026-06-18",41.86,42.19,41.81,42.11,1.15,704700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",41.64,41.8,40.905,40.96,-0.16,-0.39,1064000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":697,"volume":855,"transactions":9,"vwap":853},"2026-06-16",41.48,41.72,41.061001,41.12,-0.7,815100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",41.69,41.88,41.615,41.82,1.23,3.03,1258800,{"date":866,"open":867,"high":868,"low":434,"close":869,"change":212,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",40.41,40.765,40.59,0.37,1760000,{"date":873,"open":874,"high":875,"low":484,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",39.16,40.505,40.44,1.65,4.25,1488800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",39.12,39.678,38.745,38.79,-0.57,-1.45,870700,{"date":890,"open":433,"high":891,"low":892,"close":893,"change":894,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-09",40.27,38.405,39.36,0,1842400,{"date":897,"open":898,"high":899,"low":900,"close":893,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-06-08",39.48,39.63,39.245,0.68,1.76,985500,{"date":905,"open":440,"high":378,"low":653,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",38.68,-2.53,-6.14,1109800,{"date":911,"open":912,"high":913,"low":914,"close":346,"change":915,"percent_change":707,"volume":916,"transactions":9,"vwap":346},"2026-06-04",40.87,41.3,40.645,-0.28,764200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":737,"volume":923,"transactions":9,"vwap":921},"2026-06-03",41.73,41.35,41.49,-0.54,818100,{"date":925,"open":919,"high":926,"low":927,"close":928,"change":283,"percent_change":581,"volume":929,"transactions":9,"vwap":928},"2026-06-02",42.080002,41.645,42.029999,1168400,{"date":931,"open":932,"high":933,"low":934,"close":833,"change":543,"percent_change":935,"volume":936,"transactions":9,"vwap":833},"2026-06-01",41.46,42.040001,41.32,1.87,887300,{"date":938,"open":939,"high":920,"low":940,"close":941,"change":942,"percent_change":560,"volume":943,"transactions":9,"vwap":941},"2026-05-29",41.29,41.0099983,41.09,-0.03,573900,{"date":945,"open":946,"high":947,"low":398,"close":853,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":853},"2026-05-28",40.55,41.23,0.19,0.46,1292500,{"date":952,"open":853,"high":953,"low":954,"close":955,"change":915,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-27",41.22,40.69,40.93,-0.68,790800,{"date":959,"open":960,"high":961,"low":960,"close":346,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":346},"2026-05-26",40.8,41.257,1.47,3.7,1271000,{"date":966,"open":221,"high":967,"low":200,"close":744,"change":380,"percent_change":381,"volume":968,"transactions":9,"vwap":744},"2026-05-22",40.040001,692300,{"date":970,"open":533,"high":971,"low":972,"close":316,"change":637,"percent_change":159,"volume":973,"transactions":9,"vwap":316},"2026-05-21",39.78,39.105,861900,{"date":975,"open":976,"high":977,"low":978,"close":715,"change":979,"percent_change":877,"volume":980,"transactions":9,"vwap":715},"2026-05-20",38.8,39.35,38.71,0.64,664800,{"date":982,"open":983,"high":984,"low":705,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",38.34,39.014999,38.69,-0.44,-1.12,897400,{"date":990,"open":991,"high":317,"low":992,"close":524,"change":350,"percent_change":993,"volume":994,"transactions":9,"vwap":524},"2026-05-18",39.47,38.765,-0.13,981400,{"date":996,"open":997,"high":300,"low":998,"close":569,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":569},"2026-05-15",39.32,39,-1.31,-3.24,885300,{"date":1003,"open":232,"high":1004,"low":1005,"close":424,"change":815,"percent_change":459,"volume":1006,"transactions":9,"vwap":424},"2026-05-14",40.57,40.235,570000,{"date":1008,"open":1009,"high":1010,"low":821,"close":867,"change":38,"percent_change":1011,"volume":1012,"transactions":9,"vwap":867},"2026-05-13",40.0099983,40.495,1.84,625900,{"date":1014,"open":1015,"high":967,"low":1016,"close":448,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":448},"2026-05-12",39.87,39.21,-1.15,-2.82,1018400,{"date":1021,"open":1022,"high":1023,"low":791,"close":1024,"change":112,"percent_change":349,"volume":1025,"transactions":9,"vwap":1024},"2026-05-11",40.78,40.95,40.83,1127300,{"date":1027,"open":820,"high":1028,"low":1010,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",40.86,40.84,0.72,1.79,826400,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",40.72,40.049999,40.12,-0.42,-1.04,996100,{"date":1042,"open":377,"high":1043,"low":1044,"close":1045,"change":66,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-06",40.597,40.060001,40.54,2.27,725000,{"date":1049,"open":714,"high":507,"low":714,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",39.64,0.81,2.09,651600,{"date":1055,"open":552,"high":900,"low":1056,"close":1057,"change":686,"percent_change":915,"volume":1058,"transactions":9,"vwap":1057},"2026-05-04",38.66,38.83,968000,{"date":1060,"open":1061,"high":1062,"low":976,"close":777,"change":107,"percent_change":212,"volume":1063,"transactions":9,"vwap":777},"2026-05-01",38.84,39.285,1118700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":132,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-30",38.5,38.985,38.27,38.88,2.05,938200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":409,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",38.28,38.36,38.02,38.099998,-0.31,803300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":854,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",38.09,38.265,37.98,38.22,-0.27,679500,{"date":1089,"open":703,"high":704,"low":1090,"close":1091,"change":409,"percent_change":1078,"volume":1092,"transactions":9,"vwap":1091},"2026-04-27",38.425,38.49,810900,{"date":1094,"open":983,"high":704,"low":1068,"close":716,"change":38,"percent_change":1095,"volume":1096,"transactions":9,"vwap":716},"2026-04-24",1.93,658200,{"date":1098,"open":1099,"high":1100,"low":634,"close":1101,"change":854,"percent_change":1102,"volume":980,"transactions":9,"vwap":1101},"2026-04-23",38.080002,38.29,37.88,-1.81,{"date":1104,"open":1100,"high":653,"low":1105,"close":653,"change":543,"percent_change":1106,"volume":1107,"transactions":9,"vwap":653},"2026-04-22",38.253,2.04,525100,{"date":1109,"open":655,"high":1110,"low":1111,"close":1112,"change":922,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-21",38.438,37.745,37.81,-1.41,631500,{"date":1116,"open":1100,"high":655,"low":1117,"close":1118,"change":309,"percent_change":707,"volume":1119,"transactions":9,"vwap":1118},"2026-04-20",38.14,38.35,731500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":716,"change":543,"percent_change":1125,"volume":1126,"transactions":9,"vwap":716},"2026-04-17",38.53,38.925,38.45,2.03,934600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1129,"change":459,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-16",37.84,37.975,37.6,0.53,572000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":400,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",37.58,37.695,37.44,37.64,-0.24,663600,{"date":1143,"open":1144,"high":1145,"low":590,"close":684,"change":22,"percent_change":1146,"volume":1147,"transactions":9,"vwap":684},"2026-04-14",37.42,37.735,1.56,600100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":234,"volume":1155,"transactions":9,"vwap":1153},"2026-04-13",36.57,37.19,36.55,37.15,0.36,651700,{"date":1157,"open":601,"high":599,"low":1158,"close":1159,"change":592,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",36.67,36.79,0.44,1012800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":112,"percent_change":942,"volume":1168,"transactions":9,"vwap":1167},"2026-04-09",36.32,36.725,36.14,36.63,493300,{"date":1170,"open":1159,"high":1159,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",36.302,36.64,1.8,5.17,686600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":815,"percent_change":829,"volume":1182,"transactions":9,"vwap":1181},"2026-04-07",34.72,34.845,34.255,34.84,972400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":829,"percent_change":291,"volume":1189,"transactions":9,"vwap":1188},"2026-04-06",34.69,34.915,34.55,34.76,623400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1086,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-02",33.97,34.7,33.86,34.53,-0.78,740700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":122,"percent_change":1030,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",34.73,35.105,34.665,34.8,834400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1187,"change":117,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1187},"2026-03-31",33.52,34.56,33.47,3.38,1531800,{"date":1213,"open":1194,"high":1214,"low":1215,"close":1216,"change":915,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",33.91,33.26,33.42,-0.83,1057400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":350,"percent_change":361,"volume":1225,"transactions":9,"vwap":1224},"2026-03-27",33.83,34.0099983,33.605,33.7,758800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1000,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",34.32,34.45,33.75,-1.13,726500,{"date":1234,"open":1235,"high":1236,"low":1200,"close":1237,"change":1132,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",34.94,35.13,34.88,1.54,1653400,{"date":1241,"open":1242,"high":1208,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-24",34.080002,34.35,-0.63,-1.8,873500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",34.71,35.25,34.524,34.98,0.99,2.91,703700,{"date":1257,"open":1181,"high":1181,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",33.9,33.99,-1.19,-3.38,1349600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":459,"percent_change":792,"volume":1269,"transactions":9,"vwap":1268},"2026-03-19",34.49,35.33,34.375,35.18,919800,{"date":1271,"open":1272,"high":1273,"low":1252,"close":1252,"change":310,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1252},"2026-03-18",35.43,35.57,-1.85,906800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":948,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",35.75,35.82,35.54,35.64,0.54,1448800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":66,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",35.24,35.575,35.21,35.45,2.6,786700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1187,"change":665,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1187},"2026-03-13",35.040001,35.27,34.48,-0.23,1047700,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",35.28,34.605,34.63,-0.96,-2.7,755000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":122,"volume":1314,"transactions":9,"vwap":1312},"2026-03-11",35.55,35.8,35.385,35.59,0.09,1131700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":636,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",35.51,36.16,35.325,35.5,0.04,909800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":979,"percent_change":1011,"volume":1329,"transactions":9,"vwap":1328},"2026-03-09",34.4,35.565,34.17,35.46,1099900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":361,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",34.6,35.049999,34.465,34.82,-0.43,989200,{"date":1339,"open":1340,"high":1328,"low":1208,"close":1341,"change":1342,"percent_change":319,"volume":830,"transactions":9,"vwap":1341},"2026-03-05",35.2,34.97,-0.77,{"date":1344,"open":1345,"high":1346,"low":1250,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-04",35.38,35.97,35.74,0.28,0.79,967100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1328,"change":1356,"percent_change":1357,"volume":929,"transactions":9,"vwap":1328},"2026-03-03",35.19,35.685,34.46,-1.75,-4.7,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":922,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",36.8,37.375,36.775,37.21,-1.43,1154600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":349,"percent_change":350,"volume":1372,"transactions":9,"vwap":1371},"2026-02-27",37.51,37.79,37.485,37.75,549300,{"date":1374,"open":643,"high":1099,"low":1138,"close":695,"change":1078,"percent_change":778,"volume":1375,"transactions":9,"vwap":695},"2026-02-26",824800,{"date":1377,"open":1082,"high":1117,"low":1378,"close":1099,"change":870,"percent_change":234,"volume":1379,"transactions":9,"vwap":1099},"2026-02-25",37.895,551900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1132,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-24",37.47,37.845,37.45,37.71,1.43,838300,{"date":1389,"open":1390,"high":634,"low":1391,"close":1392,"change":1393,"percent_change":1304,"volume":1394,"transactions":9,"vwap":1392},"2026-02-23",37.2,37.11,37.18,-0.36,702300,{"date":1396,"open":623,"high":1397,"low":1398,"close":602,"change":38,"percent_change":1399,"volume":1400,"transactions":9,"vwap":602},"2026-02-20",37.56,36.76,1.98,2553400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":349,"percent_change":350,"volume":1406,"transactions":9,"vwap":1404},"2026-02-19",36.68,36.81,36.52,664700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1313,"percent_change":390,"volume":1413,"transactions":9,"vwap":1412},"2026-02-18",36.84,37.105,36.752,36.83,2084000,{"date":1415,"open":1167,"high":1416,"low":1417,"close":1418,"change":500,"percent_change":1086,"volume":1419,"transactions":9,"vwap":1418},"2026-02-17",36.849,36.33,36.74,951800,{"date":1421,"open":1150,"high":1422,"low":1423,"close":1409,"change":592,"percent_change":1160,"volume":1424,"transactions":9,"vwap":1409},"2026-02-13",36.875,36.322,794200,{"date":1426,"open":692,"high":1427,"low":1428,"close":1403,"change":1336,"percent_change":765,"volume":1429,"transactions":9,"vwap":1403},"2026-02-12",37.267,36.605,719000,{"date":1431,"open":1432,"high":1433,"low":610,"close":1391,"change":1282,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1391},"2026-02-11",36.87,37.13,1.48,676500,{"date":1437,"open":1167,"high":1438,"low":1439,"close":1150,"change":107,"percent_change":592,"volume":1440,"transactions":9,"vwap":1150},"2026-02-10",36.657,36.48,759500,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-09",36.17,36.585,36.51,0.31,0.86,585500,{"date":1450,"open":1278,"high":1451,"low":1278,"close":1452,"change":132,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-06",36.205,36.2,2.2,790500,{"date":1456,"open":1295,"high":1457,"low":1295,"close":1458,"change":260,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",35.715,35.42,-0.59,973000,{"date":1462,"open":1318,"high":1452,"low":1463,"close":1464,"change":1465,"percent_change":778,"volume":1466,"transactions":9,"vwap":1464},"2026-02-04",35.515,35.63,-0.29,748500,{"date":1468,"open":1469,"high":1470,"low":1312,"close":1471,"change":759,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-03",36.029999,36.09,35.92,0.62,727600,{"date":1475,"open":1250,"high":1476,"low":1250,"close":1477,"change":1478,"percent_change":870,"volume":1479,"transactions":9,"vwap":1477},"2026-02-02",35.76,35.7,0.13,583600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1273,"change":854,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1273},"2026-01-30",35.91,36.07,35.425,-1.93,806500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":361,"percent_change":802,"volume":1493,"transactions":9,"vwap":1492},"2026-01-29",36.47,36.515,35.775,36.27,854800,{"date":1495,"open":1496,"high":1489,"low":1451,"close":1497,"change":1498,"percent_change":22,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",36.45,36.42,0.21,1266900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":22,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",35.98,36.215,35.94,36.21,1.63,607900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1464,"change":636,"percent_change":1446,"volume":1512,"transactions":9,"vwap":1464},"2026-01-26",35.49,35.72,584300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":122,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-23",35.16,35.555,35.125,35.52,0.71,738900,{"date":1522,"open":1295,"high":1523,"low":1515,"close":1295,"change":390,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1295},"2026-01-22",35.41,0.69,662200,{"date":1527,"open":1237,"high":1528,"low":1335,"close":1529,"change":460,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-21",35.135,35.029999,1.45,973600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1195,"change":417,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1195},"2026-01-20",34.5,34.745,34.47,-0.55,758700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1178,"change":361,"percent_change":1336,"volume":1544,"transactions":9,"vwap":1178},"2026-01-16",34.78,34.79,34.555,886800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":948,"percent_change":370,"volume":1551,"transactions":9,"vwap":1550},"2026-01-15",34.85,35.0099983,34.775,34.87,610100,{"date":1553,"open":1208,"high":1554,"low":1534,"close":1555,"change":390,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-14",34.685,34.68,0.7,987500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":410,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-13",34.62,34.39,34.44,-0.86,791900,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1160,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-12",34.33,34.755,34.74,1.28,750800,{"date":1573,"open":1574,"high":1228,"low":1575,"close":1576,"change":592,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-09",34.15,34.07,34.3,0.47,827000,{"date":1580,"open":1581,"high":1574,"low":1582,"close":1583,"change":942,"percent_change":400,"volume":1584,"transactions":9,"vwap":1583},"2026-01-08",34.040001,34,34.14,795600,{"date":1586,"open":1587,"high":1587,"low":1583,"close":1327,"change":417,"percent_change":1537,"volume":1588,"transactions":9,"vwap":1327},"2026-01-07",34.29,622800,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1348,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-06",34.26,34.41,34.36,0.82,839000,{"date":1597,"open":1258,"high":1598,"low":1599,"close":1242,"change":122,"percent_change":159,"volume":1600,"transactions":9,"vwap":1242},"2026-01-05",34.084999,33.73,957200,{"date":1602,"open":1603,"high":1221,"low":1604,"close":1221,"change":426,"percent_change":1046,"volume":1605,"transactions":9,"vwap":1221},"2026-01-02",33.64,33.62,920900,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":665,"percent_change":1140,"volume":1611,"transactions":9,"vwap":1610},"2025-12-31",33.19,33.051998,33.080002,609000,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1313,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-30",33.11,33.21,33.16,0.27,727500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":993,"percent_change":846,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",33,33.07,32.935,511000,{"date":1626,"open":1622,"high":1627,"low":1628,"close":1627,"change":1498,"percent_change":979,"volume":1629,"transactions":9,"vwap":1627},"2025-12-26",33.2,33.060001,415800,{"date":1631,"open":1621,"high":1632,"low":1633,"close":1634,"change":107,"percent_change":509,"volume":1635,"transactions":9,"vwap":1634},"2025-12-24",33.015999,32.96,32.99,363400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":283,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-23",32.71,32.93,32.695,0.52,821100,{"date":1644,"open":1638,"high":1645,"low":1646,"close":1647,"change":459,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-22",32.787,32.69,32.76,0.61,867700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":381,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-19",32.45,32.65,32.435,32.56,0.93,1054000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":570,"volume":1665,"transactions":9,"vwap":1663},"2025-12-18",32.29,32.42,32.225,32.26,0.34,1034800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":417,"percent_change":1459,"volume":1672,"transactions":9,"vwap":1671},"2025-12-17",32.31,32.315,31.907,31.92,875200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1336,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-16",32.13,32.2,32.0099983,32.11,-1.32,1384900,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":894,"percent_change":894,"volume":1685,"transactions":9,"vwap":1684},"2025-12-15",32.78,32.54,886700,{"date":1687,"open":1688,"high":1639,"low":1689,"close":1684,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1684},"2025-12-12",32.87,32.46,-0.34,-1.03,757700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":500,"percent_change":410,"volume":1699,"transactions":9,"vwap":1698},"2025-12-11",32.77,32.91,32.635,32.88,1870500,{"date":1701,"open":1647,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1349,"volume":1706,"transactions":9,"vwap":1704},"2025-12-10",33.029999,32.672,32.98,0.26,708900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":894,"percent_change":894,"volume":1712,"transactions":9,"vwap":1710},"2025-12-09",32.6,32.72,32.543,2500800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1710,"change":686,"percent_change":1690,"volume":1717,"transactions":9,"vwap":1710},"2025-12-08",32.85,32.634,928500,{"date":1719,"open":1720,"high":1702,"low":1721,"close":1722,"change":509,"percent_change":370,"volume":1723,"transactions":9,"vwap":1722},"2025-12-05",32.95,32.79,32.83,670300,{"date":1725,"open":1726,"high":1726,"low":1655,"close":1653,"change":349,"percent_change":360,"volume":1727,"transactions":9,"vwap":1653},"2025-12-04",32.7,471500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":191,"percent_change":1313,"volume":1733,"transactions":9,"vwap":1731},"2025-12-03",32.55,32.67,32.35,616000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":191,"percent_change":1313,"volume":1740,"transactions":9,"vwap":1739},"2025-12-02",32.63,32.665,32.5,32.64,710900,{"date":1742,"open":1743,"high":1726,"low":1743,"close":1744,"change":360,"percent_change":561,"volume":1745,"transactions":9,"vwap":1744},"2025-12-01",32.52,32.61,735400,{"date":1747,"open":1684,"high":1731,"low":1684,"close":1731,"change":283,"percent_change":1641,"volume":1748,"transactions":9,"vwap":1731},"2025-11-28",205100,{"date":1750,"open":1661,"high":1730,"low":1751,"close":1738,"change":509,"percent_change":760,"volume":1752,"transactions":9,"vwap":1738},"2025-11-26",32.339,650600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":283,"percent_change":1132,"volume":1759,"transactions":9,"vwap":1758},"2025-11-25",32.19,32.329,31.97,32.32,751400,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":122,"percent_change":132,"volume":1765,"transactions":9,"vwap":1764},"2025-11-24",31.85,32.185,32.15,692400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":350,"percent_change":845,"volume":1772,"transactions":9,"vwap":1771},"2025-11-21",31.62,32.0079994,31.485,31.9,801400,{"date":1774,"open":1744,"high":1726,"low":1775,"close":1776,"change":846,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-20",31.93,31.95,-1.21,646600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":409,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",32.28,32.51,32.22,32.34,-0.37,647300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1689,"change":1297,"percent_change":854,"volume":1792,"transactions":9,"vwap":1689},"2025-11-18",32.4,32.565,32.245,708100,{"date":1794,"open":1722,"high":1704,"low":1795,"close":1646,"change":846,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1646},"2025-11-17",32.57,-1.18,674100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1610,"change":1803,"percent_change":212,"volume":1804,"transactions":9,"vwap":1610},"2025-11-14",32.81,33.235,32.8,0.05,615200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1702,"change":1078,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1702},"2025-11-13",33.38,33.41,32.963,-0.93,538300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":191,"percent_change":1313,"volume":1818,"transactions":9,"vwap":1817},"2025-11-12",33.36,33.37,33.245,33.34,433000,{"date":1820,"open":1821,"high":1822,"low":1608,"close":1823,"change":191,"percent_change":1313,"volume":1824,"transactions":9,"vwap":1823},"2025-11-11",33.27,33.369,33.31,429600,{"date":1826,"open":1827,"high":1828,"low":1702,"close":1828,"change":370,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-10",33.12,33.28,1.68,455700,{"date":1832,"open":1795,"high":1833,"low":1834,"close":1833,"change":665,"percent_change":1140,"volume":1835,"transactions":9,"vwap":1833},"2025-11-07",32.73,32.345,693700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1800,"change":1297,"percent_change":854,"volume":1841,"transactions":9,"vwap":1800},"2025-11-06",33.040001,33.064999,32.725,530500,{"date":1843,"open":1833,"high":1608,"low":1833,"close":1838,"change":752,"percent_change":102,"volume":1844,"transactions":9,"vwap":1838},"2025-11-05",662400,{"date":1846,"open":1695,"high":1633,"low":1847,"close":1638,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1638},"2025-11-04",32.705,-0.61,-1.83,554000,{"date":1852,"open":1853,"high":1814,"low":1854,"close":1855,"change":759,"percent_change":137,"volume":1856,"transactions":9,"vwap":1855},"2025-11-03",33.3,33.145,33.32,551300,{"date":1858,"open":1610,"high":1614,"low":1720,"close":1859,"change":894,"percent_change":894,"volume":1860,"transactions":9,"vwap":1859},"2025-10-31",33.099998,465100,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1859,"change":1393,"percent_change":72,"volume":1865,"transactions":9,"vwap":1859},"2025-10-30",33.049999,33.238,431000,{"date":1867,"open":1868,"high":1868,"low":1855,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-29",33.6,33.46,0.14,0.42,619900,{"date":1874,"open":1614,"high":1814,"low":1614,"close":1855,"change":1875,"percent_change":107,"volume":1876,"transactions":9,"vwap":1855},"2025-10-28",0.02,503200,{"date":1878,"open":1823,"high":1855,"low":1627,"close":1853,"change":1617,"percent_change":1594,"volume":1879,"transactions":9,"vwap":1853},"2025-10-27",805500,{"date":1881,"open":1621,"high":1628,"low":1882,"close":1702,"change":509,"percent_change":370,"volume":1883,"transactions":9,"vwap":1702},"2025-10-24",32.97,794700,{"date":1885,"open":1638,"high":1886,"low":1653,"close":1715,"change":390,"percent_change":159,"volume":1887,"transactions":9,"vwap":1715},"2025-10-23",32.9,550500,{"date":1889,"open":1890,"high":1802,"low":1689,"close":1744,"change":1803,"percent_change":212,"volume":1891,"transactions":9,"vwap":1744},"2025-10-22",32.68,598300,{"date":1893,"open":1653,"high":1638,"low":1655,"close":1655,"change":1078,"percent_change":785,"volume":1894,"transactions":9,"vwap":1655},"2025-10-21",1305500,{"date":1896,"open":1646,"high":1886,"low":1731,"close":1688,"change":1154,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1688},"2025-10-20",1.11,416600,{"date":1900,"open":1668,"high":1901,"low":1902,"close":1782,"change":942,"percent_change":400,"volume":1903,"transactions":9,"vwap":1782},"2025-10-17",32.555,32.27,614800,{"date":1905,"open":1743,"high":1906,"low":1907,"close":1684,"change":212,"percent_change":949,"volume":1908,"transactions":9,"vwap":1684},"2025-10-16",32.75,32.48,1432200,{"date":1910,"open":1784,"high":1911,"low":1912,"close":1913,"change":1132,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-15",32.445,32.18,32.39,1.66,476400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":915,"percent_change":223,"volume":1922,"transactions":9,"vwap":1921},"2025-10-14",31.65,32.029999,31.57,31.86,491600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1447,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-13",32.07,32.25,32.0050011,32.14,2.75,547000,{"date":1932,"open":1789,"high":1652,"low":26,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-10",31.28,-1.1,-3.4,856900,{"date":1938,"open":1731,"high":1939,"low":1940,"close":1941,"change":1297,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-09",32.708,32.305,32.38,-0.71,501100,{"date":1945,"open":1661,"high":1744,"low":1661,"close":1744,"change":829,"percent_change":1519,"volume":1946,"transactions":9,"vwap":1744},"2025-10-08",400800,{"date":1948,"open":1710,"high":1710,"low":1949,"close":1941,"change":401,"percent_change":707,"volume":1950,"transactions":9,"vwap":1941},"2025-10-07",32.365,564300,{"date":1952,"open":1684,"high":1736,"low":1738,"close":1709,"change":636,"percent_change":1664,"volume":1953,"transactions":9,"vwap":1709},"2025-10-06",417000,{"date":1955,"open":1743,"high":1795,"low":1789,"close":1956,"change":282,"percent_change":759,"volume":1957,"transactions":9,"vwap":1956},"2025-10-03",32.49,584200,{"date":1959,"open":1743,"high":1684,"low":1960,"close":1661,"change":1961,"percent_change":1446,"volume":1962,"transactions":9,"vwap":1661},"2025-10-02",32.3,0.1,505900,{"date":1964,"open":1675,"high":1965,"low":1675,"close":1758,"change":122,"percent_change":132,"volume":1966,"transactions":9,"vwap":1758},"2025-10-01",32.37,645600,{"date":1968,"open":1969,"high":1675,"low":1970,"close":1925,"change":815,"percent_change":122,"volume":1971,"transactions":9,"vwap":1925},"2025-09-30",32.060001,32,835200,{"date":1973,"open":1757,"high":1925,"low":1775,"close":1974,"change":1617,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-29",31.99,0.85,972300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":400,"percent_change":915,"volume":1983,"transactions":9,"vwap":1982},"2025-09-26",31.59,31.73,31.535,31.72,913300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":417,"percent_change":1459,"volume":1990,"transactions":9,"vwap":1989},"2025-09-25",31.82,31.88,31.71,31.81,1157900,{"date":1992,"open":1993,"high":1928,"low":1994,"close":1970,"change":561,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1970},"2025-09-24",32.09,31.962,-0.56,957600,{"date":1998,"open":1999,"high":1669,"low":2000,"close":1912,"change":1690,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1912},"2025-09-23",32.24,32.16,-1.05,487100,{"date":2004,"open":2005,"high":2006,"low":1949,"close":1743,"change":212,"percent_change":949,"volume":2007,"transactions":9,"vwap":1743},"2025-09-22",32.41,32.526,604700,{"date":2009,"open":1913,"high":1654,"low":1784,"close":1965,"change":685,"percent_change":409,"volume":2010,"transactions":9,"vwap":1965},"2025-09-19",765000,{"date":2012,"open":1732,"high":1689,"low":1926,"close":2005,"change":686,"percent_change":1690,"volume":2013,"transactions":9,"vwap":2005},"2025-09-18",567300,{"date":2015,"open":1738,"high":1833,"low":1732,"close":1743,"change":1478,"percent_change":127,"volume":2016,"transactions":9,"vwap":1743},"2025-09-17",654700,{"date":2018,"open":2019,"high":2005,"low":1926,"close":1913,"change":948,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1913},"2025-09-16",32.33,0.59,732300,{"date":2023,"open":2024,"high":1676,"low":2025,"close":1676,"change":829,"percent_change":1030,"volume":2026,"transactions":9,"vwap":1676},"2025-09-15",32.12,32.099998,660900,{"date":2028,"open":1919,"high":2029,"low":2030,"close":1757,"change":560,"percent_change":401,"volume":2031,"transactions":9,"vwap":1757},"2025-09-12",32.044998,31.949,577300,{"date":2033,"open":1989,"high":1969,"low":1989,"close":2034,"change":1446,"percent_change":234,"volume":2035,"transactions":9,"vwap":2034},"2025-09-11",32.040001,893300,{"date":2037,"open":2038,"high":1989,"low":2039,"close":1980,"change":759,"percent_change":1556,"volume":2040,"transactions":9,"vwap":1980},"2025-09-10",31.75,31.68,817400,{"date":2042,"open":2043,"high":1920,"low":2044,"close":2045,"change":1313,"percent_change":637,"volume":2046,"transactions":9,"vwap":2045},"2025-09-09",31.47,31.46,31.51,444200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":122,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-08",31.34,31.425,31.27,31.42,0.8,458600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":147,"percent_change":862,"volume":2061,"transactions":9,"vwap":2060},"2025-09-05",31.19,31.25,31.01,31.17,547400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":665,"percent_change":309,"volume":2067,"transactions":9,"vwap":2065},"2025-09-04",30.66,30.79,30.597,527000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":592,"percent_change":1641,"volume":2074,"transactions":9,"vwap":2073},"2025-09-03",30.85,30.895,30.76,30.87,470500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":361,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-02",30.52,30.75,30.49,30.71,-0.49,549500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1537,"volume":2090,"transactions":9,"vwap":2088},"2025-08-29",30.81,30.89,30.752,30.86,-0.17,523100,{"date":2092,"open":2088,"high":2093,"low":2088,"close":2094,"change":592,"percent_change":1641,"volume":2095,"transactions":9,"vwap":2094},"2025-08-28",31.038,31.030001,706900,{"date":2097,"open":2078,"high":2098,"low":2099,"close":2073,"change":2089,"percent_change":1537,"volume":2100,"transactions":9,"vwap":2073},"2025-08-27",30.88,30.685,389600,{"date":2102,"open":2094,"high":2103,"low":2104,"close":2105,"change":685,"percent_change":993,"volume":2106,"transactions":9,"vwap":2105},"2025-08-26",31.1,31.0049992,31.040001,635800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":993,"percent_change":1038,"volume":2113,"transactions":9,"vwap":2112},"2025-08-25",31.14,31.237,31.07,31.08,482400,{"date":2115,"open":2073,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1146,"volume":1448,"transactions":9,"vwap":2118},"2025-08-22",31.26,30.83,31.21,0.48,{"date":2121,"open":2080,"high":2122,"low":2123,"close":2124,"change":894,"percent_change":894,"volume":2125,"transactions":9,"vwap":2124},"2025-08-21",30.77,30.65,30.73,533200,{"date":2127,"open":2128,"high":2122,"low":2129,"close":2124,"change":360,"percent_change":417,"volume":2130,"transactions":9,"vwap":2124},"2025-08-20",30.74,30.593,537300,{"date":2132,"open":2133,"high":2133,"low":2128,"close":2065,"change":1297,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2065},"2025-08-19",30.94,-0.74,422600,{"date":2137,"open":2138,"high":2094,"low":2138,"close":2139,"change":1498,"percent_change":901,"volume":2140,"transactions":9,"vwap":2139},"2025-08-18",30.92,31.02,498900,{"date":2142,"open":2086,"high":2086,"low":2122,"close":2085,"change":380,"percent_change":233,"volume":2143,"transactions":9,"vwap":2085},"2025-08-15",345100,{"date":2145,"open":2064,"high":2146,"low":2147,"close":2148,"change":222,"percent_change":1231,"volume":2149,"transactions":9,"vwap":2148},"2025-08-14",30.763,30.62,30.69,402700,{"date":2151,"open":2059,"high":2152,"low":2153,"close":2105,"change":122,"percent_change":1051,"volume":2154,"transactions":9,"vwap":2105},"2025-08-13",31.075001,30.985,556900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2065,"change":1154,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2065},"2025-08-12",30.57,30.8,30.54,1.18,649600,{"date":2163,"open":2164,"high":2079,"low":2165,"close":2166,"change":350,"percent_change":845,"volume":2167,"transactions":9,"vwap":2166},"2025-08-11",30.47,30.39,30.43,347600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":685,"percent_change":993,"volume":2174,"transactions":9,"vwap":2173},"2025-08-08",30.46,30.517,30.44,30.48,411800,{"date":2176,"open":2177,"high":2178,"low":2172,"close":2077,"change":459,"percent_change":137,"volume":2179,"transactions":9,"vwap":2077},"2025-08-07",30.6,30.61,640100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1870,"percent_change":949,"volume":2186,"transactions":9,"vwap":2185},"2025-08-06",30.22,30.35,30.18,30.32,443800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2184,"change":380,"percent_change":127,"volume":2192,"transactions":9,"vwap":2184},"2025-08-05",30.2,30.245,30.1,539300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":637,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-04",30.12,30.125,29.995,30.059999,0.97,459300,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2089,"percent_change":886,"volume":2061,"transactions":9,"vwap":2205},"2025-08-01",29.86,29.655,29.77,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":241,"percent_change":310,"volume":2212,"transactions":9,"vwap":2211},"2025-07-31",30.049999,30.068001,29.89,29.94,423800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":241,"percent_change":310,"volume":2219,"transactions":9,"vwap":2218},"2025-07-30",30.21,30.27,30.075001,30.14,385600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":815,"percent_change":1705,"volume":2226,"transactions":9,"vwap":2225},"2025-07-29",30.36,30.417,30.315,30.34,415900,{"date":2228,"open":2229,"high":2225,"low":2182,"close":2230,"change":1297,"percent_change":625,"volume":2231,"transactions":9,"vwap":2230},"2025-07-28",30.33,30.26,404200,{"date":2233,"open":2165,"high":2234,"low":2222,"close":2079,"change":360,"percent_change":241,"volume":2235,"transactions":9,"vwap":2079},"2025-07-25",30.505,433700,{"date":2237,"open":2123,"high":2238,"low":2239,"close":2240,"change":845,"percent_change":656,"volume":2241,"transactions":9,"vwap":2240},"2025-07-24",30.67,30.536,30.55,428700,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2080,"change":1617,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2080},"2025-07-23",30.56,30.72,0.89,509100,{"date":2249,"open":2222,"high":2250,"low":2230,"close":2172,"change":112,"percent_change":942,"volume":2046,"transactions":9,"vwap":2172},"2025-07-22",30.445,{"date":2252,"open":2253,"high":2157,"low":2254,"close":2255,"change":1498,"percent_change":1524,"volume":2256,"transactions":9,"vwap":2255},"2025-07-21",30.42,30.385,30.45,374700,{"date":2258,"open":2222,"high":2259,"low":2182,"close":2260,"change":500,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-18",30.41,30.24,-0.33,359100,{"date":2264,"open":2265,"high":2222,"low":2266,"close":2225,"change":592,"percent_change":1132,"volume":2267,"transactions":9,"vwap":2225},"2025-07-17",30.15,30.13,376600,{"date":2269,"open":2208,"high":2270,"low":2271,"close":2184,"change":2272,"percent_change":328,"volume":2273,"transactions":9,"vwap":2184},"2025-07-16",30.19,29.925,0.135,645400,{"date":2275,"open":2266,"high":2266,"low":2276,"close":2277,"change":2272,"percent_change":328,"volume":2278,"transactions":9,"vwap":2277},"2025-07-15",29.994,30.045,432200,{"date":2280,"open":2281,"high":2271,"low":2282,"close":2283,"change":1961,"percent_change":1664,"volume":2284,"transactions":9,"vwap":2283},"2025-07-14",29.84,29.82,29.91,521700,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":400,"percent_change":410,"volume":2290,"transactions":9,"vwap":2289},"2025-07-11",29.85,29.79,29.81,381300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":1478,"percent_change":1160,"volume":2296,"transactions":9,"vwap":2294},"2025-07-10",29.83,29.9,29.75,478100,{"date":2298,"open":2287,"high":2287,"low":2299,"close":2205,"change":894,"percent_change":894,"volume":2300,"transactions":9,"vwap":2205},"2025-07-09",29.7,425700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2205,"change":759,"percent_change":159,"volume":2306,"transactions":9,"vwap":2205},"2025-07-08",29.8,29.808,29.695,406500,{"date":2308,"open":2299,"high":2205,"low":2309,"close":2310,"change":261,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-07",29.51,29.55,-1.7,581100,{"date":2314,"open":2315,"high":2316,"low":2211,"close":2198,"change":509,"percent_change":391,"volume":2317,"transactions":9,"vwap":2198},"2025-07-03",29.95,30.07,435300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":380,"percent_change":127,"volume":2323,"transactions":9,"vwap":2321},"2025-07-02",29.66,29.88,29.65,557300,{"date":2325,"open":2295,"high":2288,"low":2326,"close":2327,"change":815,"percent_change":1617,"volume":1629,"transactions":9,"vwap":2327},"2025-07-01",29.671,29.76,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1961,"percent_change":1664,"volume":2334,"transactions":9,"vwap":2333},"2025-06-30",29.57,29.685,29.478,29.68,503800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":112,"percent_change":942,"volume":2341,"transactions":9,"vwap":2340},"2025-06-27",29.5,29.62,29.442,29.58,630100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":283,"percent_change":22,"volume":2348,"transactions":9,"vwap":2347},"2025-06-26",29.54,29.635,29.48,29.59,945000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":380,"percent_change":581,"volume":2354,"transactions":9,"vwap":2352},"2025-06-25",29.37,29.42,29.31,593700,{"date":2356,"open":2357,"high":2351,"low":2358,"close":2359,"change":147,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-24",29.18,29.08,29.3,1.31,344400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1705,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-23",28.67,28.937,28.6,28.92,0.91,454800,{"date":2371,"open":2367,"high":2372,"low":2373,"close":2374,"change":309,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-20",28.945,28.65,28.66,-0.9,745000,{"date":2378,"open":2367,"high":2379,"low":2380,"close":2367,"change":190,"percent_change":191,"volume":2381,"transactions":9,"vwap":2367},"2025-06-18",29.049999,28.87,478700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":451,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-17",29.12,29.148,28.885,28.91,-1.36,492400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2353,"change":752,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2353},"2025-06-16",29.34,29.457,29.245,1.14,422100,{"date":2398,"open":2399,"high":2400,"low":2387,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-06-13",28.94,29.09,28.98,-0.46,-1.56,461800,{"date":2406,"open":2351,"high":2407,"low":2359,"close":2408,"change":1321,"percent_change":1870,"volume":2409,"transactions":9,"vwap":2408},"2025-06-12",29.45,29.44,468500,{"date":2411,"open":2352,"high":2412,"low":2413,"close":2414,"change":1870,"percent_change":2119,"volume":2415,"transactions":9,"vwap":2414},"2025-06-11",29.46,29.33,29.4,792400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":459,"percent_change":1524,"volume":2422,"transactions":9,"vwap":2421},"2025-06-10",29.21,29.277,29.113,29.26,448300,{"date":2424,"open":2401,"high":2425,"low":2426,"close":2427,"change":122,"percent_change":271,"volume":2428,"transactions":9,"vwap":2427},"2025-06-09",29.11,28.934,29.059999,540400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1313,"percent_change":1446,"volume":2435,"transactions":9,"vwap":2434},"2025-06-06",28.77,28.845,28.71,28.81,517400,{"date":2437,"open":2438,"high":2439,"low":2373,"close":2440,"change":636,"percent_change":147,"volume":2441,"transactions":9,"vwap":2440},"2025-06-05",28.82,28.837,28.72,488600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":152,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-04",28.55,28.637,28.52,28.61,1.24,898000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1321,"percent_change":1870,"volume":2456,"transactions":9,"vwap":2455},"2025-06-03",28.17,28.3,28.14,28.26,641400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2460,"change":1498,"percent_change":426,"volume":2462,"transactions":9,"vwap":2460},"2025-06-02",28.1,28.22,28.014999,486700,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":201,"percent_change":1231,"volume":2468,"transactions":9,"vwap":2467},"2025-05-30",28.12,27.825,28.01,783900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":459,"percent_change":1519,"volume":2475,"transactions":9,"vwap":2474},"2025-05-29",28.38,28.414,28.195,28.33,718600,{"date":2477,"open":2478,"high":2473,"low":2479,"close":2480,"change":686,"percent_change":846,"volume":2481,"transactions":9,"vwap":2480},"2025-05-28",28.18,28.059999,28.13,776200,{"date":2483,"open":2454,"high":2455,"low":2484,"close":2485,"change":1875,"percent_change":282,"volume":2486,"transactions":9,"vwap":2485},"2025-05-27",28.042999,28.24,633300,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2460,"change":1961,"percent_change":1154,"volume":2491,"transactions":9,"vwap":2460},"2025-05-23",28.07,28.29,486100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2465,"change":665,"percent_change":915,"volume":2497,"transactions":9,"vwap":2465},"2025-05-22",28.11,28.285,28.049999,667500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":942,"percent_change":686,"volume":2504,"transactions":9,"vwap":2503},"2025-05-21",28.35,28.425,28.172,28.2,665000,{"date":2506,"open":2452,"high":2507,"low":2480,"close":2507,"change":942,"percent_change":686,"volume":2508,"transactions":9,"vwap":2507},"2025-05-20",28.23,491700,{"date":2510,"open":2489,"high":2511,"low":2496,"close":2455,"change":1313,"percent_change":142,"volume":2512,"transactions":9,"vwap":2455},"2025-05-19",28.28,469500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2452,"change":685,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2452},"2025-05-16",28.15,28.19,28.065001,-0.14,461600,{"date":2521,"open":2494,"high":2522,"low":2523,"close":2522,"change":282,"percent_change":122,"volume":2524,"transactions":9,"vwap":2522},"2025-05-15",28.21,28.055,548200,{"date":2526,"open":2516,"high":2527,"low":2465,"close":2454,"change":509,"percent_change":979,"volume":2528,"transactions":9,"vwap":2454},"2025-05-14",28.235,829700,{"date":2530,"open":2531,"high":2517,"low":2532,"close":2533,"change":107,"percent_change":759,"volume":2534,"transactions":9,"vwap":2533},"2025-05-13",27.79,27.75,27.96,595000,{"date":2536,"open":2533,"high":2533,"low":2537,"close":2538,"change":2020,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-12",27.77,27.9,2.16,654600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":948,"percent_change":1556,"volume":2519,"transactions":9,"vwap":2546},"2025-05-09",27.39,27.447,27.27,27.31,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":894,"percent_change":894,"volume":2553,"transactions":9,"vwap":2552},"2025-05-08",27.24,27.25,27.09,27.12,609200,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2552,"change":201,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2552},"2025-05-07",27.26,27.02,-1.17,434600,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2518,"percent_change":261,"volume":2565,"transactions":9,"vwap":2564},"2025-05-06",27.29,27.53,27.44,546600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":829,"percent_change":753,"volume":2572,"transactions":9,"vwap":2571},"2025-05-05",27.65,27.667,27.56,27.58,656700,{"date":2574,"open":2575,"high":2575,"low":2550,"close":2576,"change":1349,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-02",27.43,27.35,2.97,523700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":349,"percent_change":665,"volume":2585,"transactions":9,"vwap":2584},"2025-05-01",26.65,26.69,26.544,26.56,539500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":894,"percent_change":894,"volume":2592,"transactions":9,"vwap":2591},"2025-04-30",26.55,26.655,26.41,26.58,835400,{"date":2594,"open":2595,"high":2581,"low":2595,"close":2591,"change":380,"percent_change":328,"volume":2596,"transactions":9,"vwap":2591},"2025-04-29",26.53,618800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1803,"percent_change":948,"volume":2603,"transactions":9,"vwap":2602},"2025-04-28",26.49,26.51,26.35,26.46,576700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2590,"change":2518,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2590},"2025-04-25",26.31,26.415,26.239,-0.53,499900,{"date":2612,"open":2613,"high":2588,"low":2613,"close":2588,"change":581,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2588},"2025-04-24",26.17,1.57,444000,{"date":2617,"open":2613,"high":2618,"low":2619,"close":2619,"change":212,"percent_change":22,"volume":2620,"transactions":9,"vwap":2619},"2025-04-23",26.45,26.14,435500,{"date":180,"open":2622,"high":2623,"low":176,"close":2624,"change":380,"percent_change":949,"volume":2625,"transactions":9,"vwap":2624},25.87,26.11,25.99,613800]