[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSU":3,"homepage-market-summary":30,"stock-historical-DFSU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFSU","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 Sustainability Core 1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8762,0.416988,"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},47.59,47.76,47.816,47.505,47.25,0.34,0.72,66884.898968,49.21,39.73,97549.10302580877,82.9,982,{"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},33.25,101630,37095024.859478,41.3,"2025-04-22",[182,185,195,206,216,227,238,248,257,267,276,284,293,304,315,325,335,344,352,362,372,382,390,399,409,419,427,436,447,456,463,473,482,491,500,510,519,529,539,549,556,566,574,584,592,602,613,624,634,644,653,664,674,683,692,700,707,716,726,736,742,749,757,762,769,775,780,788,796,801,808,817,824,830,835,843,851,859,866,875,884,892,900,906,911,918,924,930,938,944,951,958,966,973,980,987,996,1003,1007,1013,1021,1029,1035,1039,1045,1054,1062,1068,1075,1081,1089,1095,1100,1106,1113,1121,1125,1133,1140,1148,1154,1160,1166,1173,1181,1189,1195,1203,1212,1220,1225,1232,1241,1250,1256,1263,1269,1275,1284,1290,1297,1305,1313,1321,1330,1338,1346,1354,1361,1369,1374,1380,1388,1395,1402,1409,1416,1424,1430,1436,1442,1449,1455,1461,1466,1474,1480,1486,1493,1497,1503,1510,1517,1521,1527,1535,1542,1548,1556,1562,1566,1572,1579,1586,1593,1596,1604,1609,1615,1619,1626,1630,1634,1641,1645,1651,1657,1663,1669,1675,1680,1684,1690,1695,1700,1704,1708,1711,1714,1718,1722,1728,1733,1739,1745,1753,1762,1770,1776,1781,1789,1794,1801,1806,1811,1816,1823,1831,1836,1845,1850,1854,1862,1866,1871,1875,1882,1886,1893,1899,1904,1911,1920,1928,1933,1938,1945,1950,1956,1958,1962,1968,1973,1979,1985,1991,1999,2004,2009,2014,2019,2026,2031,2035,2040,2048,2055,2062,2068,2077,2083,2091,2095,2101,2108,2113,2119,2123,2126,2131,2138,2145,2151,2158,2164,2170,2175,2181,2188,2195,2200,2207,2215,2223,2228,2234,2239,2246,2252,2258,2264,2268,2274,2281,2285,2290,2295,2302,2309,2315,2321,2325,2328,2333,2338,2343,2347,2353,2360,2366,2372,2379,2387,2394,2400,2407,2415,2421,2427,2432,2438,2445,2450,2455,2461,2466,2471,2477,2485,2492,2499,2507,2513,2519,2526,2531,2535,2540,2547,2554,2558,2566,2572,2579,2586,2594,2599,2608,2616,2621,2628,2635,2642,2650,2656],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},261,47.6385,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",47.3084,47.3522,46.945,0.08,0.17,122096.0491,405,47.2221,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",47.495,47.58,47.13,47.17,-0.19,-0.4,145067.060612,520,47.3947,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",47.56,47.2134,47.36,-0.17,-0.36,89547.6289,267,47.3212,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",47.61,47.75,47.47,47.53,-0.34,-0.71,121404.557885,378,47.5414,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",47.68,47.92,47.57,47.87,0.23,0.48,130424.118301,532,47.8016,{"date":239,"open":221,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",47.7,47.38,47.64,-0.04,-0.08,104267.51351,456,47.5668,{"date":249,"open":250,"high":251,"low":242,"close":229,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",47.99,48.05,-0.38,-0.79,118986.306553,590,47.7474,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",48.18,47.995,48.06,-0.1,-0.21,109575.837,205,48.0753,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":137,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",47.79,48.2894,48.16,1.39,46640.1948,190,48.1586,{"date":277,"open":218,"high":278,"low":279,"close":280,"change":262,"percent_change":263,"volume":281,"transactions":282,"vwap":283},"2026-09-18",47.6199,47.365,47.5,92000.749552,270,47.46,{"date":285,"open":286,"high":286,"low":280,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",47.74,47.6,0.44,0.93,111758.707082,293,47.6166,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",47.54,47.65,46.89,47.16,-0.26,-0.55,82708.4796,356,47.3351,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",47.51,47.5488,47.315,47.42,-0.24,-0.5,114275.2624,285,47.412,{"date":316,"open":221,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",47.81,47.48,47.66,-0.13,-0.27,332175.473259,765,47.6633,{"date":326,"open":327,"high":328,"low":329,"close":269,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",47.88,47.9,47.78,0.39,0.82,56912.8604,291,47.8321,{"date":336,"open":280,"high":295,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",47.3,47.4,-0.25,-0.52,128228.704639,454,47.3917,{"date":345,"open":317,"high":317,"low":346,"close":296,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",47.5928,-0.2915,-0.61,83163.457409,290,47.6826,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",48.31,47.94,47.9415,-0.4785,-0.99,52412.2591,323,48.0751,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":201,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",48.44,48.5,48.34,48.42,-0.39,74887.221291,369,48.4288,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",48.28,48.65,48.61,0.52,1.08,80987.956979,547,48.5742,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":152,"percent_change":38,"volume":387,"transactions":388,"vwap":389},"2026-09-02",47.9599,48.195,48.09,70498.4958,226,48.1222,{"date":391,"open":392,"high":393,"low":229,"close":286,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",47.83,48.0301,-0.43,-0.89,120039.228008,366,47.8077,{"date":400,"open":271,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",48.1739,48.02,48.17,-0.2373,-0.49,174309.83233,347,48.1263,{"date":410,"open":411,"high":412,"low":366,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",48.71,48.7278,48.4073,-0.1627,-0.33,105570.129801,408,48.4261,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":122,"percent_change":377,"volume":424,"transactions":425,"vwap":426},"2026-08-27",48.4,48.64,48.57,60572.679581,375,48.5542,{"date":428,"open":354,"high":429,"low":430,"close":431,"change":432,"percent_change":107,"volume":433,"transactions":434,"vwap":435},"2026-08-26",48.39,48.24,48.32,0.03,66078.4375,479,48.305,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",48.27,48.3,48.065,48.29,0.09,0.19,66800.4685,400,48.2307,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",48.33,48.1238,48.2,0,28230.3533,233,48.2111,{"date":457,"open":403,"high":458,"low":459,"close":451,"change":122,"percent_change":377,"volume":460,"transactions":461,"vwap":462},"2026-08-21",48.295,48.08,146988.4343,756,48.2402,{"date":464,"open":465,"high":466,"low":230,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",48.1801,48.2855,47.95,-0.51,-1.05,85172.9541,305,48.066,{"date":474,"open":475,"high":25,"low":421,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",48.55,48.46,0.2,0.41,107519.7934,357,48.5276,{"date":483,"open":484,"high":364,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",48.385,48.26,-0.3098,-0.64,61361.801818,296,48.3577,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":487,"volume":497,"transactions":498,"vwap":499},"2026-08-17",48.795,48.5637,48.5698,-0.3153,103884.333534,297,48.633,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":263,"volume":507,"transactions":508,"vwap":509},"2026-08-14",48.94,49.04,48.88,48.8851,-0.1049,95686.165827,234,48.9686,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":377,"volume":517,"transactions":225,"vwap":518},"2026-08-13",48.97,49.12,48.8214,48.99,0.2555,133943.613847,49.0085,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",48.89,48.62,48.7345,0.0745,0.15,131358.1324,309,48.7373,{"date":530,"open":531,"high":502,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",48.91,48.646,48.66,-0.0955,-0.2,83597.09968,353,48.7493,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":263,"volume":546,"transactions":547,"vwap":548},"2026-08-10",48.8,48.9,48.72,48.7555,-0.1045,75956.025601,381,48.7796,{"date":550,"open":551,"high":552,"low":553,"close":138,"change":147,"percent_change":132,"volume":554,"transactions":360,"vwap":555},"2026-08-07",48.76,48.87,48.675,59914.4896,48.7696,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":333,"vwap":565},"2026-08-06",48.59,48.7,48.38,48.48,-0.11,-0.23,104813.594705,48.5137,{"date":567,"open":521,"high":521,"low":568,"close":558,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",48.53,0.0182,0.04,87996.9706,307,48.6577,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",47.8,48.68,48.5718,0.7718,1.61,66643.1453,231,48.4844,{"date":585,"open":586,"high":587,"low":586,"close":576,"change":588,"percent_change":272,"volume":589,"transactions":590,"vwap":591},"2026-08-03",47.19,47.86,0.6561,103316.569452,386,47.7868,{"date":593,"open":594,"high":586,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",46.725,46.582,47.1439,0.3139,0.67,183256.6493,158,46.7562,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",46.6132,46.8645,46.42,46.83,0.3,0.64,74582.0523,259,46.6996,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",47.1,47.27,46.5,46.53,-0.7348,-1.55,133288.8603,355,46.8292,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":331,"volume":631,"transactions":632,"vwap":633},"2026-07-28",46.99,47.28,46.9549,47.2648,0.3848,105884.669725,140,47.1976,{"date":635,"open":636,"high":586,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",47.05,46.7,46.88,0.2331,0.5,54557.404128,187,46.8558,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":127,"volume":650,"transactions":651,"vwap":652},"2026-07-24",46.41,46.925,46.6469,0.1869,63529.104802,207,46.6917,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",46.43,46.55,46.28,46.46,-0.58,-1.23,69427.9493,228,46.4154,{"date":665,"open":666,"high":667,"low":668,"close":666,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",47.04,47.1641,46.985,-0.07,-0.15,87163.639445,189,47.0518,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":122,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",47.14,46.885,47.11,0.53,62666.817941,284,47.0856,{"date":684,"open":685,"high":685,"low":607,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",47.34,46.86,-0.22,-0.47,105846.901679,330,46.9525,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":688,"percent_change":358,"volume":697,"transactions":698,"vwap":699},"2026-07-17",46.97,47.2631,47.08,64249.598388,277,47.0857,{"date":701,"open":20,"high":18,"low":210,"close":702,"change":703,"percent_change":243,"volume":704,"transactions":705,"vwap":706},"2026-07-16",47.55,-0.02,94663.954346,255,47.5404,{"date":708,"open":709,"high":17,"low":710,"close":231,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",47.39,47.3506,0.29,0.61,49167.7419,194,47.5154,{"date":717,"open":718,"high":719,"low":720,"close":627,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",47.2,47.3199,47.1799,0.13,0.28,75200.0003,260,47.262,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":313,"vwap":735},"2026-07-13",47.33,47.49,47.1001,47.15,-0.28,-0.59,58281.4693,47.2474,{"date":737,"open":627,"high":738,"low":739,"close":740,"change":122,"percent_change":679,"volume":741,"transactions":9,"vwap":740},"2026-07-10",47.494,47.09,47.43,54500,{"date":743,"open":607,"high":744,"low":745,"close":746,"change":478,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",47.21,46.8,47.18,0.88,85500,{"date":750,"open":751,"high":752,"low":646,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",46.81,46.816,46.77,-0.29,-0.62,91400,{"date":758,"open":21,"high":21,"low":694,"close":759,"change":760,"percent_change":252,"volume":761,"transactions":9,"vwap":759},"2026-07-07",47.060001,-0.18,120800,{"date":763,"open":199,"high":764,"low":765,"close":766,"change":767,"percent_change":137,"volume":768,"transactions":9,"vwap":766},"2026-07-06",47.29,46.98,47.24,0.31,187800,{"date":770,"open":771,"high":746,"low":772,"close":771,"change":773,"percent_change":525,"volume":774,"transactions":9,"vwap":771},"2026-07-02",46.93,46.58,0.07,182400,{"date":776,"open":637,"high":777,"low":778,"close":686,"change":233,"percent_change":52,"volume":779,"transactions":9,"vwap":686},"2026-07-01",47.128,46.66,86400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",46.33,46.72,46.63,0.27,0.58,58500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":570,"volume":795,"transactions":9,"vwap":793},"2026-06-29",46.38,46.39,46.049999,46.36,0.02,111300,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":377,"percent_change":117,"volume":800,"transactions":9,"vwap":799},"2026-06-26",45.615,46.34,109400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":669,"percent_change":670,"volume":807,"transactions":9,"vwap":806},"2026-06-25",46.14,46.155,45.67,45.82,164400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",45.83,46.265,45.79,45.89,0.12,0.26,129700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":468,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",45.73,46.040001,45.77,-1.1,144800,{"date":825,"open":826,"high":827,"low":828,"close":657,"change":760,"percent_change":368,"volume":829,"transactions":9,"vwap":657},"2026-06-22",46.45,46.534,46.22,89300,{"date":831,"open":832,"high":833,"low":793,"close":658,"change":147,"percent_change":331,"volume":834,"transactions":9,"vwap":658},"2026-06-18",46.47,46.579,45000,{"date":836,"open":837,"high":751,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",46.64,45.96,46.080002,-0.6,-1.29,89500,{"date":844,"open":845,"high":765,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",46.87,46.676,46.68,-0.077,-0.16,75500,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",46.74,47.0050011,46.757,0.517,1.12,47100,{"date":860,"open":861,"high":646,"low":862,"close":863,"change":864,"percent_change":377,"volume":865,"transactions":9,"vwap":863},"2026-06-12",46.21,46.048,46.24,0.24,62800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",45.43,46.13,45.242,46,0.77,1.7,210800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",45.72,46.029999,45.22,45.23,-0.76,-1.65,68900,{"date":885,"open":886,"high":606,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",46.37,45.080002,45.99,0.074,0.16,101200,{"date":893,"open":894,"high":657,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",46.099998,45.9,45.916,0.046,0.1,90200,{"date":901,"open":902,"high":837,"low":821,"close":903,"change":358,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",46.59,45.87,-2.11,43700,{"date":907,"open":658,"high":908,"low":658,"close":686,"change":909,"percent_change":132,"volume":910,"transactions":9,"vwap":686},"2026-06-04",46.91,0.364,72500,{"date":912,"open":784,"high":837,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",46.455,46.496,-0.324,-0.69,47000,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":525,"percent_change":142,"volume":923,"transactions":9,"vwap":922},"2026-06-02",46.695,46.934,46.82,44600,{"date":925,"open":926,"high":751,"low":927,"close":928,"change":112,"percent_change":703,"volume":929,"transactions":9,"vwap":928},"2026-06-01",46.54,46.445,46.67,69900,{"date":931,"open":932,"high":933,"low":934,"close":847,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":847},"2026-05-29",46.716,46.775,46.62,0.05,0.11,74300,{"date":939,"open":782,"high":940,"low":828,"close":784,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":784},"2026-05-28",46.65,0.287,0.62,87400,{"date":945,"open":886,"high":946,"low":947,"close":948,"change":949,"percent_change":703,"volume":950,"transactions":9,"vwap":948},"2026-05-27",46.49,46.27,46.343,-0.007,148900,{"date":952,"open":799,"high":953,"low":954,"close":955,"change":815,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-26",46.44,46.23,46.35,0.56,104500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":122,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-22",46.02,46.245,46.014999,46.09,0.55,98500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":814,"percent_change":815,"volume":972,"transactions":9,"vwap":971},"2026-05-21",45.53,45.906,45.34,45.84,96000,{"date":974,"open":975,"high":877,"low":976,"close":877,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":877},"2026-05-20",45.26,45.18,0.54,1.2,47700,{"date":981,"open":982,"high":983,"low":984,"close":976,"change":985,"percent_change":916,"volume":986,"transactions":9,"vwap":976},"2026-05-19",45.36,45.399,45.106,-0.316,112200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",45.54,45.678,45.28,45.496,0.006,0.01,43600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":659,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",45.74,45.441,45.49,-1.26,54300,{"date":1004,"open":819,"high":861,"low":819,"close":1005,"change":152,"percent_change":872,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",46.07,145200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":877,"change":1011,"percent_change":767,"volume":1012,"transactions":9,"vwap":877},"2026-05-13",45.424,45.795,0.14,105500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":262,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",45.47,45.6,45.21,45.58,-0.045,111600,{"date":1022,"open":1023,"high":812,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",45.75,45.57,45.625,-0.135,-0.3,76400,{"date":1030,"open":877,"high":1031,"low":805,"close":1032,"change":1033,"percent_change":234,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",45.81,45.76,0.22,71300,{"date":1036,"open":903,"high":903,"low":1037,"close":989,"change":563,"percent_change":311,"volume":1038,"transactions":9,"vwap":989},"2026-05-07",45.465,69600,{"date":1040,"open":968,"high":1041,"low":868,"close":821,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":821},"2026-05-06",45.8,0.7,1.55,94700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",44.96,45.177,44.945,45.07,0.355,0.79,113600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":348,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",44.94,45.060001,44.545,44.715,-0.275,103800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":935,"percent_change":936,"volume":1067,"transactions":9,"vwap":1066},"2026-05-01",45.13,45.33,44.99,84000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1056,"change":478,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1056},"2026-04-30",44.62,45.049999,44.49,0.92,89800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":670,"percent_change":222,"volume":1080,"transactions":9,"vwap":1079},"2026-04-29",44.67,44.375,44.53,77500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1027,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",44.84,44.86,44.6,44.68,-0.67,78100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":936,"percent_change":122,"volume":1094,"transactions":9,"vwap":1093},"2026-04-27",44.8,45.014999,44.98,104700,{"date":1096,"open":1097,"high":1093,"low":1085,"close":1098,"change":233,"percent_change":377,"volume":1099,"transactions":9,"vwap":1098},"2026-04-24",44.69,44.87,256100,{"date":1101,"open":1102,"high":1098,"low":1103,"close":1104,"change":310,"percent_change":1105,"volume":937,"transactions":9,"vwap":1104},"2026-04-23",44.82,44.31,44.64,-0.53,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":942,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",44.97,44.745,44.88,0.275,44400,{"date":1114,"open":1066,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",45.154,44.54,44.605,-0.335,-0.75,96400,{"date":1122,"open":1102,"high":1056,"low":1059,"close":1056,"change":1123,"percent_change":432,"volume":1124,"transactions":9,"vwap":1056},"2026-04-20",0.013,112000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",44.52,45.11,44.927,0.737,1.67,62400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":994,"percent_change":794,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",44.24,44.29,44.063,44.19,164200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":608,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",43.97,44.2,43.89,44.18,0.68,88800,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":52,"percent_change":117,"volume":1153,"transactions":9,"vwap":1152},"2026-04-14",43.49,43.92,43.88,93500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":288,"percent_change":89,"volume":1159,"transactions":9,"vwap":1158},"2026-04-13",42.8,43.4,43.39,157400,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":320,"percent_change":1027,"volume":1165,"transactions":9,"vwap":1164},"2026-04-10",43.17,42.895,42.95,102500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":864,"percent_change":956,"volume":1172,"transactions":9,"vwap":1171},"2026-04-09",42.72,43.14,42.63,43.080002,109800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1175,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1175},"2026-04-08",42.84,42.89,42.665,1.26,3.03,81400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1183,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1183},"2026-04-07",41.58,41.6,41.19,-0.06,-0.14,114300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":864,"percent_change":786,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",41.5,41.64,41.33,210600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":703,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",40.77,41.61,40.74,41.4,-0.05,104800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-01",41.39,41.68,41.29,41.42,0.33,0.8,122800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":59,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-31",40.41,41.16,40.29,41.09,2.98,120000,{"date":1221,"open":1222,"high":1222,"low":26,"close":1223,"change":201,"percent_change":688,"volume":1224,"transactions":9,"vwap":1223},"2026-03-30",40.47,39.9,169800,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1119,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",40.66,40.0099983,40.09,-1.84,112600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",41.275,41.45,40.8,40.84,-0.661,-1.59,152500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-25",41.65,41.775,41.31,41.501,0.311,0.76,80100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1185,"change":310,"percent_change":659,"volume":1255,"transactions":9,"vwap":1185},"2026-03-24",41.080002,41.429,41,90600,{"date":1257,"open":1258,"high":1259,"low":1205,"close":1260,"change":609,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-23",41.46,41.833,41.43,1.57,124800,{"date":1264,"open":1245,"high":1245,"low":1265,"close":1266,"change":659,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-20",40.62,40.79,-1.4,61600,{"date":1270,"open":1215,"high":1271,"low":1272,"close":1273,"change":562,"percent_change":321,"volume":1274,"transactions":9,"vwap":1273},"2026-03-19",41.585,41.12,41.37,118500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",41.86,41.995,41.47,41.48,-0.57,-1.36,72700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1011,"percent_change":1209,"volume":1289,"transactions":9,"vwap":1288},"2026-03-17",42.11,42.34,42.049999,182300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":147,"percent_change":1073,"volume":1296,"transactions":9,"vwap":1295},"2026-03-16",41.97,42.13,41.82,41.91,188300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":321,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-13",41.94,42.18,41.49,41.53,-0.65,77400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-12",42.14,42.182,41.8,-0.8,-1.88,104300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":563,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",42.64,42.75,42.43,42.6,-0.099,84500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",42.83,43.19,42.601,42.699,-0.151,-0.35,102800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":785,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",42.07,42.93,41.765,42.85,0.63,125900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":755,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",42.61,42.7,42.334,42.58,-1.44,80300,{"date":1347,"open":1348,"high":1349,"low":1323,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",43.37,43.559,43.2,-0.37,-0.85,87500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":22,"percent_change":1052,"volume":1360,"transactions":9,"vwap":1359},"2026-03-04",43.41,43.66,43.29,43.57,60200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":394,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",42.9,43.44,42.54,43.23,-0.98,106300,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1357,"change":112,"percent_change":703,"volume":1373,"transactions":9,"vwap":1357},"2026-03-02",43.09,43.85,97300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":733,"volume":1312,"transactions":9,"vwap":1377},"2026-02-27",43.61,43.67,43.385,-0.258,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":263,"volume":1387,"transactions":9,"vwap":1385},"2026-02-26",44,44.040001,43.63,43.928,-0.092,48900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":785,"percent_change":942,"volume":1394,"transactions":9,"vwap":1393},"2026-02-25",43.95,44.049999,43.81,44.02,75900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":127,"percent_change":1073,"volume":1401,"transactions":9,"vwap":1400},"2026-02-24",43.35,43.785,43.24,43.75,74800,{"date":1403,"open":1404,"high":1142,"low":1405,"close":1397,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1397},"2026-02-23",43.8,43.25,-0.605,-1.38,96300,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":767,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",43.56,43.99,43.955,0.71,116600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":415,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",43.615,43.73,43.46,43.645,-0.145,77200,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":722,"percent_change":609,"volume":1429,"transactions":9,"vwap":1428},"2026-02-18",43.54,43.939,43.79,72300,{"date":1431,"open":1348,"high":1432,"low":1433,"close":1434,"change":107,"percent_change":1011,"volume":1435,"transactions":9,"vwap":1434},"2026-02-17",43.625,43.055,43.51,105000,{"date":1437,"open":1438,"high":1439,"low":1169,"close":1440,"change":525,"percent_change":152,"volume":1441,"transactions":9,"vwap":1440},"2026-02-13",43.38,43.7,43.45,56800,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-12",44.23,43.3,-0.867,-1.96,133700,{"date":1450,"open":1116,"high":1116,"low":1451,"close":1452,"change":1453,"percent_change":732,"volume":1454,"transactions":9,"vwap":1452},"2026-02-11",44.029999,44.167,-0.123,71500,{"date":1456,"open":1457,"high":1116,"low":1458,"close":1136,"change":1187,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1136},"2026-02-10",44.46,44.26,-0.32,100300,{"date":1462,"open":1463,"high":1127,"low":1463,"close":1464,"change":814,"percent_change":785,"volume":1465,"transactions":9,"vwap":1464},"2026-02-09",44.21,44.43,73500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1103,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1103},"2026-02-06",43.91,44.37,43.825,0.94,2.17,92800,{"date":1475,"open":1359,"high":1476,"low":1477,"close":1348,"change":1478,"percent_change":469,"volume":1479,"transactions":9,"vwap":1348},"2026-02-05",43.68,43.27,-0.46,129800,{"date":1481,"open":1482,"high":1483,"low":1411,"close":1484,"change":669,"percent_change":849,"volume":1485,"transactions":9,"vwap":1484},"2026-02-04",43.98,44.09,43.83,108100,{"date":1487,"open":1488,"high":1488,"low":1359,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-03",44.33,43.9,-0.45,-1.01,126600,{"date":1494,"open":1151,"high":1495,"low":1151,"close":1496,"change":608,"percent_change":1146,"volume":1304,"transactions":9,"vwap":1496},"2026-02-02",44.42,44.35,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1391,"change":1501,"percent_change":1105,"volume":1502,"transactions":9,"vwap":1391},"2026-01-30",44.184,43.76,-0.235,54100,{"date":1504,"open":1495,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":864,"volume":1509,"transactions":9,"vwap":1507},"2026-01-29",44.5,43.747,44.285,0.105,67600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1145,"change":1515,"percent_change":535,"volume":1516,"transactions":9,"vwap":1145},"2026-01-28",44.32,44.34,44.11,-0.09,91600,{"date":1518,"open":1512,"high":1496,"low":1463,"close":1519,"change":452,"percent_change":452,"volume":1520,"transactions":9,"vwap":1519},"2026-01-27",44.27,79800,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1519,"change":1525,"percent_change":640,"volume":1526,"transactions":9,"vwap":1519},"2026-01-26",44.14,44.327,0.222,149600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":732,"volume":1534,"transactions":9,"vwap":1532},"2026-01-23",44.080002,44.16,43.973,44.048,-0.122,67000,{"date":1536,"open":1143,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":679,"volume":1541,"transactions":9,"vwap":1539},"2026-01-22",44.333,44.115,44.17,0.235,79100,{"date":1543,"open":1150,"high":1544,"low":1150,"close":1545,"change":1546,"percent_change":1547,"volume":1211,"transactions":9,"vwap":1545},"2026-01-21",44.119,43.935,0.605,1.4,{"date":1549,"open":1550,"high":1484,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",43.6,43.28,43.33,-0.941,-2.13,123900,{"date":1557,"open":1558,"high":1558,"low":1135,"close":1559,"change":1560,"percent_change":760,"volume":1561,"transactions":9,"vwap":1559},"2026-01-16",44.434,44.271,-0.079,82600,{"date":1563,"open":1469,"high":1079,"low":1524,"close":1496,"change":1564,"percent_change":127,"volume":1565,"transactions":9,"vwap":1496},"2026-01-15",0.175,36700,{"date":1567,"open":1463,"high":1463,"low":1568,"close":1569,"change":1570,"percent_change":1351,"volume":1571,"transactions":9,"vwap":1569},"2026-01-14",43.93,44.175,-0.164,69000,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1328,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",44.57,44.232,44.339,-0.157,121600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":443,"volume":1585,"transactions":9,"vwap":1583},"2026-01-12",44.22,44.51,44.496,0.086,55700,{"date":1587,"open":1588,"high":1589,"low":1530,"close":1590,"change":1591,"percent_change":478,"volume":1592,"transactions":9,"vwap":1590},"2026-01-09",44.28,44.509,44.41,0.18,73400,{"date":1594,"open":1391,"high":1588,"low":1391,"close":1444,"change":936,"percent_change":122,"volume":1595,"transactions":9,"vwap":1444},"2026-01-08",104900,{"date":1597,"open":1496,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-07",44.381,44.092999,44.12,-0.187,-0.42,116800,{"date":1605,"open":1390,"high":1513,"low":1390,"close":1606,"change":941,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-06",44.307,0.65,106900,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1393,"change":234,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1393},"2026-01-05",43.72,44.128,1.1,121800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1426,"change":936,"percent_change":122,"volume":834,"transactions":9,"vwap":1426},"2026-01-02",43.64,43.347,{"date":1620,"open":1476,"high":1621,"low":1622,"close":1623,"change":754,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-31",43.684,43.42,43.43,-0.66,110100,{"date":1627,"open":1152,"high":1152,"low":1611,"close":1611,"change":1628,"percent_change":321,"volume":1629,"transactions":9,"vwap":1611},"2025-12-30",-0.12,85700,{"date":1631,"open":1489,"high":1142,"low":1500,"close":1632,"change":1633,"percent_change":688,"volume":1629,"transactions":9,"vwap":1632},"2025-12-29",43.84,-0.205,{"date":1635,"open":1636,"high":1600,"low":1637,"close":1638,"change":1639,"percent_change":112,"volume":1640,"transactions":9,"vwap":1638},"2025-12-26",44.060001,43.981,44.044998,-0.005,38500,{"date":1642,"open":1568,"high":1514,"low":1568,"close":1391,"change":1643,"percent_change":722,"volume":1644,"transactions":9,"vwap":1391},"2025-12-24",0.123,58600,{"date":1646,"open":1611,"high":1647,"low":1611,"close":1648,"change":1649,"percent_change":722,"volume":1650,"transactions":9,"vwap":1648},"2025-12-23",43.94,43.927,0.121,88100,{"date":1652,"open":1653,"high":1654,"low":1439,"close":1655,"change":941,"percent_change":137,"volume":1656,"transactions":9,"vwap":1655},"2025-12-22",43.74,43.893,43.806,108800,{"date":1658,"open":1477,"high":1659,"low":1477,"close":1660,"change":1661,"percent_change":1210,"volume":1662,"transactions":9,"vwap":1660},"2025-12-19",43.564,43.519,0.344,95100,{"date":1664,"open":1366,"high":1622,"low":1371,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-18",43.175,0.295,0.69,99000,{"date":1670,"open":1348,"high":1623,"low":1671,"close":1672,"change":1478,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-17",42.86,42.88,-1.06,130700,{"date":1676,"open":1356,"high":1677,"low":1678,"close":1679,"change":687,"percent_change":468,"volume":1255,"transactions":9,"vwap":1679},"2025-12-16",43.453,43.11,43.34,{"date":1681,"open":1144,"high":1144,"low":1682,"close":1411,"change":244,"percent_change":760,"volume":1683,"transactions":9,"vwap":1411},"2025-12-15",43.471,90700,{"date":1685,"open":1383,"high":1686,"low":1687,"close":1617,"change":1478,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1617},"2025-12-12",44.15,43.492,-1.04,107600,{"date":1691,"open":1404,"high":1692,"low":1439,"close":1693,"change":443,"percent_change":1694,"volume":937,"transactions":9,"vwap":1693},"2025-12-11",44.13,44.099998,0.43,{"date":1696,"open":1158,"high":1482,"low":1438,"close":1468,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1468},"2025-12-10",0.45,1.04,100400,{"date":1701,"open":1438,"high":1702,"low":1438,"close":1420,"change":243,"percent_change":1515,"volume":1703,"transactions":9,"vwap":1420},"2025-12-09",43.62,100500,{"date":1705,"open":1357,"high":1653,"low":1438,"close":1706,"change":211,"percent_change":368,"volume":1707,"transactions":9,"vwap":1706},"2025-12-08",43.5,76900,{"date":1709,"open":1611,"high":1404,"low":1710,"close":1377,"change":107,"percent_change":1011,"volume":774,"transactions":9,"vwap":1377},"2025-12-05",43.59,{"date":1712,"open":1710,"high":1357,"low":1713,"close":1376,"change":814,"percent_change":722,"volume":1683,"transactions":9,"vwap":1376},"2025-12-04",43.435,{"date":1715,"open":1350,"high":1426,"low":1350,"close":1150,"change":1033,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1150},"2025-12-03",0.51,123000,{"date":1719,"open":1445,"high":1438,"low":1720,"close":1477,"change":190,"percent_change":443,"volume":1721,"transactions":9,"vwap":1477},"2025-12-02",43.192,153400,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1324,"change":1726,"percent_change":202,"volume":1727,"transactions":9,"vwap":1324},"2025-12-01",43.02,43.395,-0.175,72900,{"date":1729,"open":1399,"high":1348,"low":1399,"close":1730,"change":1731,"percent_change":22,"volume":1732,"transactions":9,"vwap":1730},"2025-11-28",43.365,0.145,47800,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":785,"percent_change":1336,"volume":1738,"transactions":9,"vwap":1737},"2025-11-26",43.049999,43.334,43.22,112100,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1164,"change":377,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1164},"2025-11-25",42.41,43.025002,1.23,127900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1317,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1317},"2025-11-24",42,42.477,41.98,0.615,1.47,128600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-21",41.382,42.135,41.305,41.815,0.595,1.44,124300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":348,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-20",42.52,42.582,41.21,41.22,-1.46,105200,{"date":1771,"open":1772,"high":1300,"low":1773,"close":1774,"change":525,"percent_change":1775,"volume":1020,"transactions":9,"vwap":1774},"2025-11-19",41.78,41.632,41.83,0.36,{"date":1777,"open":1778,"high":1295,"low":1779,"close":1206,"change":201,"percent_change":1490,"volume":1780,"transactions":9,"vwap":1206},"2025-11-18",41.71,41.425,102100,{"date":1782,"open":1783,"high":1784,"low":1206,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-17",42.31,42.46,41.87,-0.56,-1.32,120200,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1317,"change":1515,"percent_change":263,"volume":1793,"transactions":9,"vwap":1317},"2025-11-14",42.265,42.67,59800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1764,"change":916,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1764},"2025-11-13",43.040001,43.07,42.455,-1.6,57600,{"date":1802,"open":1551,"high":1158,"low":1803,"close":1804,"change":794,"percent_change":935,"volume":1805,"transactions":9,"vwap":1804},"2025-11-12",43.18,43.21,65500,{"date":1807,"open":1808,"high":1405,"low":1809,"close":1324,"change":814,"percent_change":722,"volume":1810,"transactions":9,"vwap":1324},"2025-11-11",43.034,42.975,88600,{"date":1812,"open":1335,"high":1803,"low":1813,"close":1797,"change":786,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1797},"2025-11-10",42.775,1.37,85200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":898,"percent_change":864,"volume":1822,"transactions":9,"vwap":1821},"2025-11-07",42.21,42.51,41.9,42.49,115600,{"date":1824,"open":1825,"high":1175,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-06",42.81,42.32,42.39,-0.495,-1.15,72600,{"date":1832,"open":1792,"high":1371,"low":1833,"close":1834,"change":1540,"percent_change":964,"volume":1835,"transactions":9,"vwap":1834},"2025-11-05",42.66,42.885,158800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-04",42.71,42.936,42.648,42.65,-0.477,-1.11,64800,{"date":1846,"open":1551,"high":1551,"low":1175,"close":1847,"change":1848,"percent_change":570,"volume":1849,"transactions":9,"vwap":1847},"2025-11-03",43.127,0.017,137100,{"date":1851,"open":1324,"high":1405,"low":1852,"close":1678,"change":1011,"percent_change":1209,"volume":1853,"transactions":9,"vwap":1678},"2025-10-31",42.94,87100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":202,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-30",43.322,43.378,42.96,42.97,-0.92,106200,{"date":1863,"open":1376,"high":1376,"low":1864,"close":1348,"change":262,"percent_change":563,"volume":1865,"transactions":9,"vwap":1348},"2025-10-29",43.226,38000,{"date":1867,"open":1868,"high":1550,"low":1869,"close":1868,"change":935,"percent_change":814,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",43.47,43.377,94500,{"date":1872,"open":1348,"high":1420,"low":1873,"close":1622,"change":1694,"percent_change":45,"volume":1874,"transactions":9,"vwap":1622},"2025-10-27",43.313,251600,{"date":1876,"open":1877,"high":1878,"low":1333,"close":1879,"change":142,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-24",43.029999,43.099998,42.99,0.75,88400,{"date":1883,"open":1741,"high":1168,"low":1884,"close":1792,"change":608,"percent_change":1414,"volume":1885,"transactions":9,"vwap":1792},"2025-10-23",42.4,112700,{"date":1887,"open":1888,"high":1888,"low":1286,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-22",42.659,42.37,-0.31,-0.73,131400,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":936,"percent_change":815,"volume":1898,"transactions":9,"vwap":1897},"2025-10-21",42.53,42.789,42.68,75600,{"date":1900,"open":1901,"high":1170,"low":1901,"close":1902,"change":977,"percent_change":1903,"volume":1534,"transactions":9,"vwap":1902},"2025-10-20",42.25,42.57,1.28,{"date":1905,"open":1906,"high":1293,"low":1907,"close":1908,"change":1909,"percent_change":1697,"volume":1910,"transactions":9,"vwap":1908},"2025-10-17",41.74,41.689,42.029999,0.189,61300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-16",42.161,42.38,41.69,41.841,-0.353,-0.84,59400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1591,"volume":1927,"transactions":9,"vwap":1925},"2025-10-15",42.44,42.618,41.911,42.194,0.075,46800,{"date":1929,"open":1198,"high":1287,"low":1302,"close":1930,"change":1931,"percent_change":864,"volume":1932,"transactions":9,"vwap":1930},"2025-10-14",42.119,0.099,58200,{"date":1934,"open":1295,"high":1307,"low":1295,"close":1935,"change":137,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-13",42.02,1.6,65400,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-10",42.769,41.36,-1.21,-2.84,54900,{"date":1946,"open":1947,"high":1948,"low":1784,"close":1902,"change":1949,"percent_change":368,"volume":1703,"transactions":9,"vwap":1902},"2025-10-09",42.74,42.754,-0.165,{"date":1951,"open":1315,"high":1896,"low":1952,"close":1953,"change":1954,"percent_change":679,"volume":1955,"transactions":9,"vwap":1953},"2025-10-08",42.567,42.735,0.225,121000,{"date":1957,"open":1825,"high":1825,"low":1884,"close":1819,"change":535,"percent_change":688,"volume":1516,"transactions":9,"vwap":1819},"2025-10-07",{"date":1959,"open":1156,"high":1825,"low":1340,"close":1838,"change":1960,"percent_change":773,"volume":1961,"transactions":9,"vwap":1838},"2025-10-06",0.031,185400,{"date":1963,"open":1838,"high":1363,"low":1964,"close":1965,"change":1966,"percent_change":898,"volume":1967,"transactions":9,"vwap":1965},"2025-10-03",42.625,42.679,0.044,66500,{"date":1969,"open":1841,"high":1833,"low":1784,"close":1970,"change":1971,"percent_change":1033,"volume":1972,"transactions":9,"vwap":1970},"2025-10-02",42.635,0.095,57800,{"date":1974,"open":1975,"high":1318,"low":1976,"close":1365,"change":1977,"percent_change":890,"volume":1978,"transactions":9,"vwap":1365},"2025-10-01",42.323,42.3,0.067,71900,{"date":1980,"open":1981,"high":1982,"low":1307,"close":1982,"change":1983,"percent_change":767,"volume":1984,"transactions":9,"vwap":1982},"2025-09-30",42.29,42.473,0.133,154900,{"date":1986,"open":1914,"high":1987,"low":1988,"close":1287,"change":1989,"percent_change":722,"volume":1990,"transactions":9,"vwap":1287},"2025-09-29",42.389,42.233,0.119,83700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":23,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",42.12,42.223,41.979,42.221,0.303,103700,{"date":2000,"open":1820,"high":1935,"low":2001,"close":2002,"change":1379,"percent_change":348,"volume":2003,"transactions":9,"vwap":2002},"2025-09-25",41.7,41.918,87200,{"date":2005,"open":1741,"high":1922,"low":1993,"close":2006,"change":2007,"percent_change":394,"volume":2008,"transactions":9,"vwap":2006},"2025-09-24",42.176,-0.184,410100,{"date":2010,"open":1764,"high":1341,"low":1981,"close":2011,"change":2012,"percent_change":1310,"volume":2013,"transactions":9,"vwap":2011},"2025-09-23",42.36,-0.343,95200,{"date":2015,"open":1884,"high":1838,"low":1884,"close":2016,"change":2017,"percent_change":147,"volume":2018,"transactions":9,"vwap":2016},"2025-09-22",42.703,0.163,38700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1365,"change":2024,"percent_change":233,"volume":2025,"transactions":9,"vwap":1365},"2025-09-19",42.55,42.56,42.35,0.098,97600,{"date":2027,"open":1976,"high":1343,"low":1981,"close":2028,"change":2029,"percent_change":747,"volume":2030,"transactions":9,"vwap":2028},"2025-09-18",42.442,0.372,143200,{"date":2032,"open":1818,"high":2033,"low":1785,"close":1332,"change":2034,"percent_change":535,"volume":950,"transactions":9,"vwap":1332},"2025-09-17",42.33,-0.083,{"date":2036,"open":2037,"high":2037,"low":1288,"close":2038,"change":2039,"percent_change":243,"volume":1849,"transactions":9,"vwap":2038},"2025-09-16",42.245,42.153,-0.016,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":785,"volume":2047,"transactions":9,"vwap":2045},"2025-09-15",42.16,42.271,42.129,42.169,0.115,69500,{"date":2049,"open":1307,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":202,"volume":2054,"transactions":9,"vwap":2052},"2025-09-12",42.189,42.014999,42.054001,-0.171,75700,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":1743,"volume":2061,"transactions":9,"vwap":2059},"2025-09-11",41.84,42.24,42.225,0.515,86800,{"date":2063,"open":1277,"high":2064,"low":2065,"close":1778,"change":2066,"percent_change":1201,"volume":2067,"transactions":9,"vwap":1778},"2025-09-10",41.937,41.62,-0.019,92300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-09",41.685,41.73,41.542,41.729,-0.011,-0.03,147800,{"date":2078,"open":2001,"high":2079,"low":2080,"close":1906,"change":2081,"percent_change":52,"volume":2082,"transactions":9,"vwap":1906},"2025-09-08",41.745,41.59,0.202,85100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":310,"volume":2090,"transactions":9,"vwap":2088},"2025-09-05",41.79,41.85,41.34,41.538,-0.102,53700,{"date":2092,"open":2093,"high":1243,"low":1766,"close":1192,"change":1697,"percent_change":2094,"volume":1541,"transactions":9,"vwap":1192},"2025-09-04",41.28,1.09,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1185,"change":1033,"percent_change":977,"volume":2100,"transactions":9,"vwap":1185},"2025-09-03",41.18,41.224,41.028999,122200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":252,"percent_change":1860,"volume":2107,"transactions":9,"vwap":2106},"2025-09-02",40.78,41.011002,40.674,40.97,87900,{"date":2109,"open":1280,"high":1280,"low":2110,"close":2111,"change":263,"percent_change":468,"volume":2112,"transactions":9,"vwap":2111},"2025-08-29",41.17,41.35,52300,{"date":2114,"open":1302,"high":2115,"low":2116,"close":2117,"change":190,"percent_change":443,"volume":2118,"transactions":9,"vwap":2117},"2025-08-28",41.567,41.371,41.56,74700,{"date":2120,"open":2093,"high":2121,"low":2093,"close":1280,"change":721,"percent_change":767,"volume":2122,"transactions":9,"vwap":1280},"2025-08-27",41.51,133100,{"date":2124,"open":2110,"high":2111,"low":1215,"close":2111,"change":525,"percent_change":1775,"volume":2125,"transactions":9,"vwap":2111},"2025-08-26",182800,{"date":2127,"open":2093,"high":2111,"low":2128,"close":2128,"change":2129,"percent_change":688,"volume":2130,"transactions":9,"vwap":2128},"2025-08-25",41.2,-0.195,83300,{"date":2132,"open":2133,"high":1280,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-22",40.7,41.395,0.825,2.03,134100,{"date":2139,"open":2140,"high":2141,"low":1222,"close":2142,"change":760,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-21",40.6,40.69,40.57,-0.44,110600,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":1515,"percent_change":687,"volume":2150,"transactions":9,"vwap":2149},"2025-08-20",40.82,40.4,40.75,109100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1237,"change":687,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1237},"2025-08-19",41.02,41.14,40.795,-0.54,119000,{"date":2159,"open":1254,"high":2160,"low":2161,"close":2162,"change":935,"percent_change":814,"volume":2163,"transactions":9,"vwap":2162},"2025-08-18",41.136,40.93,41.060001,107700,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1628,"percent_change":754,"volume":2169,"transactions":9,"vwap":2168},"2025-08-15",41.25,40.95,41.0099983,39600,{"date":2171,"open":2153,"high":2172,"low":2167,"close":2173,"change":562,"percent_change":321,"volume":2174,"transactions":9,"vwap":2173},"2025-08-14",41.169,41.13,94600,{"date":2176,"open":2177,"high":2178,"low":1254,"close":2178,"change":2179,"percent_change":331,"volume":2180,"transactions":9,"vwap":2178},"2025-08-13",41.07,41.24,0.335,161000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1759,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-12",40.53,40.905,40.472,1.48,191600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":320,"percent_change":1459,"volume":2194,"transactions":9,"vwap":2193},"2025-08-11",40.43,40.51,40.26,40.31,135200,{"date":2196,"open":2197,"high":1222,"low":2197,"close":2198,"change":711,"percent_change":23,"volume":2199,"transactions":9,"vwap":2198},"2025-08-08",40.252,40.44,124200,{"date":2201,"open":1214,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":562,"volume":2206,"transactions":9,"vwap":2204},"2025-08-07",40.519,39.95,40.15,-0.044,107200,{"date":2208,"open":2209,"high":2192,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-06",40.014999,39.93,40.194,0.229,0.57,55900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1478,"volume":2222,"transactions":9,"vwap":2220},"2025-08-05",40.14,40.195,39.85,39.965,-0.185,116700,{"date":2224,"open":2225,"high":2204,"low":2225,"close":2204,"change":132,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2204},"2025-08-04",39.67,1.98,77000,{"date":2229,"open":2225,"high":2225,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2144,"transactions":9,"vwap":2231},"2025-08-01",39.21,39.37,-0.78,-1.94,{"date":2235,"open":2236,"high":2140,"low":2237,"close":2204,"change":669,"percent_change":211,"volume":2238,"transactions":9,"vwap":2204},"2025-07-31",40.49,40.057999,49200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":563,"percent_change":1281,"volume":2245,"transactions":9,"vwap":2244},"2025-07-30",40.42,40.56,40.11,40.22,90000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":562,"percent_change":321,"volume":1120,"transactions":9,"vwap":2251},"2025-07-29",40.64,40.68,40.34,40.45,{"date":2253,"open":2254,"high":2255,"low":2191,"close":2242,"change":2256,"percent_change":570,"volume":2257,"transactions":9,"vwap":2242},"2025-07-28",40.61,40.645,0.018,85900,{"date":2259,"open":1222,"high":2260,"low":2241,"close":2261,"change":2262,"percent_change":608,"volume":2263,"transactions":9,"vwap":2261},"2025-07-25",40.65,40.542,0.122,57700,{"date":2265,"open":2266,"high":2140,"low":2241,"close":2241,"change":1628,"percent_change":1027,"volume":2267,"transactions":9,"vwap":2241},"2025-07-24",40.52,80900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":288,"percent_change":1613,"volume":2273,"transactions":9,"vwap":2271},"2025-07-23",40.32,40.54,40.235,177200,{"date":2275,"open":2276,"high":2217,"low":2277,"close":2278,"change":2279,"percent_change":679,"volume":2280,"transactions":9,"vwap":2278},"2025-07-22",39.96,39.817,40.099998,0.21,209200,{"date":2282,"open":1228,"high":2204,"low":2283,"close":2284,"change":452,"percent_change":452,"volume":1744,"transactions":9,"vwap":2284},"2025-07-21",39.88,39.89,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2284,"change":669,"percent_change":760,"volume":2289,"transactions":9,"vwap":2284},"2025-07-18",40.12,39.834,51500,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2276,"change":722,"percent_change":1414,"volume":2294,"transactions":9,"vwap":2276},"2025-07-17",39.7,40.02,53200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":477,"percent_change":1716,"volume":2301,"transactions":9,"vwap":2300},"2025-07-16",39.62,39.69,39.191,39.68,61000,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":415,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-15",39.97,39.45,39.48,-0.83,130100,{"date":2310,"open":2311,"high":148,"low":2312,"close":2313,"change":525,"percent_change":147,"volume":2314,"transactions":9,"vwap":2313},"2025-07-14",39.64,39.61,39.81,121200,{"date":2316,"open":2317,"high":2219,"low":2318,"close":2319,"change":1890,"percent_change":2232,"volume":2320,"transactions":9,"vwap":2319},"2025-07-11",39.75,39.63,39.66,228000,{"date":2322,"open":2219,"high":2323,"low":2313,"close":2304,"change":814,"percent_change":608,"volume":2324,"transactions":9,"vwap":2304},"2025-07-10",40.080002,53100,{"date":2326,"open":2317,"high":2283,"low":2297,"close":2219,"change":2279,"percent_change":679,"volume":2327,"transactions":9,"vwap":2219},"2025-07-09",70700,{"date":2329,"open":2300,"high":2330,"low":2331,"close":2311,"change":452,"percent_change":452,"volume":2332,"transactions":9,"vwap":2311},"2025-07-08",39.724,39.57,53300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2311,"change":1459,"percent_change":1310,"volume":1312,"transactions":9,"vwap":2311},"2025-07-07",39.82,39.898,39.401,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2276,"change":608,"percent_change":1248,"volume":2342,"transactions":9,"vwap":2276},"2025-07-03",39.79,40.007,36200,{"date":2344,"open":2305,"high":2319,"low":2345,"close":2319,"change":936,"percent_change":722,"volume":2346,"transactions":9,"vwap":2319},"2025-07-02",39.38,104200,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":608,"percent_change":1248,"volume":2352,"transactions":9,"vwap":2351},"2025-07-01",39.19,39.56,39.55,150900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":936,"percent_change":722,"volume":2359,"transactions":9,"vwap":2358},"2025-06-30",39.3,39.395,39.17,39.25,59600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":815,"percent_change":598,"volume":1662,"transactions":9,"vwap":2365},"2025-06-27",38.99,39.218,38.85,39.14,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":127,"percent_change":1698,"volume":1534,"transactions":9,"vwap":2371},"2025-06-26",38.65,38.93,38.635,38.88,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":262,"percent_change":299,"volume":2378,"transactions":9,"vwap":2377},"2025-06-25",38.64,38.648,38.46,38.48,170900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":147,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-24",38.4,38.59,38.344,38.58,0.99,79300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":152,"percent_change":1073,"volume":2393,"transactions":9,"vwap":2392},"2025-06-23",37.81,38.22,37.64,38.2,140300,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":243,"percent_change":562,"volume":2399,"transactions":9,"vwap":2398},"2025-06-20",38.11,37.73,37.85,88300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":703,"percent_change":1201,"volume":2406,"transactions":9,"vwap":2405},"2025-06-18",37.96,38.17,37.87,37.89,133400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1328,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-17",38.09,38.21,37.869,37.91,-0.91,147000,{"date":2416,"open":2396,"high":2417,"low":2418,"close":2419,"change":1697,"percent_change":59,"volume":2420,"transactions":9,"vwap":2419},"2025-06-16",38.35,38.101,38.26,109600,{"date":2422,"open":2402,"high":2423,"low":2424,"close":2389,"change":487,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2389},"2025-06-13",38.215,37.75,-1.66,176600,{"date":2428,"open":2403,"high":2429,"low":2430,"close":2429,"change":191,"percent_change":288,"volume":2431,"transactions":9,"vwap":2429},"2025-06-12",38.45,38.16,167700,{"date":2433,"open":2434,"high":2435,"low":2392,"close":2436,"change":1187,"percent_change":212,"volume":2437,"transactions":9,"vwap":2436},"2025-06-11",38.52,38.591,38.28,146600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":525,"percent_change":330,"volume":2444,"transactions":9,"vwap":2443},"2025-06-10",38.33,38.47,38.25,38.42,116000,{"date":2446,"open":2447,"high":2448,"low":2390,"close":2449,"change":935,"percent_change":721,"volume":1435,"transactions":9,"vwap":2449},"2025-06-09",38.36,38.38,38.27,{"date":2451,"open":2442,"high":2452,"low":2453,"close":2390,"change":785,"percent_change":1414,"volume":2454,"transactions":9,"vwap":2390},"2025-06-06",38.32,38.099998,184700,{"date":2456,"open":2457,"high":2458,"low":2397,"close":2459,"change":2075,"percent_change":244,"volume":2460,"transactions":9,"vwap":2459},"2025-06-05",38.080002,38.183,37.95,66100,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":112,"percent_change":2075,"volume":2465,"transactions":9,"vwap":2464},"2025-06-04",38.149,37.98,132800,{"date":2467,"open":2391,"high":2468,"low":2469,"close":2470,"change":152,"percent_change":289,"volume":1707,"transactions":9,"vwap":2470},"2025-06-03",38.0089989,37.63,37.99,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2391,"change":190,"percent_change":2279,"volume":2476,"transactions":9,"vwap":2391},"2025-06-02",37.48,37.67,37.2,63500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":243,"volume":2484,"transactions":9,"vwap":2482},"2025-05-30",37.47,37.62,37.19,37.56,-0.015,82900,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":478,"volume":2491,"transactions":9,"vwap":2489},"2025-05-29",37.82,37.36,37.575,0.155,114200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":222,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-28",37.7,37.786,37.42,-0.9,315700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2502},"2025-05-27",37.38,37.76,37.28,0.87,2.36,93000,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1890,"percent_change":2307,"volume":2512,"transactions":9,"vwap":2511},"2025-05-23",36.65,37.054001,36.89,74900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2475,"change":570,"percent_change":936,"volume":2518,"transactions":9,"vwap":2475},"2025-05-22",37.14,37.415,37.099998,71800,{"date":2520,"open":2521,"high":2487,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":1662,"transactions":9,"vwap":2523},"2025-05-21",37.58,37.13,37.16,-0.77,-2.03,{"date":2527,"open":2528,"high":2528,"low":2397,"close":2529,"change":670,"percent_change":368,"volume":2530,"transactions":9,"vwap":2529},"2025-05-20",38.0099983,37.93,111500,{"date":2532,"open":2533,"high":2457,"low":2533,"close":2457,"change":432,"percent_change":190,"volume":2534,"transactions":9,"vwap":2457},"2025-05-19",37.6,61700,{"date":2536,"open":2537,"high":2538,"low":2502,"close":2538,"change":22,"percent_change":66,"volume":2539,"transactions":9,"vwap":2538},"2025-05-16",37.8,38.049999,78900,{"date":2541,"open":2542,"high":2424,"low":2543,"close":2544,"change":1011,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-15",37.44,37.39,37.71,0.37,136600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1186,"percent_change":849,"volume":2553,"transactions":9,"vwap":2552},"2025-05-14",37.68,37.693,37.51,37.57,84900,{"date":2555,"open":2501,"high":2556,"low":2501,"close":2469,"change":815,"percent_change":1042,"volume":2557,"transactions":9,"vwap":2469},"2025-05-13",37.749,129000,{"date":2559,"open":2560,"high":2543,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-12",37.32,37,37.37,1.3,3.6,96100,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":1186,"percent_change":211,"volume":2571,"transactions":9,"vwap":2570},"2025-05-09",36.31,36.02,36.07,101100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":711,"percent_change":2578,"volume":2327,"transactions":9,"vwap":2577},"2025-05-08",36.099998,36.497,35.95,36.13,0.81,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":443,"percent_change":679,"volume":2585,"transactions":9,"vwap":2584},"2025-05-07",35.81,35.94,35.54,35.84,103100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":754,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-06",35.68,35.9,35.594,35.65,-0.81,298500,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2582,"change":1949,"percent_change":1478,"volume":2598,"transactions":9,"vwap":2582},"2025-05-05",35.91,36.18,117200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-02",35.97,36.218,35.85,36.105,0.555,1.56,103200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":525,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-01",35.61,35.847,35.516,35.55,0.42,56600,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":432,"percent_change":190,"volume":2327,"transactions":9,"vwap":2620},"2025-04-30",34.54,35.48,35.4,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1033,"percent_change":1336,"volume":2627,"transactions":9,"vwap":2626},"2025-04-29",35.080002,35.46,35.040001,35.37,126400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":794,"percent_change":107,"volume":2634,"transactions":9,"vwap":2633},"2025-04-28",35.2,35.315,34.82,35.15,73300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2279,"percent_change":2641,"volume":1853,"transactions":9,"vwap":2640},"2025-04-25",34.94,35.14,34.78,35.13,0.6,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1042,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-04-24",34.27,34.988,34.23,34.92,2.05,89100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":977,"percent_change":1936,"volume":1094,"transactions":9,"vwap":2655},"2025-04-23",34.67,34.95,34.12,34.22,{"date":180,"open":2657,"high":2658,"low":176,"close":2659,"change":147,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},33.3,33.8,33.68,1.14,293300]