[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFVX":3,"homepage-market-summary":30,"stock-historical-DFVX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFVX","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 Large Cap Vector ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2027,1.01,"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},83.98,84.14,84.19,83.9466,83.67,0.31,0.37,7772.717047,86.51,70.73,11945.66955447012,84,731,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":14,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},59.47,14622,5336863.058172,39.18,"2025-04-22",[181,184,192,201,210,221,229,240,251,261,271,281,289,299,308,318,327,337,342,351,362,372,383,390,400,410,420,431,439,449,459,469,478,487,497,508,517,527,537,547,555,563,570,581,589,599,608,617,627,637,647,657,667,677,686,696,705,714,723,732,740,747,755,761,769,776,784,791,800,808,815,824,832,839,845,854,861,868,876,884,892,899,907,914,921,928,934,940,946,951,959,968,975,981,990,999,1007,1015,1022,1029,1036,1043,1050,1055,1062,1069,1077,1084,1091,1099,1107,1113,1118,1126,1134,1140,1147,1154,1161,1170,1177,1184,1189,1198,1205,1212,1218,1225,1233,1242,1248,1256,1265,1271,1279,1286,1291,1298,1306,1312,1320,1327,1335,1341,1348,1354,1360,1367,1373,1381,1388,1394,1399,1403,1409,1416,1420,1428,1434,1441,1447,1453,1459,1465,1471,1478,1482,1488,1492,1497,1503,1509,1516,1522,1529,1536,1544,1552,1560,1566,1570,1575,1583,1587,1592,1596,1605,1613,1620,1628,1634,1638,1644,1650,1656,1661,1667,1671,1678,1686,1693,1697,1702,1707,1711,1716,1722,1728,1735,1740,1748,1754,1760,1766,1774,1779,1786,1792,1800,1807,1815,1823,1832,1837,1844,1851,1858,1865,1871,1879,1886,1893,1900,1908,1914,1919,1924,1929,1936,1943,1948,1954,1961,1967,1973,1981,1987,1993,2001,2008,2015,2019,2025,2030,2034,2039,2046,2055,2061,2066,2072,2078,2083,2090,2093,2098,2102,2108,2116,2123,2129,2134,2141,2147,2152,2158,2166,2170,2174,2180,2185,2191,2196,2202,2210,2217,2222,2226,2233,2240,2245,2253,2259,2265,2271,2278,2285,2292,2298,2303,2310,2316,2323,2330,2335,2340,2345,2351,2357,2363,2369,2374,2380,2385,2392,2398,2403,2407,2412,2416,2420,2428,2433,2439,2445,2450,2456,2460,2467,2470,2474,2478,2484,2492,2500,2506,2511,2516,2523,2530,2536,2541,2547,2554,2561,2566,2571,2576,2580,2585,2590,2596,2602,2607,2613,2620,2625,2631,2638,2645,2652,2660,2666,2672,2679],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},104,84.0154,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":141,"volume":189,"transactions":190,"vwap":191},"2026-10-01",83.91,83.1,0.27,15913.8948,93,83.5378,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":182,"vwap":200},"2026-09-30",83.94,84.11,83.4,-0.51,-0.61,8728.5529,83.759,{"date":202,"open":203,"high":203,"low":204,"close":186,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",84.01,83.54,0.1341,0.16,23838.7852,125,83.8567,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",83.66,84.039,83.641,83.7759,-0.7271,-0.86,7874.804,112,83.8254,{"date":222,"open":195,"high":223,"low":195,"close":224,"change":225,"percent_change":126,"volume":226,"transactions":227,"vwap":228},"2026-09-25",84.53,84.503,0.333,25038.9006,197,84.463,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",83.955,84.25,83.87,84.17,0.0744,0.09,6017.835366,99,84.1004,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",84.49,84.76,84.055,84.0956,-0.5437,-0.64,15087.2945,176,84.4093,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":182,"vwap":260},"2026-09-22",84.78,84.8,84.5573,84.6393,-0.3407,-0.4,8021.8205,84.6786,{"date":262,"open":223,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",85.18,84.5,84.98,0.99,1.18,12762.2341,121,84.905,{"date":272,"open":273,"high":234,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",84.08,83.84,83.99,-0.27,-0.32,6067.1346,88,83.9829,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":136,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",83.9993,84.26,0.79,7468.2876,101,84.1923,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",84.3,84.345,83.6,-0.8,-0.95,6035.4825,72,84.199,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":269,"vwap":307},"2026-09-15",84.75,84.15,84.4,-0.3,-0.35,12363.8692,84.3479,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":269,"vwap":317},"2026-09-14",84.63,84.81,84.3901,84.7,-0.1,-0.12,17477.0609,84.6176,{"date":319,"open":320,"high":321,"low":322,"close":254,"change":38,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",84.79,84.8999,84.7255,0.87,6937.5164,76,84.8019,{"date":328,"open":302,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",84.31,83.97,84.07,-0.56,-0.66,12301.9266,109,84.1718,{"date":338,"open":254,"high":254,"low":339,"close":310,"change":276,"percent_change":277,"volume":340,"transactions":269,"vwap":341},"2026-09-09",84.535,11170.129811,84.6932,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",85.57,84.9,-0.78,-0.91,24676.8464,154,85.1317,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",85.6373,85.74,85.5359,85.68,-0.2,-0.23,6547.8012,86,85.6517,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",85.41,85.88,85.3738,0.82,0.96,3841.8012,78,85.7723,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",84.73,85.1374,84.7297,85.06,0.46,0.54,11373.5854,98,85.0229,{"date":384,"open":243,"high":320,"low":385,"close":386,"change":332,"percent_change":333,"volume":387,"transactions":388,"vwap":389},"2026-09-01",84.42,84.6,6899.8092,95,84.5451,{"date":391,"open":392,"high":393,"low":394,"close":392,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",85.16,85.31,85.02,-0.4233,-0.49,5690.3652,108,85.1233,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":28,"vwap":409},"2026-08-28",85.48,85.86,85.39,85.5833,0.1659,0.19,7145.8322,85.5304,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",85.84,85.331,85.4174,-0.4731,-0.55,12872.1196,119,85.4333,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",85.7938,85.99,85.75,85.8905,0.0705,0.08,7431.9827,102,85.8559,{"date":432,"open":423,"high":423,"low":433,"close":434,"change":435,"percent_change":427,"volume":436,"transactions":437,"vwap":438},"2026-08-25",85.6165,85.82,0.0719,7631.2315,92,85.7027,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",85.33,85.7603,85.7481,0.1427,0.17,5444.549949,66,85.6198,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",85.485,85.715,85.6054,0.6159,0.72,5216.64,71,85.5074,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",85.42,85.5,84.9895,-0.7205,-0.84,8210.9842,83,85.3484,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",86.02,85.71,0.307,0.36,5267.5562,74,85.9108,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":396,"volume":484,"transactions":485,"vwap":486},"2026-08-18",85.49,85.64,85.403,-0.4223,3275.6642,70,85.5553,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",86.22,85.81,85.8253,-0.3877,-0.45,11048.7672,151,85.977,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",86.335,86.47,86.1961,86.213,-0.0782,-0.09,4931.5612,75,86.2731,{"date":509,"open":510,"high":499,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":360,"vwap":516},"2026-08-13",86.155,86.15,86.2912,0.3595,0.42,10935.1302,86.2644,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",86.42,85.87,85.9317,-0.0524,-0.06,11700.042,132,86.0632,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",86.34,86.41,85.9841,-0.1303,-0.15,8522.722,103,86.1605,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",86.23,86.09,86.1144,0.3797,0.44,13004.6049,138,86.1318,{"date":548,"open":472,"high":490,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":182,"vwap":554},"2026-08-07",85.51,85.7347,0.2247,0.26,7243.764,85.7038,{"date":556,"open":557,"high":557,"low":558,"close":549,"change":523,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",86.14,85.3805,-0.07,13604.9599,114,85.5384,{"date":564,"open":25,"high":25,"low":344,"close":344,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",-0.33,-0.38,14756.1721,168,85.7041,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",85,86.12,84.86,85.9,0.9142,1.08,10336.549,156,85.7311,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":279,"vwap":588},"2026-08-03",84.02,84.9858,1.2059,1.44,5728.677,84.7583,{"date":590,"open":591,"high":274,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",83.46,82.84,83.7799,1.1999,1.45,5436.93,97,83.5035,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":14,"volume":606,"transactions":287,"vwap":607},"2026-07-30",82.12,82.5892,81.74,82.58,0.8234,9205.472,82.1828,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":360,"vwap":616},"2026-07-29",82.62,82.739,81.7566,-1.1094,-1.34,7650.246,82.0687,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":437,"vwap":626},"2026-07-28",82.83,82.95,82.77,82.866,0.4782,0.58,11514.368,82.851,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":476,"vwap":636},"2026-07-27",82.67,82.7519,82.29,82.3878,0.4178,0.51,4772.631,82.3929,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",82.38,81.9559,81.97,0.1896,0.23,9075.608,100,82.0801,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":279,"vwap":656},"2026-07-23",81.73,81.94,81.66,81.7804,-0.7934,-0.96,15638.059,81.7137,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":559,"volume":664,"transactions":665,"vwap":666},"2026-07-22",82.6,82.839,82.505,82.5738,-0.0607,22782.18,89,82.5987,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":457,"vwap":676},"2026-07-21",82.7,82.7952,82.25,82.6345,0.4611,0.56,8536.631,82.5725,{"date":678,"open":604,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":219,"vwap":685},"2026-07-20",82.6799,82.135,82.1734,-0.1766,-0.21,14896.8791,82.3787,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":465,"volume":693,"transactions":694,"vwap":695},"2026-07-17",82.61,82.71,82.275,82.35,-0.7,16313.947,94,82.4745,{"date":697,"open":698,"high":699,"low":592,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":279,"vwap":704},"2026-07-16",83.25,83.44,83.05,0.0334,0.04,10952.301,83.2102,{"date":706,"open":187,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":506,"vwap":713},"2026-07-15",83.155,82.9001,83.0166,0.1778,0.21,10786.034,83.0648,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":315,"volume":720,"transactions":721,"vwap":722},"2026-07-14",83.09,82.6557,82.8388,-0.1035,24456.524799,124,82.8052,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":457,"vwap":731},"2026-07-13",83.18,82.8529,82.9423,-0.1607,-0.19,9427.282,83.0283,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",82.88,83.16,83.103,0.393,0.48,6700,{"date":741,"open":742,"high":743,"low":742,"close":689,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":689},"2026-07-09",82.26,82.73,0.534,0.65,7400,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",82.27,81.925,82.176,-0.624,-0.75,7900,{"date":756,"open":757,"high":757,"low":659,"close":758,"change":759,"percent_change":702,"volume":760,"transactions":9,"vwap":758},"2026-07-07",83.035004,82.8,0.029,10000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":378,"volume":768,"transactions":9,"vwap":766},"2026-07-06",82.601,82.855,82.34,82.771,0.377,7100,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":739,"transactions":9,"vwap":773},"2026-07-02",82.87,81.837,82.394,0.102,0.12,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",82.24,82.705,82.292,0.059,0.07,4600,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":407,"volume":790,"transactions":9,"vwap":788},"2026-06-30",82.59,82.07,82.233,0.153,14700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",81.96,82.18,81.85,82.080002,0.561,0.69,2200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":533,"volume":807,"transactions":9,"vwap":805},"2026-06-26",81.71,82,81.43,81.519,-0.121,10600,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":745,"volume":814,"transactions":9,"vwap":812},"2026-06-25",82.099998,82.22,81.64,0.525,5300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",81.14,81.72,81.059998,81.115,-0.141,-0.17,9300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",80.82,81.455,81.256,-0.92,-1.12,17000,{"date":833,"open":834,"high":835,"low":650,"close":751,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":751},"2026-06-22",82.36,82.39,-0.064,-0.08,9400,{"date":840,"open":811,"high":841,"low":842,"close":778,"change":738,"percent_change":843,"volume":844,"transactions":9,"vwap":778},"2026-06-18",82.41,82.16,0.59,5700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",82.92,82.98,81.745,81.76,-1.279,-1.54,18900,{"date":855,"open":856,"high":204,"low":857,"close":858,"change":859,"percent_change":504,"volume":860,"transactions":9,"vwap":858},"2026-06-16",83.12,83.019997,83.039001,-0.071,13500,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":89,"volume":867,"transactions":9,"vwap":865},"2026-06-15",83.225,83.49,83.11,0.841,11800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":624,"volume":875,"transactions":9,"vwap":873},"2026-06-12",82.050003,82.4,81.95,82.269,0.475,3000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":838,"transactions":9,"vwap":881},"2026-06-11",80.92,81.795,80.59,81.794,1.217,1.51,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",81.34,81.91,80.577,-1.062,-1.3,5600,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":445,"volume":898,"transactions":9,"vwap":896},"2026-06-09",82.425,80.57,81.639,0.137,8300,{"date":900,"open":901,"high":887,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",81.86,81.484,81.502,0.011,0.01,7300,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":853,"transactions":9,"vwap":911},"2026-06-05",82.89,81.325,81.491,-1.669,-2.01,{"date":915,"open":916,"high":917,"low":916,"close":735,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":735},"2026-06-04",82.72,83.21,0.661,0.8,5900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":315,"volume":768,"transactions":9,"vwap":926},"2026-06-03",82.54,82.682,82.383,82.499,-0.101,{"date":929,"open":930,"high":931,"low":930,"close":659,"change":932,"percent_change":711,"volume":933,"transactions":9,"vwap":659},"2026-06-02",82.17,82.74,0.173,2700,{"date":935,"open":659,"high":659,"low":751,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",82.427,-0.239,-0.29,9900,{"date":941,"open":942,"high":943,"low":786,"close":944,"change":945,"percent_change":782,"volume":891,"transactions":9,"vwap":944},"2026-05-29",82.694,82.78,82.666,0.056,{"date":947,"open":948,"high":669,"low":948,"close":688,"change":949,"percent_change":188,"volume":950,"transactions":9,"vwap":688},"2026-05-28",82.136,0.223,13200,{"date":952,"open":834,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",82.48,82.205,82.387,0.145,0.18,12200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",82.040001,82.32,81.99,82.242,0.492,0.6,78900,{"date":969,"open":818,"high":970,"low":971,"close":972,"change":973,"percent_change":136,"volume":974,"transactions":9,"vwap":972},"2026-05-22",81.938,81.69,81.75,0.537,12400,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":23,"volume":980,"transactions":9,"vwap":978},"2026-05-21",80.43,81.213,0.299,6100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",80.51,80.99,80.37,80.914,0.683,0.85,3900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",80.358,80.62,80.2,80.231,-0.555,-0.69,11600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":236,"volume":1006,"transactions":9,"vwap":1004},"2026-05-18",80.8,80.84,80.4,80.786,0.076,22400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":294,"volume":1014,"transactions":9,"vwap":1012},"2026-05-15",80.765,80.899,80.615,80.71,-0.65,10800,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":933,"transactions":9,"vwap":1019},"2026-05-14",81.18,81.47,81.36,0.364,0.45,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":543,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",80.325,81.11,80.996,0.356,4900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":837,"percent_change":314,"volume":1035,"transactions":9,"vwap":1034},"2026-05-12",80.49,80.65,80.12,80.64,14000,{"date":1037,"open":1038,"high":1038,"low":880,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",80.877,80.72,-0.04,-0.05,11200,{"date":1044,"open":1045,"high":1046,"low":1034,"close":1047,"change":775,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-08",80.805,80.93,80.76,0.15,8000,{"date":1051,"open":1052,"high":1052,"low":983,"close":1034,"change":997,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1034},"2026-05-07",81.26,-0.85,8900,{"date":1056,"open":1046,"high":1057,"low":1046,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",81.42,81.33,0.88,1.09,16900,{"date":1063,"open":994,"high":1064,"low":994,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",80.579,80.45,0.684,0.86,11000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":746,"transactions":9,"vwap":1074},"2026-05-04",79.97,80.28,79.73,79.766,-0.401,-0.5,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":998,"transactions":9,"vwap":1081},"2026-05-01",80.52,80.55,80.167,-0.223,-0.28,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",79.685,80.39,1.1,1.39,8700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":807,"transactions":9,"vwap":1096},"2026-04-29",79.099998,79.33,79.065002,79.29,0.088,0.11,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",79.47,79.12,79.202,-0.313,-0.39,10300,{"date":1108,"open":1073,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":315,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",79.74,79.515,-0.095,8600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":206,"percent_change":1117,"volume":875,"transactions":9,"vwap":1116},"2026-04-24",79.31,79.61,0.2,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":106,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",79.39,79.635,79.19,79.45,0.047,11400,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",79.543,79.185,79.403,0.322,0.41,6500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":305,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",79.57,79.081001,-0.274,2500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1083,"volume":1146,"transactions":9,"vwap":1144},"2026-04-20",79.46,79.312,79.355,-0.221,9200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":814,"transactions":9,"vwap":1151},"2026-04-17",78.95,79.88,79.576,0.818,1.04,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":121,"percent_change":141,"volume":1160,"transactions":9,"vwap":1159},"2026-04-16",78.8,78.87,78.461,78.758,14500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",78.52,78.59,78.15,78.508,0.078,0.1,15200,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":45,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",78.155,78.475,78.43,0.773,7000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":867,"transactions":9,"vwap":1180},"2026-04-13",76.87,77.657,76.735,0.707,0.92,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":332,"volume":838,"transactions":9,"vwap":1187},"2026-04-10",77.39,76.95,-0.434,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-09",76.92,77.49,76.82,77.384,0.494,0.64,16200,{"date":1199,"open":1193,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-08",76.89,76.48,2.043,2.73,10500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":315,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",74.659,74.847,74.42,-0.16,11500,{"date":1213,"open":1214,"high":506,"low":1214,"close":1215,"change":1216,"percent_change":474,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",74.37,74.967,0.267,27900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":702,"volume":1197,"transactions":9,"vwap":1223},"2026-04-02",74.23,74.71,73.96,74.7,0.03,{"date":1226,"open":1221,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",75.040001,74.6,74.67,0.373,0.5,19500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",73.6,74.3,73.35,74.297,1.667,2.3,18500,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":822,"percent_change":358,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",73.61,72.46,72.63,14200,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-27",73.91,72.65,72.8,-0.97,-1.31,6000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",74.49,74.66,73.68,73.77,-1.05,-1.4,27600,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":146,"volume":814,"transactions":9,"vwap":1269},"2026-03-25",75.165,74.76,74.82,0.28,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1083,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",74.28,74.83,74.099998,74.54,-0.37,12300,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1269,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1269},"2026-03-23",75.43,74.78,0.76,1.03,16300,{"date":1287,"open":1288,"high":1289,"low":1250,"close":1290,"change":465,"percent_change":830,"volume":1285,"transactions":9,"vwap":1290},"2026-03-20",74.39,74.56,74.059998,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":504,"percent_change":315,"volume":1297,"transactions":9,"vwap":1296},"2026-03-19",74.65,75.080002,74.44,74.9,12700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",75.728,75.78,74.99,-0.965,-1.27,15300,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":514,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",76.17,75.955,0.321,14800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":367,"volume":1319,"transactions":9,"vwap":1317},"2026-03-16",75.56,75.74,75.42,75.634,0.614,16800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":565,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",75.477,74.915,75.019997,-0.25,9500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",75.58,75.79,75.27,-1.04,-1.36,21800,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1041,"percent_change":559,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",76.61,76.010002,76.31,41900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":683,"percent_change":276,"volume":1347,"transactions":9,"vwap":1346},"2026-03-10",76.71,76.99,76.3,76.36,13600,{"date":1349,"open":1350,"high":1337,"low":1351,"close":1352,"change":146,"percent_change":1231,"volume":1353,"transactions":9,"vwap":1352},"2026-03-09",75.25,74.88,76.57,11300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":295,"percent_change":1359,"volume":980,"transactions":9,"vwap":1358},"2026-03-06",75.805,76.37,76.19,-1.23,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":465,"percent_change":72,"volume":1366,"transactions":9,"vwap":1365},"2026-03-05",76.945,77.15,76.636,77.14,12600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":514,"percent_change":379,"volume":860,"transactions":9,"vwap":1372},"2026-03-04",77.9,78.098,77.86,77.98,{"date":1374,"open":1375,"high":1376,"low":1346,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-03",77.19,77.79,77.56,-0.77,-0.98,11700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":111,"volume":1387,"transactions":9,"vwap":1385},"2026-03-02",77.805,78.55,78.33,-0.007,20800,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1168,"volume":1393,"transactions":9,"vwap":1391},"2026-02-27",77.591,78.337,0.077,13300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1040,"percent_change":1041,"volume":1326,"transactions":9,"vwap":1398},"2026-02-26",78.35,77.87,78.26,{"date":1400,"open":1401,"high":1402,"low":1165,"close":1402,"change":22,"percent_change":126,"volume":823,"transactions":9,"vwap":1402},"2026-02-25",78.17,78.3,{"date":1404,"open":1405,"high":370,"low":1406,"close":1407,"change":1408,"percent_change":988,"volume":746,"transactions":9,"vwap":1407},"2026-02-24",77.68,77.51,77.99,0.658,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1263,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",78.19,77.325,77.332,-1.098,16700,{"date":1417,"open":1418,"high":1174,"low":1418,"close":1174,"change":966,"percent_change":1419,"volume":807,"transactions":9,"vwap":1174},"2026-02-20",77.55,0.77,{"date":1421,"open":1371,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-19",77.95,77.57,77.83,-0.11,-0.14,17200,{"date":1429,"open":1376,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":966,"volume":1393,"transactions":9,"vwap":1432},"2026-02-18",78.14,77.611,77.94,0.467,{"date":1435,"open":1436,"high":1437,"low":1365,"close":1438,"change":1439,"percent_change":358,"volume":1440,"transactions":9,"vwap":1438},"2026-02-17",77.41,77.66,77.473,-0.175,15900,{"date":1442,"open":1375,"high":370,"low":1375,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-13",77.648,0.298,0.39,5200,{"date":1448,"open":1449,"high":1164,"low":1450,"close":1450,"change":1451,"percent_change":1263,"volume":1452,"transactions":9,"vwap":1450},"2026-02-12",78.57,77.35,-1.1,6800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1048,"percent_change":407,"volume":1458,"transactions":9,"vwap":1457},"2026-02-11",78.72,78.18,78.45,13400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1402,"change":683,"percent_change":276,"volume":1464,"transactions":9,"vwap":1402},"2026-02-10",78.46,78.62,78.29,6600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1270,"percent_change":474,"volume":1211,"transactions":9,"vwap":1470},"2026-02-09",78.23,78.63,78.07,78.51,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1467,"change":1476,"percent_change":1477,"volume":760,"transactions":9,"vwap":1467},"2026-02-06",77.65,78.37,77.63,1.05,1.36,{"date":1479,"open":1187,"high":1450,"low":1187,"close":1480,"change":753,"percent_change":654,"volume":1481,"transactions":9,"vwap":1480},"2026-02-05",77.18,8800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":111,"percent_change":111,"volume":1487,"transactions":9,"vwap":1486},"2026-02-04",78.32,77.7,77.93,9100,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1432,"change":315,"percent_change":533,"volume":1197,"transactions":9,"vwap":1432},"2026-02-03",78.38,77.69,{"date":1493,"open":1473,"high":1494,"low":1473,"close":1495,"change":1496,"percent_change":285,"volume":891,"transactions":9,"vwap":1495},"2026-02-02",78.089996,78.059998,0.61,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":566,"percent_change":396,"volume":1502,"transactions":9,"vwap":1501},"2026-01-30",77.575,76.895,77.45,7700,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1424,"change":543,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1424},"2026-01-29",77.96,77.395,0.57,7600,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1186,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1186},"2026-01-28",77.545,77.335,-0.021,-0.03,5500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":22,"volume":1508,"transactions":9,"vwap":1520},"2026-01-27",77.136,77.47,77.411,0.241,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":126,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-26",76.951,77.25,77.17,0.52,10100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":905,"percent_change":905,"volume":1535,"transactions":9,"vwap":1534},"2026-01-23",76.81,76.905,76.65,76.77,29600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":514,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-22",76.68,76.91,76.617,76.76,0.55,27000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":267,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",75.92,76.575,75.67,76.34,0.89,62900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1347,"transactions":9,"vwap":1557},"2026-01-20",75.89,76.019997,75.35,75.45,-1.28,-1.67,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":523,"percent_change":837,"volume":1133,"transactions":9,"vwap":1565},"2026-01-16",76.74,76.88,76.645,76.73,{"date":1567,"open":1191,"high":1568,"low":1343,"close":1569,"change":1117,"percent_change":552,"volume":1366,"transactions":9,"vwap":1569},"2026-01-15",77.0049973,76.79,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":702,"volume":1125,"transactions":9,"vwap":1572},"2026-01-14",76.59,76.23,0.027,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-13",76.94,76.35,76.563,-0.337,-0.44,10900,{"date":1584,"open":1585,"high":1191,"low":1585,"close":1586,"change":236,"percent_change":775,"volume":1125,"transactions":9,"vwap":1586},"2026-01-12",76.47,76.9,{"date":1588,"open":1589,"high":1200,"low":1590,"close":1531,"change":379,"percent_change":1591,"volume":754,"transactions":9,"vwap":1531},"2026-01-09",76.659,76.421,0.71,{"date":1593,"open":1554,"high":1594,"low":1554,"close":1595,"change":843,"percent_change":131,"volume":860,"transactions":9,"vwap":1595},"2026-01-08",76.319,76.27,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-07",76.16,76.21,75.607,75.68,-0.516,-0.68,17800,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-06",75.72,76.24,76.196,0.686,0.91,130900,{"date":1614,"open":1350,"high":1615,"low":1350,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-05",75.63,75.51,0.83,1.11,8100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":543,"volume":1627,"transactions":9,"vwap":1625},"2026-01-02",74.448,74.73,74.36,74.68,0.33,5800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":416,"percent_change":1633,"volume":807,"transactions":9,"vwap":1632},"2025-12-31",74.735,74.75,74.35,-0.73,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1296,"change":523,"percent_change":837,"volume":1090,"transactions":9,"vwap":1296},"2025-12-30",75.010002,74.845,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":357,"percent_change":276,"volume":1643,"transactions":9,"vwap":1642},"2025-12-29",75.149,74.866,74.96,6200,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":523,"percent_change":837,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",75.23,74.962,75.16,3800,{"date":1651,"open":1652,"high":1331,"low":1653,"close":1654,"change":1655,"percent_change":1445,"volume":746,"transactions":9,"vwap":1654},"2025-12-24",74.92,74.908,75.22,0.29,{"date":1657,"open":1296,"high":1658,"low":1659,"close":1660,"change":956,"percent_change":407,"volume":853,"transactions":9,"vwap":1660},"2025-12-23",74.98,74.74,74.93,{"date":1662,"open":1663,"high":1274,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1297,"transactions":9,"vwap":1664},"2025-12-22",74.46,74.785,0.465,0.63,{"date":1668,"open":1669,"high":1295,"low":1669,"close":1670,"change":126,"percent_change":379,"volume":1582,"transactions":9,"vwap":1670},"2025-12-19",74.26,74.32,{"date":1672,"open":1673,"high":1209,"low":1674,"close":1675,"change":1676,"percent_change":634,"volume":1677,"transactions":9,"vwap":1675},"2025-12-18",74.18,73.79,73.92,0.375,18100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":247,"volume":1685,"transactions":9,"vwap":1683},"2025-12-17",73.93,74.109,73.528,73.545,-0.475,17100,{"date":1687,"open":1688,"high":1632,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1515,"transactions":9,"vwap":1690},"2025-12-16",74.25,73.832,74.019997,-0.67,-0.9,{"date":1694,"open":1695,"high":1268,"low":1695,"close":1696,"change":1224,"percent_change":702,"volume":1582,"transactions":9,"vwap":1696},"2025-12-15",74.52,74.69,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1259,"change":1701,"percent_change":692,"volume":1133,"transactions":9,"vwap":1259},"2025-12-12",75.26,74.5,-0.53,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":514,"percent_change":674,"volume":1706,"transactions":9,"vwap":1705},"2025-12-11",75.089996,75.19,5000,{"date":1708,"open":1709,"high":1660,"low":1709,"close":1710,"change":1591,"percent_change":368,"volume":1353,"transactions":9,"vwap":1710},"2025-12-10",74.010002,74.77,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1290,"change":1425,"percent_change":533,"volume":1446,"transactions":9,"vwap":1290},"2025-12-09",74.245,74.29,74.040001,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":416,"volume":920,"transactions":9,"vwap":1720},"2025-12-08",74.57,74.080002,74.17,-0.413,{"date":1723,"open":1724,"high":1725,"low":1718,"close":1726,"change":1727,"percent_change":1098,"volume":867,"transactions":9,"vwap":1726},"2025-12-05",74.625,74.91,74.583,0.083,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1700,"change":1733,"percent_change":1048,"volume":1734,"transactions":9,"vwap":1700},"2025-12-04",74.4,74.51,74.34,0.111,5400,{"date":1736,"open":1719,"high":1258,"low":1737,"close":1738,"change":1739,"percent_change":136,"volume":1458,"transactions":9,"vwap":1738},"2025-12-03",74.011002,74.389,0.488,{"date":1741,"open":1742,"high":1690,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-02",73.85,73.75,73.901,0.101,0.14,7800,{"date":1749,"open":1222,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":754,"transactions":9,"vwap":1751},"2025-12-01",74.24,73.8,-0.442,-0.6,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":674,"volume":1759,"transactions":9,"vwap":1757},"2025-11-28",73.78,74.242,0.412,4800,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":843,"volume":1582,"transactions":9,"vwap":1764},"2025-11-26",73.779,73.99,73.83,0.43,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-25",72.509,73.41,73.4,0.954,1.32,8400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":158,"percent_change":1284,"volume":1502,"transactions":9,"vwap":1778},"2025-11-24",72.07,72.555,72.446,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1133,"transactions":9,"vwap":1783},"2025-11-21",71.016998,72.135,71.706,0.976,1.38,{"date":1787,"open":1788,"high":1789,"low":26,"close":26,"change":1790,"percent_change":1791,"volume":1326,"transactions":9,"vwap":26},"2025-11-20",72.48,72.567,-0.89,-1.24,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":236,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-19",71.64,72.010002,71.403,71.62,0.13,25500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":258,"volume":1054,"transactions":9,"vwap":1805},"2025-11-18",71.41,71.88,71.24,71.53,-0.285,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":654,"volume":1814,"transactions":9,"vwap":1812},"2025-11-17",72.3,72.71,71.623,71.815,-0.695,16100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-14",72.24,72.825,72.51,-0.093,-0.13,14100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-13",73.39,73.525,72.588,72.603,-0.972,-1.32,9000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1386,"percent_change":111,"volume":1255,"transactions":9,"vwap":1836},"2025-11-12",73.89,73.571,73.575,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":738,"volume":1014,"transactions":9,"vwap":1842},"2025-11-11",73.225,73.67,73.181,73.582,0.349,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1476,"volume":891,"transactions":9,"vwap":1849},"2025-11-10",72.98,73.249,72.62,73.233,0.759,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1117,"volume":1857,"transactions":9,"vwap":1854},"2025-11-07",72.099998,72.474,71.89,0.147,4000,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1633,"volume":1864,"transactions":9,"vwap":1862},"2025-11-06",72.84,72.212,72.327,-0.531,8200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1496,"percent_change":1870,"volume":933,"transactions":9,"vwap":1869},"2025-11-05",72.94,72.975,72.858,0.84,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1773,"transactions":9,"vwap":1876},"2025-11-04",72.31,72.38,72.235,72.248,-0.592,-0.81,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1860,"change":1884,"percent_change":1885,"volume":1528,"transactions":9,"vwap":1860},"2025-11-03",72.87,73.010002,72.75,-0.265,-0.36,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1231,"volume":1211,"transactions":9,"vwap":1891},"2025-10-31",73.17,73.202,72.97,73.105,0.367,{"date":1894,"open":1895,"high":1770,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-30",72.86,72.738,-0.789,-1.07,18600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":304,"volume":1907,"transactions":9,"vwap":1905},"2025-10-29",73.69,73.871,73.3,73.527,-0.218,2400,{"date":1909,"open":1690,"high":1690,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-28",73.745,-0.319,-0.43,4200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1318,"percent_change":1870,"volume":1864,"transactions":9,"vwap":1917},"2025-10-27",73.97,74.064003,73.831,{"date":1920,"open":1825,"high":1235,"low":1825,"close":1921,"change":1922,"percent_change":1196,"volume":1923,"transactions":9,"vwap":1921},"2025-10-24",73.45,0.47,14300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1846,"change":146,"percent_change":1527,"volume":980,"transactions":9,"vwap":1846},"2025-10-23",72.89,73.089996,72.867,{"date":1930,"open":1890,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":332,"volume":1935,"transactions":9,"vwap":1933},"2025-10-22",72.989,72.34,72.6,-0.406,77400,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":711,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",72.82,73.059998,73.0059967,0.156,5100,{"date":1944,"open":1945,"high":1895,"low":1946,"close":1947,"change":1666,"percent_change":323,"volume":1176,"transactions":9,"vwap":1947},"2025-10-20",72.67,72.639,72.85,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":552,"percent_change":474,"volume":1090,"transactions":9,"vwap":1953},"2025-10-17",72.028999,72.28,71.76,72.22,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":333,"volume":898,"transactions":9,"vwap":1959},"2025-10-16",72.562,72.624,71.73,71.96,-0.478,{"date":1962,"open":1947,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1746,"volume":814,"transactions":9,"vwap":1965},"2025-10-15",72.941,72.39,72.438,0.099,{"date":1968,"open":1969,"high":1246,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1133,"transactions":9,"vwap":1970},"2025-10-14",71.25,72.339,0.383,0.53,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-13",71.8,72.031998,71.956,0.862,1.21,34300,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":989,"transactions":9,"vwap":1984},"2025-10-10",72.74,71.094002,-1.646,-2.26,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1983,"change":1991,"percent_change":1105,"volume":1992,"transactions":9,"vwap":1983},"2025-10-09",73.019997,72.633,-0.286,3500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":188,"volume":2000,"transactions":9,"vwap":1998},"2025-10-08",72.77,73.099998,72.732,73.026001,0.197,8500,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":493,"volume":2007,"transactions":9,"vwap":2005},"2025-10-07",73.23,72.676,72.829,-0.331,25300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":121,"volume":1326,"transactions":9,"vwap":2013},"2025-10-06",73.080002,73.29,73.061996,73.16,0.185,{"date":2016,"open":2017,"high":2017,"low":1868,"close":1868,"change":2018,"percent_change":1798,"volume":1627,"transactions":9,"vwap":1868},"2025-10-03",73.33,0.095,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":702,"percent_change":2024,"volume":1515,"transactions":9,"vwap":2022},"2025-10-02",72.7,72.88,72.486,0.05,{"date":2026,"open":2027,"high":1947,"low":2028,"close":1860,"change":775,"percent_change":445,"volume":2029,"transactions":9,"vwap":1860},"2025-10-01",72.415,72.296,4500,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1798,"percent_change":957,"volume":1515,"transactions":9,"vwap":2033},"2025-09-30",72.335,72.72,{"date":2035,"open":2036,"high":2037,"low":1964,"close":2038,"change":782,"percent_change":1168,"volume":1211,"transactions":9,"vwap":2038},"2025-09-29",72.556,72.61,72.59,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1591,"volume":1211,"transactions":9,"vwap":2044},"2025-09-26",72.405,72.549,72.285,72.52,0.509,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-25",72.16,72.176,71.98,72.011002,-0.519,-0.72,10700,{"date":2056,"open":2057,"high":2058,"low":1245,"close":2059,"change":2060,"percent_change":276,"volume":1822,"transactions":9,"vwap":2059},"2025-09-24",72.735,72.81,72.53,-0.193,{"date":2062,"open":2063,"high":2063,"low":1848,"close":2064,"change":2065,"percent_change":1691,"volume":1759,"transactions":9,"vwap":2064},"2025-09-23",73.14,72.723,-0.487,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":314,"volume":860,"transactions":9,"vwap":2070},"2025-09-22",72.906,73.27,73.21,-0.074,{"date":2073,"open":2074,"high":2011,"low":2075,"close":2076,"change":2077,"percent_change":445,"volume":807,"transactions":9,"vwap":2076},"2025-09-19",73.15,73.040001,73.284,0.124,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2013,"change":643,"percent_change":141,"volume":2082,"transactions":9,"vwap":2013},"2025-09-18",73.36,73.091003,9600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1048,"percent_change":711,"volume":2089,"transactions":9,"vwap":2088},"2025-09-17",73.07,73.13,72.565,72.93,24600,{"date":2091,"open":1989,"high":1989,"low":1246,"close":2092,"change":905,"percent_change":905,"volume":1427,"transactions":9,"vwap":2092},"2025-09-16",72.78,{"date":2094,"open":2095,"high":2088,"low":2096,"close":1995,"change":552,"percent_change":474,"volume":2097,"transactions":9,"vwap":1995},"2025-09-15",72.785,72.645,15400,{"date":2099,"open":1252,"high":1252,"low":1819,"close":1819,"change":2100,"percent_change":332,"volume":2101,"transactions":9,"vwap":1819},"2025-09-12",-0.41,9800,{"date":2103,"open":2104,"high":1867,"low":2104,"close":2105,"change":2106,"percent_change":1059,"volume":2107,"transactions":9,"vwap":2105},"2025-09-11",72.385,72.92,0.639,31100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":141,"volume":2115,"transactions":9,"vwap":2113},"2025-09-10",72.27,72.441,72.105,72.281,0.231,2600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":22,"volume":1747,"transactions":9,"vwap":2121},"2025-09-09",71.75,72.080002,71.741,72.050003,0.22,{"date":2124,"open":2125,"high":2126,"low":1797,"close":2127,"change":1746,"percent_change":1117,"volume":2128,"transactions":9,"vwap":2127},"2025-09-08",71.65,71.852,71.83,6900,{"date":2130,"open":2048,"high":2131,"low":2132,"close":2133,"change":1083,"percent_change":1105,"volume":1028,"transactions":9,"vwap":2133},"2025-09-05",72.243,71.481,71.69,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":1284,"volume":2140,"transactions":9,"vwap":2137},"2025-09-04",71.57,71.97,71.45,0.737,7200,{"date":2142,"open":2143,"high":1804,"low":2144,"close":2145,"change":789,"percent_change":2122,"volume":2146,"transactions":9,"vwap":2145},"2025-09-03",71.234,70.98,71.233,9700,{"date":2148,"open":2149,"high":1984,"low":2150,"close":2151,"change":277,"percent_change":493,"volume":1393,"transactions":9,"vwap":2151},"2025-09-02",70.58,70.57,71.080002,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":277,"volume":1481,"transactions":9,"vwap":2156},"2025-08-29",71.58,71.315,71.4,-0.226,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":121,"volume":2165,"transactions":9,"vwap":2163},"2025-08-28",71.5,71.63,71.291,71.626,0.176,4700,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2138,"change":957,"percent_change":121,"volume":1535,"transactions":9,"vwap":2138},"2025-08-27",71.28,71.48,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":782,"percent_change":1168,"volume":1487,"transactions":9,"vwap":2173},"2025-08-26",70.91,71.27,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1277,"percent_change":2179,"volume":2165,"transactions":9,"vwap":2178},"2025-08-25",71.44,71.18,71.2,-0.52,{"date":2181,"open":2182,"high":2125,"low":2182,"close":2136,"change":2183,"percent_change":2184,"volume":1706,"transactions":9,"vwap":2136},"2025-08-22",70.96,1.162,1.65,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2100,"volume":1054,"transactions":9,"vwap":2189},"2025-08-21",70.3,70.59,70.408,-0.292,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1041,"percent_change":559,"volume":760,"transactions":9,"vwap":2195},"2025-08-20",70.85,70.51,70.7,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1426,"volume":1446,"transactions":9,"vwap":2200},"2025-08-19",70.93,70.614,70.75,-0.098,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1041,"volume":2209,"transactions":9,"vwap":2207},"2025-08-18",70.87,70.9,70.751,70.848,-0.033,3200,{"date":2211,"open":1969,"high":1969,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-15",70.88,70.881,-0.157,-0.22,49000,{"date":2218,"open":2172,"high":2219,"low":2193,"close":2220,"change":2221,"percent_change":1425,"volume":1773,"transactions":9,"vwap":2220},"2025-08-14",71.050003,71.038002,-0.078,{"date":2223,"open":2205,"high":2224,"low":2205,"close":2225,"change":146,"percent_change":379,"volume":1176,"transactions":9,"vwap":2225},"2025-08-13",71.14,71.116,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":1028,"transactions":9,"vwap":2230},"2025-08-12",70.29,70.78,70.736,0.891,1.28,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":938,"volume":2239,"transactions":9,"vwap":2237},"2025-08-11",70.14,69.805,69.845,-0.201,12000,{"date":2241,"open":2242,"high":2235,"low":2242,"close":2243,"change":2244,"percent_change":966,"volume":1685,"transactions":9,"vwap":2243},"2025-08-08",69.75,70.045998,0.416,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":533,"volume":2252,"transactions":9,"vwap":2250},"2025-08-07",69.85,69.878,69.43,69.63,-0.106,44900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":1746,"volume":1139,"transactions":9,"vwap":2257},"2025-08-06",69.531,69.81,69.736,0.096,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":533,"percent_change":683,"volume":2264,"transactions":9,"vwap":2263},"2025-08-05",69.94,69.421,69.64,41800,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1582,"transactions":9,"vwap":2268},"2025-08-04",69.4,69.79,0.918,1.33,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1528,"transactions":9,"vwap":2275},"2025-08-01",69.36,68.68,68.872,-1.148,-1.64,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1746,"volume":844,"transactions":9,"vwap":2283},"2025-07-31",70.579,70.719,69.98,70.019997,0.097,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":333,"volume":2291,"transactions":9,"vwap":2289},"2025-07-30",70.42,69.74,69.923,-0.467,14400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1210,"percent_change":358,"volume":1487,"transactions":9,"vwap":2297},"2025-07-29",70.52,70.6,70.23,70.39,{"date":2299,"open":2300,"high":2300,"low":2297,"close":2301,"change":822,"percent_change":2302,"volume":1133,"transactions":9,"vwap":2301},"2025-07-28",70.89,70.55,-0.24,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":23,"volume":1706,"transactions":9,"vwap":2308},"2025-07-25",70.515,70.752,70.501,70.72,0.258,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":837,"volume":2315,"transactions":9,"vwap":2313},"2025-07-24",70.69,70.462,-0.058,7500,{"date":2317,"open":2318,"high":2294,"low":2319,"close":2294,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2294},"2025-07-23",70.236,70.12,0.523,0.75,14900,{"date":2324,"open":2325,"high":2326,"low":2268,"close":2327,"change":2328,"percent_change":738,"volume":2329,"transactions":9,"vwap":2327},"2025-07-22",69.84,70.087997,69.997,0.335,13800,{"date":2331,"open":2261,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":106,"volume":1112,"transactions":9,"vwap":2333},"2025-07-21",70.013,69.662,0.042,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":111,"percent_change":111,"volume":1380,"transactions":9,"vwap":2339},"2025-07-18",69.89,69.52,69.62,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2250,"change":1021,"percent_change":745,"volume":1255,"transactions":9,"vwap":2250},"2025-07-17",69.37,69.69,69.3,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1798,"percent_change":407,"volume":1176,"transactions":9,"vwap":2350},"2025-07-16",69.139,69.2,68.64,69.18,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":1013,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-15",69.9,69.050003,-0.93,44500,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2024,"percent_change":782,"volume":2362,"transactions":9,"vwap":2361},"2025-07-14",69.53,69.71,69.7,922500,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":493,"volume":898,"transactions":9,"vwap":2367},"2025-07-11",69.442,69.76,69.65,-0.318,{"date":2370,"open":2263,"high":2371,"low":2263,"close":2372,"change":2373,"percent_change":1270,"volume":1643,"transactions":9,"vwap":2372},"2025-07-10",70.11,69.968,0.198,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1765,"volume":1864,"transactions":9,"vwap":2378},"2025-07-09",69.849,69.47,69.77,0.3,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2377,"change":2384,"percent_change":1514,"volume":875,"transactions":9,"vwap":2377},"2025-07-08",69.58,69.44,-0.02,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1378,"volume":2391,"transactions":9,"vwap":2389},"2025-07-07",69.83,69.27,69.49,-0.54,16600,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":738,"percent_change":798,"volume":2397,"transactions":9,"vwap":2396},"2025-07-03",69.5,70.099998,70.029999,13700,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":711,"percent_change":2379,"volume":2402,"transactions":9,"vwap":2401},"2025-07-02",69.17,69.55,6300,{"date":2404,"open":2405,"high":2249,"low":2405,"close":2406,"change":514,"percent_change":1496,"volume":1112,"transactions":9,"vwap":2406},"2025-07-01",68.85,69.34,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1270,"percent_change":1132,"volume":2082,"transactions":9,"vwap":2411},"2025-06-30",68.97,68.715,68.92,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2349,"change":1765,"percent_change":1666,"volume":891,"transactions":9,"vwap":2349},"2025-06-27",68.24,68.648,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":1496,"percent_change":66,"volume":906,"transactions":9,"vwap":2419},"2025-06-26",67.69,68.21,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":1125,"transactions":9,"vwap":2425},"2025-06-25",67.71,67.819,67.527,67.6,-0.31,-0.46,{"date":2429,"open":2422,"high":2430,"low":2431,"close":2432,"change":1765,"percent_change":1196,"volume":2315,"transactions":9,"vwap":2432},"2025-06-24",67.957,67.535,67.91,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":378,"percent_change":798,"volume":1133,"transactions":9,"vwap":2438},"2025-06-23",67.19,67.49,66.8,67.48,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":729,"percent_change":1083,"volume":2322,"transactions":9,"vwap":2444},"2025-06-20",67.337,67.36,66.895,67.019997,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":533,"percent_change":2215,"volume":1311,"transactions":9,"vwap":2449},"2025-06-18",67.545,67.643,67.21,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2442,"change":493,"percent_change":333,"volume":2455,"transactions":9,"vwap":2442},"2025-06-17",67.729,67.81,67.315,17300,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2453,"change":1527,"percent_change":1419,"volume":1487,"transactions":9,"vwap":2453},"2025-06-16",68.025002,67.73,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2355,"volume":1508,"transactions":9,"vwap":2465},"2025-06-13",67.37,67.77,67.099998,67.29,-0.63,{"date":2468,"open":2436,"high":2469,"low":2436,"close":2469,"change":141,"percent_change":1922,"volume":2128,"transactions":9,"vwap":2469},"2025-06-12",67.92,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2425,"change":2302,"percent_change":305,"volume":920,"transactions":9,"vwap":2425},"2025-06-11",67.8,67.42,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":146,"percent_change":674,"volume":1049,"transactions":9,"vwap":2477},"2025-06-10",67.618,67.84,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":106,"percent_change":236,"volume":1090,"transactions":9,"vwap":2483},"2025-06-09",67.332,67.645,67.32,67.46,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1049,"transactions":9,"vwap":2489},"2025-06-06",67.3,67.45,67.15,67.4,0.81,1.22,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":315,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-05",66.72,66.939,66.51,66.59,-0.18,12100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":905,"percent_change":905,"volume":1197,"transactions":9,"vwap":2505},"2025-06-04",66.875,66.9,66.7,66.71,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2504,"change":141,"percent_change":738,"volume":920,"transactions":9,"vwap":2504},"2025-06-03",66.34,66.719,66.242,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":2122,"percent_change":1626,"volume":2128,"transactions":9,"vwap":2514},"2025-06-02",65.9,66.38,65.49,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1048,"percent_change":643,"volume":2522,"transactions":9,"vwap":2521},"2025-05-30",65.87,66.259,65.724,66.16,32000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1048,"percent_change":643,"volume":2529,"transactions":9,"vwap":2528},"2025-05-29",66.019997,66.059998,65.75,66.010002,26400,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2100,"percent_change":2535,"volume":1508,"transactions":9,"vwap":2534},"2025-05-28",66.405,65.83,65.86,-0.62,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":59,"percent_change":2540,"volume":1619,"transactions":9,"vwap":2539},"2025-05-27",65.68,66.27,1.83,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1885,"percent_change":416,"volume":1014,"transactions":9,"vwap":2546},"2025-05-23",64.772,65.175,64.728,65.080002,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":504,"percent_change":1426,"volume":2553,"transactions":9,"vwap":2552},"2025-05-22",65.405,65.779,65.37,65.44,21000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1379,"percent_change":2560,"volume":1440,"transactions":9,"vwap":2559},"2025-05-21",66.071999,66.303,65.486,65.53,-1.47,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2496,"change":2302,"percent_change":1885,"volume":2553,"transactions":9,"vwap":2496},"2025-05-20",66.64,66.647,66.335,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":1048,"percent_change":643,"volume":2097,"transactions":9,"vwap":2570},"2025-05-19",66.48,66.78,66.75,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":379,"percent_change":367,"volume":1864,"transactions":9,"vwap":2574},"2025-05-16",66.172,66.6,66.135,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2526,"change":552,"percent_change":126,"volume":2291,"transactions":9,"vwap":2526},"2025-05-15",65.615,66.089996,{"date":2581,"open":2518,"high":2582,"low":2583,"close":2584,"change":2498,"percent_change":276,"volume":1627,"transactions":9,"vwap":2584},"2025-05-14",65.89,65.715,65.8,{"date":2586,"open":2584,"high":2587,"low":2588,"close":2589,"change":236,"percent_change":1746,"volume":1006,"transactions":9,"vwap":2589},"2025-05-13",66.22,65.782,65.98,{"date":2591,"open":2592,"high":2582,"low":2593,"close":2582,"change":2594,"percent_change":2595,"volume":1090,"transactions":9,"vwap":2582},"2025-05-12",65.69,65.64,2.05,3.21,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":314,"percent_change":1210,"volume":2601,"transactions":9,"vwap":2600},"2025-05-09",64.26,63.655,63.84,22600,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":1922,"percent_change":158,"volume":1913,"transactions":9,"vwap":2606},"2025-05-08",63.845,64.49,63.94,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":407,"percent_change":2379,"volume":754,"transactions":9,"vwap":2612},"2025-05-07",63.35,63.63,63.056999,63.47,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":753,"volume":939,"transactions":9,"vwap":2618},"2025-05-06",63.42,63.57,63.158,63.28,-0.48,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":1325,"percent_change":1105,"volume":853,"transactions":9,"vwap":2624},"2025-05-05",63.53,64.040001,63.76,{"date":2626,"open":2624,"high":2627,"low":2628,"close":2629,"change":267,"percent_change":2630,"volume":1014,"transactions":9,"vwap":2629},"2025-05-02",64.07,63.54,64.010002,1.88,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":146,"percent_change":1496,"volume":2637,"transactions":9,"vwap":2636},"2025-05-01",62.97,63.33,62.81,62.83,23400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2644,"volume":1353,"transactions":9,"vwap":2643},"2025-04-30",61.55,62.49,61.37,62.45,0,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2643,"change":2650,"percent_change":1445,"volume":2651,"transactions":9,"vwap":2643},"2025-04-29",62.0099983,62.51,61.95,0.243,23200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2379,"volume":2659,"transactions":9,"vwap":2657},"2025-04-28",62.23,62.299,61.65,62.207,0.187,26800,{"date":2661,"open":2649,"high":2662,"low":2663,"close":2664,"change":111,"percent_change":2384,"volume":2665,"transactions":9,"vwap":2664},"2025-04-25",62.07,61.53,62.02,20300,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":1211,"transactions":9,"vwap":2669},"2025-04-24",61.060001,62.029999,0.98,1.61,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1591,"percent_change":267,"volume":2678,"transactions":9,"vwap":2677},"2025-04-23",61.82,62.080002,60.83,61.049999,23300,{"date":179,"open":175,"high":2680,"low":175,"close":2681,"change":323,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},60.41,60.34,1.46,18300]