[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGCB":3,"homepage-market-summary":30,"stock-historical-DGCB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGCB","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 Global Credit ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1837,1.654104,"Monthly",{"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},51.955,52.1299,52.1999,51.905,52.0563,-0.1013,-0.19,86200.747334,56.029999,51.73,92000.64481228287,5.2,726,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},81701,29820961.847883,-1,"2025-04-22",[181,184,193,204,214,223,234,244,254,264,275,285,295,305,316,325,336,345,356,366,375,384,394,405,416,426,437,446,456,466,474,482,491,501,509,519,530,539,548,557,567,576,584,595,604,614,621,631,638,647,654,662,671,680,689,700,711,720,728,737,745,754,760,767,774,782,790,798,806,814,822,830,837,845,853,860,867,871,877,885,890,897,904,911,918,923,928,934,940,948,952,957,963,971,978,987,993,999,1005,1012,1018,1024,1030,1035,1041,1046,1052,1058,1064,1070,1077,1083,1087,1091,1096,1102,1107,1115,1122,1125,1128,1131,1135,1140,1144,1151,1159,1165,1169,1176,1183,1188,1196,1203,1209,1216,1224,1229,1236,1241,1246,1250,1257,1264,1269,1272,1277,1282,1288,1293,1300,1307,1314,1320,1327,1330,1337,1339,1344,1348,1353,1357,1360,1364,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1398,1401,1403,1408,1412,1415,1418,1421,1425,1430,1436,1441,1444,1449,1455,1460,1468,1474,1479,1482,1486,1488,1492,1495,1501,1507,1511,1516,1520,1523,1526,1529,1532,1534,1536,1540,1544,1547,1553,1558,1562,1565,1569,1575,1579,1584,1588,1592,1599,1604,1612,1616,1620,1624,1627,1631,1636,1641,1647,1651,1658,1663,1669,1675,1681,1688,1693,1701,1707,1713,1718,1726,1733,1738,1743,1748,1753,1759,1765,1769,1773,1777,1784,1789,1795,1799,1804,1808,1812,1818,1821,1824,1827,1830,1833,1837,1842,1844,1849,1852,1855,1860,1865,1869,1872,1877,1883,1887,1891,1895,1898,1901,1905,1909,1914,1918,1921,1924,1927,1929,1932,1937,1940,1945,1949,1952,1957,1960,1963,1966,1971,1975,1977,1983,1987,1991,1993,1996,1999,2002,2005,2008,2012,2015,2018,2022,2025,2028,2030,2035,2041,2044,2049,2053,2057,2061,2065,2068,2071,2075,2077,2080,2083,2087,2089,2093,2098,2104,2110,2115,2121,2125,2130,2135,2141,2146,2152,2157,2163,2168,2174,2181,2186,2189,2195,2202,2207,2210,2212,2217,2224],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},646,52.0128,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",51.8,52.07,0.1497,0.29,228328.26287,1200,51.9652,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.99,52.03,51.86,51.9066,-0.0597,-0.11,389633.197759,903,51.8983,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",52.01,51.875,51.9663,0.0363,0.07,124324.2626,871,51.9465,{"date":215,"open":216,"high":196,"low":197,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",51.95,51.93,-0.285,-0.55,131164.41904,999,51.9835,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",52.12,52.22,51.975,52.215,0.11,0.21,198861.8156,927,52.1147,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",52.33,52.0901,52.105,-0.1513,-0.29,96254.3171,657,52.1519,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",52.65,52.2,52.2563,-0.509,-0.96,318917.12184,527,52.2948,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":107,"volume":261,"transactions":262,"vwap":263},"2026-09-22",52.77,52.8101,52.695,52.7653,0.0301,104659.2416,673,52.7454,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",52.73,52.78,52.6748,52.7352,0.1493,0.28,89427.21315,506,52.7407,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",52.66,52.5306,52.5859,-0.1142,-0.22,72429.25818,457,52.5901,{"date":286,"open":287,"high":288,"low":277,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",52.67,52.72,52.7001,0.2851,0.54,79753.87352,532,52.6827,{"date":296,"open":297,"high":287,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",52.49,52.41,52.415,0.04,0.08,101205.5781,874,52.5677,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",52.3421,52.4,52.305,52.375,0.005,0.01,85119.4051,639,52.3598,{"date":317,"open":318,"high":297,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":310},"2026-09-14",52.31,52.27,52.37,-0.0796,-0.15,86118.92796,585,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",52.57,52.76,52.44,52.4496,-0.0111,-0.02,78361.7772,544,52.5054,{"date":337,"open":338,"high":338,"low":329,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",52.63,52.4607,-0.3743,-0.71,106275.1839,637,52.5318,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",52.9,52.95,52.815,52.835,-0.1622,-0.31,74066.12908,546,52.8728,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",53.04,52.96,52.9972,-0.0682,-0.13,79016.0653,537,52.9958,{"date":367,"open":368,"high":369,"low":358,"close":370,"change":371,"percent_change":210,"volume":372,"transactions":373,"vwap":374},"2026-09-04",53.075,53.11,53.0654,0.0355,51144.12734,396,53.0769,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":229,"volume":382,"transactions":383,"vwap":374},"2026-09-03",53.12,53.125,53.02,53.0299,0.0606,112314.38606,634,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":301,"volume":391,"transactions":392,"vwap":393},"2026-09-02",52.94,52.98,52.86,52.9693,0.0434,126555.7288,713,52.9398,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",53.01,53.1,52.9101,52.9259,-0.2341,-0.44,102435.66798,647,52.9808,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",53.15,53.1699,53.09,53.16,-0.035,-0.07,85808.1958,849,53.1263,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":322,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",53.32,53.57,53.19,53.195,-0.28,79751.61836,548,53.2423,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",53.36,53.38,53.295,53.345,-0.0152,-0.03,62218.42347,472,53.3426,{"date":438,"open":429,"high":439,"low":440,"close":441,"change":442,"percent_change":352,"volume":443,"transactions":444,"vwap":445},"2026-08-26",53.4177,53.27,53.3602,-0.1652,97985.02994,445,53.3658,{"date":447,"open":448,"high":449,"low":429,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",53.39,53.53,53.5254,0.2504,0.47,96938.5076,568,53.4613,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",53.17,53.31,53.275,0.125,0.24,114446.1532,858,53.2759,{"date":467,"open":458,"high":468,"low":469,"close":407,"change":470,"percent_change":322,"volume":471,"transactions":472,"vwap":473},"2026-08-21",53.185,53.14,-0.08,53482.028551,481,53.1611,{"date":475,"open":407,"high":476,"low":407,"close":477,"change":478,"percent_change":23,"volume":479,"transactions":480,"vwap":481},"2026-08-20",53.29,53.23,-0.1039,73445.9316,586,53.2156,{"date":483,"open":459,"high":428,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",53.245,53.3339,0.1462,0.27,117458.90638,792,53.304,{"date":492,"open":397,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",53.21,53.06,53.1877,-0.1323,-0.25,97151.9555,831,53.1568,{"date":502,"open":428,"high":448,"low":503,"close":418,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",53.3,-0.1059,-0.2,105982.640322,605,53.3532,{"date":510,"open":511,"high":512,"low":448,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",53.51,53.52,53.4259,-0.2023,-0.38,91493.609208,596,53.4513,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",53.6,53.71,53.59,53.6282,0.1782,0.33,65279.035163,419,53.6385,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":210,"volume":536,"transactions":537,"vwap":538},"2026-08-12",53.5,53.56,53.45,0.0373,86105.8489,574,53.4958,{"date":540,"open":541,"high":522,"low":542,"close":543,"change":544,"percent_change":107,"volume":545,"transactions":546,"vwap":547},"2026-08-11",53.48,53.41,53.4127,0.0327,72916.9011,514,53.4526,{"date":549,"open":550,"high":551,"low":552,"close":429,"change":505,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",53.43,53.47,53.05,-0.37,66433.70975,667,53.4263,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",53.75,53.54,53.58,0.065,0.12,74983.35807,513,53.5766,{"date":568,"open":449,"high":419,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",53.46,53.515,-0.1301,-0.24,89595.01546,601,53.5063,{"date":577,"open":523,"high":522,"low":523,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",53.6451,0.0019,0,92867.90337,577,53.6609,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",53.55,53.645,53.5301,53.6432,0.2695,0.5,64423.88218,449,53.6085,{"date":596,"open":597,"high":550,"low":598,"close":599,"change":600,"percent_change":462,"volume":601,"transactions":602,"vwap":603},"2026-08-03",53.35,53.3422,53.3737,0.1297,140408.19192,774,53.4019,{"date":605,"open":606,"high":607,"low":369,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",53.24,53.26,53.244,-0.096,-0.18,157957.295205,961,53.1916,{"date":615,"open":503,"high":429,"low":476,"close":616,"change":617,"percent_change":229,"volume":618,"transactions":619,"vwap":620},"2026-07-30",53.34,0.0569,126817.599,1100,53.3301,{"date":622,"open":623,"high":624,"low":607,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",53.37,53.455,53.2831,-0.1919,-0.36,83910.23306,900,53.3142,{"date":632,"open":597,"high":633,"low":597,"close":634,"change":229,"percent_change":230,"volume":635,"transactions":636,"vwap":637},"2026-07-28",53.525,53.475,149889.687931,923,53.4607,{"date":639,"open":616,"high":448,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",53.2808,53.365,0.14,0.26,210036.61369,845,53.3381,{"date":648,"open":458,"high":460,"low":458,"close":649,"change":650,"percent_change":122,"volume":651,"transactions":652,"vwap":653},"2026-07-24",53.225,0.135,91438.43207,552,53.2303,{"date":655,"open":397,"high":656,"low":387,"close":409,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",53.815,-0.1797,-0.34,170175.3501,940,53.0984,{"date":663,"open":476,"high":616,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",53.25,53.2697,-0.0853,-0.16,85581.5141,827,53.291,{"date":672,"open":448,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":293,"vwap":679},"2026-07-21",53.4,53.325,53.355,-0.7558,-1.4,66127.99637,53.3689,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":322,"volume":686,"transactions":687,"vwap":688},"2026-07-20",54.23,54.07,54.1108,-0.0826,115274.0088,648,54.117,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",54.28,54.32,54.19,54.1934,-0.0529,-0.1,117267.7751,776,54.2361,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",54.16,54.255,54.13,54.2463,-0.0287,-0.05,107742.3332,779,54.2123,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":487,"volume":717,"transactions":718,"vwap":719},"2026-07-15",54.14,54.29,54.275,0.145,135429.4211,832,54.2395,{"date":721,"open":722,"high":723,"low":724,"close":704,"change":725,"percent_change":107,"volume":726,"transactions":727,"vwap":702},"2026-07-14",54.15,54.22,54.105,0.0334,69287.7541,679,{"date":729,"open":730,"high":731,"low":683,"close":732,"change":733,"percent_change":515,"volume":734,"transactions":735,"vwap":736},"2026-07-13",54.1857,54.2195,54.0966,-0.2084,102982.2808,691,54.1253,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":332,"volume":744,"transactions":9,"vwap":742},"2026-07-10",54.33,54.35,54.26,54.305,-0.009,83800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",54.25,54.355,54.245,54.314,0.124,0.23,80100,{"date":755,"open":693,"high":723,"low":756,"close":693,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":693},"2026-07-08",54.099998,-0.175,-0.32,155000,{"date":761,"open":762,"high":763,"low":739,"close":764,"change":497,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",54.49,54.505,54.365,-0.46,95000,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":707,"volume":773,"transactions":9,"vwap":771},"2026-07-06",54.63,54.57,54.615,-0.026,198600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":210,"volume":781,"transactions":9,"vwap":779},"2026-07-02",54.56,54.68,54.54,54.641,0.036,212900,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",54.51,54.67,54.605,-0.065,-0.12,221000,{"date":791,"open":792,"high":793,"low":794,"close":785,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":785},"2026-06-30",54.76,54.8,54.655,-0.148,-0.27,196500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":301,"volume":805,"transactions":9,"vwap":803},"2026-06-29",54.77,55.07,54.7,54.818,0.043,456400,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",54.66,54.81,54.775,0.053,0.1,848100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":300,"volume":821,"transactions":9,"vwap":819},"2026-06-25",54.72,54.83,54.69,54.722,0.021,111500,{"date":823,"open":785,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",54.74,54.65,54.701,0.211,0.39,98600,{"date":831,"open":832,"high":770,"low":833,"close":762,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":762},"2026-06-23",54.44,54.43,-0.323,-0.59,90000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":23,"volume":844,"transactions":9,"vwap":842},"2026-06-22",54.82,54.89,54.78,54.813,-0.105,82100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":230,"volume":852,"transactions":9,"vwap":850},"2026-06-18",54.98,55.029999,54.9,54.918,0.116,61200,{"date":854,"open":855,"high":856,"low":824,"close":857,"change":858,"percent_change":352,"volume":859,"transactions":9,"vwap":857},"2026-06-17",54.95,55.075001,54.802,-0.168,96600,{"date":861,"open":855,"high":862,"low":863,"close":864,"change":210,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",55.060001,54.93,54.97,0.13,105500,{"date":868,"open":869,"high":869,"low":849,"close":849,"change":300,"percent_change":210,"volume":870,"transactions":9,"vwap":849},"2026-06-15",55.02,102900,{"date":872,"open":793,"high":863,"low":873,"close":874,"change":707,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",54.75,54.86,-0.09,45200,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",54.58,54.92,54.91,0.42,0.77,260900,{"date":886,"open":887,"high":769,"low":762,"close":762,"change":888,"percent_change":497,"volume":889,"transactions":9,"vwap":762},"2026-06-10",54.539,-0.138,75900,{"date":891,"open":892,"high":808,"low":893,"close":894,"change":895,"percent_change":271,"volume":896,"transactions":9,"vwap":894},"2026-06-09",54.555,54.52,54.628,0.153,84700,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":322,"volume":903,"transactions":9,"vwap":901},"2026-06-08",54.59,54.64,54.475,-0.084,86300,{"date":905,"open":906,"high":900,"low":887,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",54.55,54.559,-0.215,-0.39,137700,{"date":912,"open":824,"high":913,"low":816,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",54.79,54.774,0.094,0.17,41600,{"date":919,"open":825,"high":920,"low":921,"close":777,"change":200,"percent_change":505,"volume":922,"transactions":9,"vwap":777},"2026-06-03",54.71,54.62,97900,{"date":924,"open":874,"high":874,"low":792,"close":913,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":913},"2026-06-02",0.018,0.03,94100,{"date":929,"open":920,"high":793,"low":930,"close":931,"change":932,"percent_change":433,"volume":933,"transactions":9,"vwap":931},"2026-06-01",54.6,54.772,-0.014,134600,{"date":935,"open":800,"high":849,"low":800,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",54.786,0.051,0.09,65100,{"date":941,"open":942,"high":841,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",54.61,54.569,54.735,0.105,0.19,69900,{"date":949,"open":942,"high":818,"low":942,"close":769,"change":950,"percent_change":300,"volume":951,"transactions":9,"vwap":769},"2026-05-27",0.024,54400,{"date":953,"open":921,"high":818,"low":770,"close":954,"change":955,"percent_change":828,"volume":956,"transactions":9,"vwap":954},"2026-05-26",54.606,0.214,149400,{"date":958,"open":959,"high":959,"low":692,"close":960,"change":961,"percent_change":107,"volume":962,"transactions":9,"vwap":960},"2026-05-22",54.45,54.392,0.032,62400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":946,"volume":970,"transactions":9,"vwap":968},"2026-05-21",54.12,54.37,54.080002,54.36,0.101,74900,{"date":972,"open":973,"high":714,"low":974,"close":975,"change":976,"percent_change":159,"volume":977,"transactions":9,"vwap":975},"2026-05-20",53.92,53.915,54.259,0.398,91400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",53.83,53.98,53.79,53.861,-0.451,-0.83,104600,{"date":988,"open":740,"high":989,"low":723,"close":990,"change":991,"percent_change":229,"volume":992,"transactions":9,"vwap":990},"2026-05-18",54.39,54.312,0.062,57900,{"date":994,"open":959,"high":959,"low":995,"close":747,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":747},"2026-05-15",54.24,-0.337,-0.62,97600,{"date":1000,"open":900,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":300,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",54.715,54.587,0.023,89300,{"date":1006,"open":1007,"high":786,"low":1008,"close":1009,"change":1010,"percent_change":301,"volume":1011,"transactions":9,"vwap":1009},"2026-05-13",54.47,54.455,54.564,0.044,53400,{"date":1013,"open":770,"high":879,"low":1014,"close":893,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":893},"2026-05-12",54.48,-0.178,-0.33,78200,{"date":1019,"open":816,"high":873,"low":777,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-11",54.698,-0.142,-0.26,89500,{"date":1025,"open":793,"high":874,"low":913,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",54.84,0.2,0.37,66200,{"date":1031,"open":839,"high":1032,"low":921,"close":900,"change":1033,"percent_change":1022,"volume":1034,"transactions":9,"vwap":900},"2026-05-07",54.835,-0.14,73600,{"date":1036,"open":873,"high":1037,"low":1038,"close":841,"change":1039,"percent_change":591,"volume":1040,"transactions":9,"vwap":841},"2026-05-06",54.85,54.725,0.271,80300,{"date":1042,"open":832,"high":930,"low":832,"close":1043,"change":1044,"percent_change":563,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",54.509,0.063,67800,{"date":1047,"open":1007,"high":1048,"low":739,"close":1049,"change":1050,"percent_change":796,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",54.529,54.446,-0.149,104400,{"date":1053,"open":893,"high":920,"low":762,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",54.595,0.097,0.18,73100,{"date":1059,"open":832,"high":770,"low":1060,"close":1061,"change":1062,"percent_change":147,"volume":1063,"transactions":9,"vwap":1061},"2026-04-30",54.41,54.498,0.204,73000,{"date":1065,"open":1060,"high":1060,"low":747,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",54.294,-0.221,-0.41,87700,{"date":1071,"open":1072,"high":1073,"low":832,"close":1074,"change":1075,"percent_change":200,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",54.46,54.53,54.515,-0.06,68400,{"date":1078,"open":769,"high":777,"low":1079,"close":1080,"change":1081,"percent_change":497,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",54.533,54.575,-0.135,64300,{"date":1084,"open":921,"high":824,"low":1085,"close":920,"change":945,"percent_change":946,"volume":1086,"transactions":9,"vwap":920},"2026-04-24",54.565,79100,{"date":1088,"open":777,"high":793,"low":1014,"close":786,"change":1089,"percent_change":422,"volume":1090,"transactions":9,"vwap":786},"2026-04-23",-0.155,86800,{"date":1092,"open":800,"high":1093,"low":824,"close":792,"change":1094,"percent_change":1056,"volume":1095,"transactions":9,"vwap":792},"2026-04-22",54.88,0.099,181500,{"date":1097,"open":809,"high":1098,"low":825,"close":1099,"change":1100,"percent_change":1101,"volume":844,"transactions":9,"vwap":1099},"2026-04-21",54.87,54.661,-0.269,-0.49,{"date":1103,"open":874,"high":855,"low":1026,"close":863,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":863},"2026-04-20",0.009,0.02,142200,{"date":1108,"open":1109,"high":1110,"low":849,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",54.94,55.0099983,54.921,0.327,0.6,33100,{"date":1116,"open":800,"high":809,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-16",54.585,54.594,-0.126,-0.23,138000,{"date":1123,"open":802,"high":792,"low":769,"close":816,"change":707,"percent_change":875,"volume":1124,"transactions":9,"vwap":816},"2026-04-15",143400,{"date":1126,"open":942,"high":809,"low":762,"close":800,"change":946,"percent_change":152,"volume":1127,"transactions":9,"vwap":800},"2026-04-14",112800,{"date":1129,"open":989,"high":879,"low":989,"close":879,"change":650,"percent_change":122,"volume":1130,"transactions":9,"vwap":879},"2026-04-13",62600,{"date":1132,"open":1073,"high":770,"low":832,"close":1133,"change":322,"percent_change":796,"volume":1134,"transactions":9,"vwap":1133},"2026-04-10",54.445,71300,{"date":1136,"open":1007,"high":1137,"low":832,"close":1054,"change":1138,"percent_change":433,"volume":1139,"transactions":9,"vwap":1054},"2026-04-09",54.695,-0.015,55500,{"date":1141,"open":913,"high":913,"low":1085,"close":942,"change":1142,"percent_change":1113,"volume":1143,"transactions":9,"vwap":942},"2026-04-08",0.324,57500,{"date":1145,"open":1146,"high":739,"low":1147,"close":1148,"change":1149,"percent_change":301,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",54.18,54.025002,54.286,0.045,89200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",54.31,54.21,54.241,-0.019,-0.04,61900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":741,"change":1163,"percent_change":938,"volume":1164,"transactions":9,"vwap":741},"2026-04-02",54.02,54.3,0.05,72900,{"date":1166,"open":704,"high":691,"low":965,"close":1154,"change":1167,"percent_change":642,"volume":1168,"transactions":9,"vwap":1154},"2026-04-01",0.075,155900,{"date":1170,"open":1171,"high":1162,"low":974,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-31",53.97,54.135,0.364,0.68,170500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":827,"percent_change":828,"volume":1182,"transactions":9,"vwap":1181},"2026-03-30",53.8,53.87,53.751,53.771,82500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":533,"change":875,"percent_change":1187,"volume":1158,"transactions":9,"vwap":533},"2026-03-27",53.44,53.63,-0.17,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1068,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-26",53.77,53.9,53.635,53.65,-0.76,65300,{"date":1197,"open":704,"high":704,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-25",54.040001,54.060001,0.22,0.41,29700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":200,"percent_change":505,"volume":939,"transactions":9,"vwap":1208},"2026-03-24",53.74,53.96,53.7,53.84,{"date":1210,"open":1211,"high":1212,"low":982,"close":1213,"change":643,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-23",53.81,54.055,53.95,0.48,52600,{"date":1217,"open":1218,"high":1219,"low":1193,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",54,54.0099983,53.69,-0.528,-0.97,33300,{"date":1225,"open":1226,"high":1153,"low":1226,"close":1227,"change":812,"percent_change":1056,"volume":1228,"transactions":9,"vwap":1227},"2026-03-19",53.99,54.218,77500,{"date":1230,"open":691,"high":692,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-18",54.115,54.118,-0.247,-0.45,190500,{"date":1237,"open":747,"high":1060,"low":747,"close":764,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":764},"2026-03-17",0.197,0.36,68000,{"date":1242,"open":1146,"high":747,"low":756,"close":1243,"change":1244,"percent_change":591,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",54.168,0.268,75700,{"date":1247,"open":702,"high":741,"low":1179,"close":1191,"change":1248,"percent_change":1022,"volume":1249,"transactions":9,"vwap":1191},"2026-03-13",-0.141,63500,{"date":1251,"open":1252,"high":739,"low":981,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",54.17,54.041,-0.262,-0.48,77300,{"date":1258,"open":1060,"high":1259,"low":749,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-11",54.415,54.303,-0.351,-0.64,74100,{"date":1265,"open":818,"high":1110,"low":900,"close":1266,"change":1267,"percent_change":796,"volume":1268,"transactions":9,"vwap":1266},"2026-03-10",54.654,-0.146,60400,{"date":1270,"open":1007,"high":839,"low":832,"close":793,"change":230,"percent_change":147,"volume":1271,"transactions":9,"vwap":793},"2026-03-09",68200,{"date":1273,"open":1073,"high":1274,"low":1014,"close":899,"change":1067,"percent_change":1275,"volume":1276,"transactions":9,"vwap":899},"2026-03-06",54.745,-0.4,81400,{"date":1278,"open":824,"high":1026,"low":816,"close":1279,"change":1280,"percent_change":1281,"volume":896,"transactions":9,"vwap":1279},"2026-03-05",54.811,-0.229,-0.42,{"date":1283,"open":864,"high":1284,"low":1285,"close":1286,"change":991,"percent_change":229,"volume":1287,"transactions":9,"vwap":1286},"2026-03-04",55.12,54.965,55.040001,90800,{"date":1289,"open":785,"high":801,"low":785,"close":1290,"change":1291,"percent_change":1157,"volume":1292,"transactions":9,"vwap":1290},"2026-03-03",54.978,-0.022,79700,{"date":1294,"open":1295,"high":1296,"low":864,"close":1297,"change":1022,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-02",54.99,55.044998,55,-0.47,72300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1163,"percent_change":938,"volume":1306,"transactions":9,"vwap":1305},"2026-02-27",55.2,55.33,55.19,55.26,45000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":210,"percent_change":865,"volume":1313,"transactions":9,"vwap":1312},"2026-02-26",55.16,55.22,55.14,55.21,59000,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1311,"change":1318,"percent_change":875,"volume":1319,"transactions":9,"vwap":1311},"2026-02-25",55.13,55.275,-0.051,60200,{"date":1321,"open":1322,"high":1312,"low":1323,"close":1324,"change":1325,"percent_change":707,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",55.17,55.125,55.191,-0.029,67600,{"date":1328,"open":1322,"high":1329,"low":1322,"close":1310,"change":300,"percent_change":210,"volume":992,"transactions":9,"vwap":1310},"2026-02-23",55.27,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":300,"percent_change":210,"volume":1336,"transactions":9,"vwap":1335},"2026-02-20",55.15,55.217,55.099998,55.18,71900,{"date":1338,"open":848,"high":1332,"low":869,"close":1311,"change":1163,"percent_change":938,"volume":896,"transactions":9,"vwap":1311},"2026-02-19",{"date":1340,"open":862,"high":1341,"low":1286,"close":1342,"change":112,"percent_change":332,"volume":1343,"transactions":9,"vwap":1342},"2026-02-18",55.135,55.09,76800,{"date":1345,"open":862,"high":1346,"low":1286,"close":1334,"change":300,"percent_change":210,"volume":1347,"transactions":9,"vwap":1334},"2026-02-17",55.137,49100,{"date":1349,"open":1286,"high":1350,"low":1351,"close":862,"change":210,"percent_change":865,"volume":1352,"transactions":9,"vwap":862},"2026-02-13",55.084999,55.025002,78400,{"date":1354,"open":840,"high":1297,"low":840,"close":1295,"change":1355,"percent_change":487,"volume":1356,"transactions":9,"vwap":1295},"2026-02-12",0.15,50800,{"date":1358,"open":913,"high":849,"low":913,"close":1026,"change":112,"percent_change":332,"volume":1359,"transactions":9,"vwap":1026},"2026-02-11",48000,{"date":1361,"open":863,"high":1362,"low":1037,"close":1037,"change":1163,"percent_change":938,"volume":1363,"transactions":9,"vwap":1037},"2026-02-10",54.96,110500,{"date":1365,"open":1366,"high":874,"low":802,"close":793,"change":926,"percent_change":1163,"volume":1367,"transactions":9,"vwap":793},"2026-02-09",54.73,54600,{"date":1369,"open":873,"high":1370,"low":818,"close":800,"change":1105,"percent_change":300,"volume":1069,"transactions":9,"vwap":800},"2026-02-06",54.795,{"date":1372,"open":921,"high":800,"low":1085,"close":873,"change":642,"percent_change":643,"volume":1373,"transactions":9,"vwap":873},"2026-02-05",86100,{"date":1375,"open":921,"high":769,"low":776,"close":942,"change":300,"percent_change":210,"volume":1150,"transactions":9,"vwap":942},"2026-02-04",{"date":1377,"open":893,"high":942,"low":893,"close":770,"change":1075,"percent_change":200,"volume":1378,"transactions":9,"vwap":770},"2026-02-03",106800,{"date":1380,"open":900,"high":777,"low":879,"close":769,"change":112,"percent_change":332,"volume":1381,"transactions":9,"vwap":769},"2026-02-02",85400,{"date":1383,"open":808,"high":816,"low":942,"close":900,"change":1157,"percent_change":412,"volume":1384,"transactions":9,"vwap":900},"2026-01-30",280500,{"date":1386,"open":770,"high":802,"low":776,"close":777,"change":210,"percent_change":865,"volume":1387,"transactions":9,"vwap":777},"2026-01-29",40100,{"date":1389,"open":921,"high":785,"low":770,"close":942,"change":580,"percent_change":580,"volume":1390,"transactions":9,"vwap":942},"2026-01-28",57300,{"date":1392,"open":942,"high":802,"low":1054,"close":942,"change":433,"percent_change":707,"volume":1393,"transactions":9,"vwap":942},"2026-01-27",84400,{"date":1395,"open":900,"high":920,"low":1396,"close":900,"change":301,"percent_change":1355,"volume":1397,"transactions":9,"vwap":900},"2026-01-26",54.622,134800,{"date":1399,"open":893,"high":769,"low":1014,"close":776,"change":1105,"percent_change":300,"volume":1400,"transactions":9,"vwap":776},"2026-01-23",68500,{"date":1402,"open":776,"high":879,"low":1072,"close":778,"change":301,"percent_change":1355,"volume":1292,"transactions":9,"vwap":778},"2026-01-22",{"date":1404,"open":1405,"high":1406,"low":1405,"close":1072,"change":1355,"percent_change":271,"volume":1407,"transactions":9,"vwap":1072},"2026-01-21",54.34,54.495,114700,{"date":1409,"open":995,"high":1410,"low":995,"close":1153,"change":667,"percent_change":240,"volume":1411,"transactions":9,"vwap":1153},"2026-01-20",54.375,37400,{"date":1413,"open":906,"high":906,"low":1007,"close":1007,"change":696,"percent_change":610,"volume":1414,"transactions":9,"vwap":1007},"2026-01-16",54900,{"date":1416,"open":825,"high":825,"low":770,"close":770,"change":433,"percent_change":707,"volume":1417,"transactions":9,"vwap":770},"2026-01-15",49600,{"date":1419,"open":1073,"high":769,"low":1074,"close":930,"change":865,"percent_change":462,"volume":1420,"transactions":9,"vwap":930},"2026-01-14",50100,{"date":1422,"open":1007,"high":1043,"low":1423,"close":1007,"change":926,"percent_change":107,"volume":1424,"transactions":9,"vwap":1007},"2026-01-13",54.421,47300,{"date":1426,"open":959,"high":1427,"low":1428,"close":832,"change":433,"percent_change":1075,"volume":1429,"transactions":9,"vwap":832},"2026-01-12",54.5,54.42,42500,{"date":1431,"open":1432,"high":762,"low":968,"close":1007,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1007},"2026-01-09",54.4,0.085,0.16,44100,{"date":1437,"open":1153,"high":1432,"low":1153,"close":1438,"change":1439,"percent_change":667,"volume":1440,"transactions":9,"vwap":1438},"2026-01-08",54.385,-0.085,57800,{"date":1442,"open":959,"high":893,"low":1428,"close":1007,"change":812,"percent_change":1056,"volume":1443,"transactions":9,"vwap":1007},"2026-01-07",89700,{"date":1445,"open":739,"high":1446,"low":747,"close":966,"change":1447,"percent_change":926,"volume":1448,"transactions":9,"vwap":966},"2026-01-06",54.379,0.015,81800,{"date":1450,"open":1451,"high":966,"low":747,"close":748,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":748},"2026-01-05",54.262,0.165,0.3,41200,{"date":1456,"open":723,"high":723,"low":1457,"close":693,"change":1458,"percent_change":875,"volume":1459,"transactions":9,"vwap":693},"2026-01-02",54.163,-0.048,31600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":796,"volume":1467,"transactions":9,"vwap":1465},"2025-12-31",54.27,54.325,54.2,54.238,-0.145,52900,{"date":1469,"open":714,"high":1470,"low":714,"close":1471,"change":1472,"percent_change":210,"volume":1473,"transactions":9,"vwap":1471},"2025-12-30",54.395,54.383,0.038,183900,{"date":1475,"open":966,"high":989,"low":1462,"close":1476,"change":1477,"percent_change":112,"volume":1478,"transactions":9,"vwap":1476},"2025-12-29",54.345,-0.005,98500,{"date":1480,"open":740,"high":1438,"low":1162,"close":740,"change":300,"percent_change":210,"volume":1481,"transactions":9,"vwap":740},"2025-12-26",24300,{"date":1483,"open":747,"high":1153,"low":1484,"close":1153,"change":865,"percent_change":462,"volume":1485,"transactions":9,"vwap":1153},"2025-12-24",54.225,54100,{"date":1487,"open":967,"high":1154,"low":683,"close":1146,"change":938,"percent_change":916,"volume":1336,"transactions":9,"vwap":1146},"2025-12-23",{"date":1489,"open":683,"high":1231,"low":1199,"close":1490,"change":1138,"percent_change":433,"volume":1491,"transactions":9,"vwap":1490},"2025-12-22",54.09,58000,{"date":1493,"open":722,"high":1252,"low":756,"close":724,"change":788,"percent_change":281,"volume":1494,"transactions":9,"vwap":724},"2025-12-19",95800,{"date":1496,"open":693,"high":1497,"low":1498,"close":1484,"change":1499,"percent_change":230,"volume":1500,"transactions":9,"vwap":1484},"2025-12-18",54.235,54.164,0.115,124600,{"date":1502,"open":1503,"high":702,"low":1504,"close":1505,"change":412,"percent_change":362,"volume":1506,"transactions":9,"vwap":1505},"2025-12-17",54.114,54.049999,54.11,92800,{"date":1508,"open":1504,"high":1464,"low":1504,"close":1146,"change":1262,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1146},"2025-12-16",-1.17,62100,{"date":1512,"open":1098,"high":849,"low":1513,"close":839,"change":1514,"percent_change":1163,"volume":1515,"transactions":9,"vwap":839},"2025-12-15",54.793,0.025,54800,{"date":1517,"open":873,"high":809,"low":824,"close":1370,"change":1518,"percent_change":696,"volume":1519,"transactions":9,"vwap":1370},"2025-12-12",-0.055,62000,{"date":1521,"open":847,"high":1295,"low":1026,"close":1037,"change":707,"percent_change":875,"volume":1522,"transactions":9,"vwap":1037},"2025-12-11",52200,{"date":1524,"open":1366,"high":863,"low":802,"close":849,"change":865,"percent_change":462,"volume":1525,"transactions":9,"vwap":849},"2025-12-10",36400,{"date":1527,"open":1026,"high":1026,"low":824,"close":800,"change":1157,"percent_change":412,"volume":1528,"transactions":9,"vwap":800},"2025-12-09",358100,{"date":1530,"open":1098,"high":1098,"low":1366,"close":809,"change":200,"percent_change":505,"volume":1531,"transactions":9,"vwap":809},"2025-12-08",64200,{"date":1533,"open":1110,"high":1110,"low":840,"close":880,"change":1075,"percent_change":200,"volume":1276,"transactions":9,"vwap":880},"2025-12-05",{"date":1535,"open":1297,"high":1297,"low":863,"close":847,"change":470,"percent_change":322,"volume":992,"transactions":9,"vwap":847},"2025-12-04",{"date":1537,"open":1297,"high":1334,"low":1538,"close":862,"change":812,"percent_change":1056,"volume":1539,"transactions":9,"vwap":862},"2025-12-03",54.988,60100,{"date":1541,"open":880,"high":1297,"low":1542,"close":1362,"change":300,"percent_change":210,"volume":1543,"transactions":9,"vwap":1362},"2025-12-02",54.875,59600,{"date":1545,"open":817,"high":1362,"low":817,"close":880,"change":1187,"percent_change":352,"volume":1546,"transactions":9,"vwap":880},"2025-12-01",60600,{"date":1548,"open":1334,"high":1549,"low":801,"close":1342,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1342},"2025-11-28",55.382,-0.115,-0.21,23400,{"date":1554,"open":1342,"high":1310,"low":1555,"close":1556,"change":461,"percent_change":752,"volume":1557,"transactions":9,"vwap":1556},"2025-11-26",55.019001,55.205,45100,{"date":1559,"open":855,"high":1323,"low":855,"close":1560,"change":642,"percent_change":122,"volume":1561,"transactions":9,"vwap":1560},"2025-11-25",55.080002,45800,{"date":1563,"open":1037,"high":1286,"low":1037,"close":1109,"change":945,"percent_change":946,"volume":1564,"transactions":9,"vwap":1109},"2025-11-24",47000,{"date":1566,"open":793,"high":1026,"low":802,"close":1032,"change":1567,"percent_change":487,"volume":1568,"transactions":9,"vwap":1032},"2025-11-21",0.149,37800,{"date":1570,"open":824,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1163,"volume":1352,"transactions":9,"vwap":1573},"2025-11-20",54.763,54.675,54.686,0.026,{"date":1576,"open":1366,"high":809,"low":900,"close":808,"change":1577,"percent_change":707,"volume":1578,"transactions":9,"vwap":808},"2025-11-19",-0.025,225100,{"date":1580,"open":816,"high":816,"low":825,"close":1581,"change":1582,"percent_change":219,"volume":1583,"transactions":9,"vwap":1581},"2025-11-18",54.685,-0.305,40800,{"date":1585,"open":848,"high":1586,"low":1285,"close":1295,"change":1514,"percent_change":1163,"volume":1587,"transactions":9,"vwap":1295},"2025-11-17",55.050999,77600,{"date":1589,"open":862,"high":862,"low":1285,"close":1285,"change":1590,"percent_change":1551,"volume":1591,"transactions":9,"vwap":1285},"2025-11-14",-0.117,82700,{"date":1593,"open":1334,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":572,"volume":1598,"transactions":9,"vwap":1596},"2025-11-13",55.115,55.049999,55.082001,-0.134,33000,{"date":1600,"open":1305,"high":1329,"low":1322,"close":1601,"change":1602,"percent_change":200,"volume":1603,"transactions":9,"vwap":1601},"2025-11-12",55.216,-0.061,67400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":147,"volume":1611,"transactions":9,"vwap":1609},"2025-11-11",55.193,55.3,55.171,55.277,0.212,39600,{"date":1613,"open":1334,"high":1311,"low":1286,"close":1614,"change":1615,"percent_change":470,"volume":1306,"transactions":9,"vwap":1614},"2025-11-10",55.064999,-0.045,{"date":1617,"open":869,"high":1311,"low":869,"close":1618,"change":412,"percent_change":362,"volume":1619,"transactions":9,"vwap":1618},"2025-11-07",55.11,38900,{"date":1621,"open":1334,"high":1622,"low":1334,"close":1335,"change":563,"percent_change":1200,"volume":1623,"transactions":9,"vwap":1335},"2025-11-06",55.195,41000,{"date":1625,"open":1618,"high":1316,"low":1286,"close":862,"change":1518,"percent_change":696,"volume":1626,"transactions":9,"vwap":862},"2025-11-05",48400,{"date":1628,"open":1560,"high":1302,"low":1560,"close":1594,"change":1629,"percent_change":926,"volume":1630,"transactions":9,"vwap":1594},"2025-11-04",0.016,42700,{"date":1632,"open":1618,"high":1323,"low":1296,"close":1633,"change":1634,"percent_change":667,"volume":1635,"transactions":9,"vwap":1633},"2025-11-03",55.098999,-0.091,36700,{"date":1637,"open":1638,"high":1639,"low":1316,"close":1304,"change":696,"percent_change":610,"volume":1640,"transactions":9,"vwap":1304},"2025-10-31",55.32,55.34,70700,{"date":1642,"open":1643,"high":1303,"low":1644,"close":1645,"change":1075,"percent_change":200,"volume":1646,"transactions":9,"vwap":1645},"2025-10-30",55.24,55.215,55.29,35100,{"date":1648,"open":1649,"high":1649,"low":1639,"close":1650,"change":1187,"percent_change":352,"volume":1623,"transactions":9,"vwap":1650},"2025-10-29",55.58,55.35,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":875,"percent_change":667,"volume":1657,"transactions":9,"vwap":1656},"2025-10-28",55.6,55.61,55.45,55.52,98400,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1654,"change":301,"percent_change":642,"volume":1662,"transactions":9,"vwap":1654},"2025-10-27",55.48,55.64,89800,{"date":1664,"open":1656,"high":1665,"low":1666,"close":1667,"change":1105,"percent_change":300,"volume":1668,"transactions":9,"vwap":1667},"2025-10-24",55.56,55.49,55.53,39200,{"date":1670,"open":1671,"high":1672,"low":1666,"close":1673,"change":1318,"percent_change":875,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",55.5,55.57,55.51,71400,{"date":1676,"open":1656,"high":1677,"low":1660,"close":1678,"change":1679,"percent_change":312,"volume":1680,"transactions":9,"vwap":1678},"2025-10-22",55.575,55.561,0.003,60000,{"date":1682,"open":1649,"high":1653,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-21",55.54,55.558,-0.452,-0.81,72400,{"date":1689,"open":1690,"high":25,"low":1690,"close":1691,"change":210,"percent_change":865,"volume":1692,"transactions":9,"vwap":1691},"2025-10-20",55.95,56.0099983,35000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":362,"volume":1700,"transactions":9,"vwap":1698},"2025-10-17",55.919,55.99,55.88,55.94,-0.075,47100,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1434,"percent_change":189,"volume":1706,"transactions":9,"vwap":1705},"2025-10-16",55.87,56.025002,56.014999,61400,{"date":1708,"open":1709,"high":25,"low":1710,"close":1711,"change":1712,"percent_change":229,"volume":1623,"transactions":9,"vwap":1711},"2025-10-15",55.935,55.81,55.855,0.064,{"date":1714,"open":1661,"high":1715,"low":1661,"close":1716,"change":851,"percent_change":230,"volume":1717,"transactions":9,"vwap":1716},"2025-10-14",55.815,55.791,33800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1056,"volume":1725,"transactions":9,"vwap":1723},"2025-10-13",55.578,55.7,55.572,55.675,0.102,48700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":946,"volume":1646,"transactions":9,"vwap":1731},"2025-10-10",55.59,55.637,55.55,55.573,0.103,{"date":1734,"open":1656,"high":1656,"low":1735,"close":1736,"change":609,"percent_change":1187,"volume":1737,"transactions":9,"vwap":1736},"2025-10-09",55.42,55.47,36600,{"date":1739,"open":1661,"high":1661,"low":1683,"close":1740,"change":1741,"percent_change":210,"volume":1742,"transactions":9,"vwap":1740},"2025-10-08",55.566,0.037,62700,{"date":1744,"open":1656,"high":1665,"low":1671,"close":1745,"change":1746,"percent_change":229,"volume":1747,"transactions":9,"vwap":1745},"2025-10-07",55.529,0.059,44800,{"date":1749,"open":1671,"high":1667,"low":1750,"close":1736,"change":1751,"percent_change":23,"volume":1752,"transactions":9,"vwap":1736},"2025-10-06",55.39,-0.108,47600,{"date":1754,"open":1755,"high":1756,"low":1730,"close":1720,"change":1757,"percent_change":412,"volume":1758,"transactions":9,"vwap":1720},"2025-10-03",55.62,55.66,-0.041,56100,{"date":1760,"open":1665,"high":1756,"low":1761,"close":1762,"change":1763,"percent_change":642,"volume":1764,"transactions":9,"vwap":1762},"2025-10-02",55.514,55.619,0.079,59900,{"date":1766,"open":1767,"high":1653,"low":1767,"close":1683,"change":938,"percent_change":1434,"volume":1768,"transactions":9,"vwap":1683},"2025-10-01",55.43,42600,{"date":1770,"open":1656,"high":1683,"low":1771,"close":1655,"change":1138,"percent_change":433,"volume":1772,"transactions":9,"vwap":1655},"2025-09-30",55.422,92300,{"date":1774,"open":1303,"high":1730,"low":1303,"close":1775,"change":1776,"percent_change":189,"volume":1758,"transactions":9,"vwap":1775},"2025-09-29",55.465,0.158,{"date":1778,"open":1638,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":563,"volume":1783,"transactions":9,"vwap":1781},"2025-09-26",55.37,55.28,55.307,0.067,78100,{"date":1785,"open":1643,"high":1305,"low":1786,"close":1643,"change":1787,"percent_change":362,"volume":1788,"transactions":9,"vwap":1643},"2025-09-25",55.145,-0.074,33200,{"date":1790,"open":1791,"high":1750,"low":1645,"close":1792,"change":1793,"percent_change":23,"volume":1794,"transactions":9,"vwap":1792},"2025-09-24",55.36,55.314,-0.106,223100,{"date":1796,"open":1655,"high":1736,"low":1797,"close":1735,"change":300,"percent_change":210,"volume":1798,"transactions":9,"vwap":1735},"2025-09-23",55.362,49400,{"date":1800,"open":1801,"high":1735,"low":1802,"close":1803,"change":1439,"percent_change":322,"volume":1454,"transactions":9,"vwap":1803},"2025-09-22",55.4,55.351,55.38,{"date":1805,"open":1735,"high":1736,"low":1791,"close":1775,"change":1806,"percent_change":812,"volume":1807,"transactions":9,"vwap":1775},"2025-09-19",0.055,47200,{"date":1809,"open":1801,"high":1666,"low":1639,"close":1810,"change":707,"percent_change":875,"volume":1811,"transactions":9,"vwap":1810},"2025-09-18",55.41,57100,{"date":1813,"open":1672,"high":1814,"low":1815,"close":1816,"change":433,"percent_change":707,"volume":1817,"transactions":9,"vwap":1816},"2025-09-17",55.65,55.431,55.46,40200,{"date":1819,"open":1666,"high":1672,"low":1780,"close":1666,"change":433,"percent_change":707,"volume":1820,"transactions":9,"vwap":1666},"2025-09-16",85100,{"date":1822,"open":1656,"high":1728,"low":1673,"close":1656,"change":107,"percent_change":229,"volume":1823,"transactions":9,"vwap":1656},"2025-09-15",65800,{"date":1825,"open":1735,"high":1671,"low":1803,"close":1816,"change":696,"percent_change":610,"volume":1826,"transactions":9,"vwap":1816},"2025-09-12",39800,{"date":1828,"open":1810,"high":1649,"low":1801,"close":1665,"change":642,"percent_change":122,"volume":1829,"transactions":9,"vwap":1665},"2025-09-11",38700,{"date":1831,"open":1791,"high":1667,"low":1303,"close":1735,"change":938,"percent_change":1434,"volume":1832,"transactions":9,"vwap":1735},"2025-09-10",43300,{"date":1834,"open":1835,"high":1750,"low":1310,"close":1303,"change":1157,"percent_change":412,"volume":1836,"transactions":9,"vwap":1303},"2025-09-09",55.25,67100,{"date":1838,"open":1839,"high":1779,"low":1840,"close":1779,"change":1027,"percent_change":1239,"volume":1841,"transactions":9,"vwap":1779},"2025-09-08",55.31,55.279,46900,{"date":1843,"open":1309,"high":1645,"low":1309,"close":1322,"change":1056,"percent_change":526,"volume":1823,"transactions":9,"vwap":1322},"2025-09-05",{"date":1845,"open":809,"high":1297,"low":1366,"close":1295,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1295},"2025-09-04",0.245,0.45,55300,{"date":1850,"open":1009,"high":841,"low":1009,"close":1274,"change":752,"percent_change":882,"volume":1851,"transactions":9,"vwap":1274},"2025-09-03",63600,{"date":1853,"open":989,"high":776,"low":989,"close":1074,"change":1551,"percent_change":515,"volume":1854,"transactions":9,"vwap":1074},"2025-09-02",50000,{"date":1856,"open":1857,"high":792,"low":818,"close":1038,"change":1858,"percent_change":1033,"volume":1859,"transactions":9,"vwap":1038},"2025-08-29",54.749,-0.076,37300,{"date":1861,"open":913,"high":1098,"low":873,"close":1862,"change":1863,"percent_change":107,"volume":1864,"transactions":9,"vwap":1862},"2025-08-28",54.801,0.031,48500,{"date":1866,"open":921,"high":913,"low":1867,"close":800,"change":1149,"percent_change":301,"volume":1868,"transactions":9,"vwap":800},"2025-08-27",54.609,64400,{"date":1870,"open":785,"high":841,"low":1871,"close":1038,"change":312,"percent_change":1105,"volume":1811,"transactions":9,"vwap":1038},"2025-08-26",54.645,{"date":1873,"open":900,"high":1874,"low":900,"close":1001,"change":1875,"percent_change":362,"volume":1876,"transactions":9,"vwap":1001},"2025-08-25",54.779,-0.071,31400,{"date":1878,"open":825,"high":1879,"low":942,"close":936,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":936},"2025-08-22",54.845,0.251,0.46,55900,{"date":1884,"open":776,"high":770,"low":1072,"close":1885,"change":757,"percent_change":758,"volume":1886,"transactions":9,"vwap":1885},"2025-08-21",54.535,50400,{"date":1888,"open":786,"high":1889,"low":786,"close":920,"change":562,"percent_change":563,"volume":1890,"transactions":9,"vwap":920},"2025-08-20",54.723,61300,{"date":1892,"open":785,"high":777,"low":1893,"close":1871,"change":311,"percent_change":312,"volume":1894,"transactions":9,"vwap":1871},"2025-08-19",54.589,62800,{"date":1896,"open":921,"high":900,"low":778,"close":900,"change":1149,"percent_change":301,"volume":1897,"transactions":9,"vwap":900},"2025-08-18",48200,{"date":1899,"open":899,"high":802,"low":776,"close":1054,"change":1033,"percent_change":1022,"volume":1900,"transactions":9,"vwap":1054},"2025-08-15",49900,{"date":1902,"open":777,"high":793,"low":1572,"close":944,"change":1903,"percent_change":1187,"volume":1904,"transactions":9,"vwap":944},"2025-08-14",-0.095,64900,{"date":1906,"open":880,"high":880,"low":1366,"close":817,"change":462,"percent_change":1907,"volume":1908,"transactions":9,"vwap":817},"2025-08-13",0.44,58800,{"date":1910,"open":784,"high":1911,"low":1912,"close":899,"change":112,"percent_change":332,"volume":1913,"transactions":9,"vwap":899},"2025-08-12",54.629,54.477,52700,{"date":1915,"open":808,"high":808,"low":906,"close":930,"change":1916,"percent_change":107,"volume":1917,"transactions":9,"vwap":930},"2025-08-11",0.035,41400,{"date":1919,"open":921,"high":769,"low":776,"close":1085,"change":1081,"percent_change":497,"volume":1920,"transactions":9,"vwap":1085},"2025-08-08",43700,{"date":1922,"open":802,"high":839,"low":1266,"close":802,"change":1157,"percent_change":412,"volume":1923,"transactions":9,"vwap":802},"2025-08-07",80600,{"date":1925,"open":942,"high":873,"low":1073,"close":824,"change":1105,"percent_change":300,"volume":1926,"transactions":9,"vwap":824},"2025-08-06",79200,{"date":1928,"open":900,"high":873,"low":921,"close":816,"change":1477,"percent_change":112,"volume":1245,"transactions":9,"vwap":816},"2025-08-05",{"date":1930,"open":769,"high":800,"low":1931,"close":1038,"change":945,"percent_change":946,"volume":1367,"transactions":9,"vwap":1038},"2025-08-04",54.625,{"date":1933,"open":1072,"high":825,"low":1934,"close":921,"change":189,"percent_change":1935,"volume":1936,"transactions":9,"vwap":921},"2025-08-01",54.454,0.53,40600,{"date":1938,"open":1432,"high":1008,"low":739,"close":739,"change":580,"percent_change":580,"volume":1939,"transactions":9,"vwap":739},"2025-07-31",57000,{"date":1941,"open":1942,"high":959,"low":1942,"close":739,"change":1943,"percent_change":1120,"volume":1944,"transactions":9,"vwap":739},"2025-07-30",54.252,-0.125,35600,{"date":1946,"open":1462,"high":1014,"low":1462,"close":1008,"change":1947,"percent_change":147,"volume":1948,"transactions":9,"vwap":1008},"2025-07-29",0.205,64700,{"date":1950,"open":1154,"high":691,"low":1464,"close":747,"change":1951,"percent_change":470,"volume":1546,"transactions":9,"vwap":747},"2025-07-28",-0.046,{"date":1953,"open":704,"high":1405,"low":965,"close":1954,"change":1955,"percent_change":752,"volume":1956,"transactions":9,"vwap":1954},"2025-07-25",54.296,0.126,41700,{"date":1958,"open":1504,"high":682,"low":1504,"close":1252,"change":1439,"percent_change":667,"volume":1959,"transactions":9,"vwap":1252},"2025-07-24",58300,{"date":1961,"open":747,"high":692,"low":1154,"close":703,"change":1075,"percent_change":200,"volume":1962,"transactions":9,"vwap":703},"2025-07-23",91200,{"date":1964,"open":995,"high":966,"low":995,"close":1965,"change":969,"percent_change":946,"volume":1829,"transactions":9,"vwap":1965},"2025-07-22",54.315,{"date":1967,"open":1154,"high":739,"low":1154,"close":1968,"change":1969,"percent_change":526,"volume":1970,"transactions":9,"vwap":1968},"2025-07-21",54.214,0.179,31300,{"date":1972,"open":1504,"high":1490,"low":981,"close":1973,"change":1806,"percent_change":812,"volume":1974,"transactions":9,"vwap":1973},"2025-07-18",54.035,36500,{"date":1976,"open":1191,"high":1198,"low":1191,"close":981,"change":1806,"percent_change":812,"volume":1393,"transactions":9,"vwap":981},"2025-07-17",{"date":1978,"open":1979,"high":1226,"low":1980,"close":1981,"change":562,"percent_change":563,"volume":1982,"transactions":9,"vwap":1981},"2025-07-16",53.88,53.78,53.925,105900,{"date":1984,"open":1218,"high":1218,"low":1178,"close":1985,"change":1075,"percent_change":200,"volume":1986,"transactions":9,"vwap":1985},"2025-07-15",53.86,46300,{"date":1988,"open":1989,"high":1206,"low":1985,"close":973,"change":580,"percent_change":580,"volume":1990,"transactions":9,"vwap":973},"2025-07-14",53.89,66400,{"date":1992,"open":1171,"high":1218,"low":1979,"close":973,"change":1120,"percent_change":1281,"volume":1522,"transactions":9,"vwap":973},"2025-07-11",{"date":1994,"open":1505,"high":1146,"low":1161,"close":722,"change":112,"percent_change":332,"volume":1995,"transactions":9,"vwap":722},"2025-07-10",79400,{"date":1997,"open":1219,"high":702,"low":1219,"close":702,"change":1434,"percent_change":1453,"volume":1998,"transactions":9,"vwap":702},"2025-07-09",56800,{"date":2000,"open":1989,"high":1161,"low":1989,"close":1218,"change":788,"percent_change":281,"volume":2001,"transactions":9,"vwap":1218},"2025-07-08",56300,{"date":2003,"open":968,"high":968,"low":1199,"close":965,"change":505,"percent_change":553,"volume":2004,"transactions":9,"vwap":965},"2025-07-07",74600,{"date":2006,"open":747,"high":784,"low":747,"close":692,"change":562,"percent_change":563,"volume":2007,"transactions":9,"vwap":692},"2025-07-03",34000,{"date":2009,"open":682,"high":741,"low":2010,"close":703,"change":1615,"percent_change":470,"volume":2011,"transactions":9,"vwap":703},"2025-07-02",54.062,113500,{"date":2013,"open":1462,"high":692,"low":702,"close":1162,"change":210,"percent_change":865,"volume":2014,"transactions":9,"vwap":1162},"2025-07-01",80200,{"date":2016,"open":683,"high":691,"low":1198,"close":682,"change":1027,"percent_change":1028,"volume":2017,"transactions":9,"vwap":682},"2025-06-30",146900,{"date":2019,"open":1213,"high":722,"low":1213,"close":2020,"change":1615,"percent_change":470,"volume":2021,"transactions":9,"vwap":2020},"2025-06-27",54.029999,104900,{"date":2023,"open":1213,"high":1490,"low":1179,"close":2024,"change":945,"percent_change":946,"volume":1519,"transactions":9,"vwap":2024},"2025-06-26",54.075001,{"date":2026,"open":1989,"high":722,"low":1178,"close":1171,"change":210,"percent_change":865,"volume":2027,"transactions":9,"vwap":1171},"2025-06-25",110900,{"date":2029,"open":1979,"high":1199,"low":1181,"close":1191,"change":1163,"percent_change":938,"volume":1700,"transactions":9,"vwap":1191},"2025-06-24",{"date":2031,"open":1211,"high":2032,"low":2033,"close":2034,"change":945,"percent_change":1027,"volume":1539,"transactions":9,"vwap":2034},"2025-06-23",53.93,53.776,53.85,{"date":2036,"open":2037,"high":1211,"low":2038,"close":2039,"change":311,"percent_change":312,"volume":2040,"transactions":9,"vwap":2039},"2025-06-20",53.66,53.605,53.745,35400,{"date":2042,"open":2043,"high":1190,"low":1193,"close":1205,"change":301,"percent_change":1355,"volume":2014,"transactions":9,"vwap":1205},"2025-06-18",53.67,{"date":2045,"open":2046,"high":2047,"low":532,"close":2037,"change":938,"percent_change":916,"volume":2048,"transactions":9,"vwap":2037},"2025-06-17",53.61,53.72,83100,{"date":2050,"open":2051,"high":1207,"low":2051,"close":419,"change":112,"percent_change":332,"volume":2052,"transactions":9,"vwap":419},"2025-06-16",53.543,21100,{"date":2054,"open":2043,"high":2055,"low":449,"close":561,"change":497,"percent_change":765,"volume":2056,"transactions":9,"vwap":561},"2025-06-13",53.68,36000,{"date":2058,"open":522,"high":1179,"low":1220,"close":980,"change":752,"percent_change":2059,"volume":2060,"transactions":9,"vwap":980},"2025-06-12",0.43,46600,{"date":2062,"open":2063,"high":2037,"low":532,"close":521,"change":229,"percent_change":230,"volume":2064,"transactions":9,"vwap":521},"2025-06-11",53.526,101900,{"date":2066,"open":108,"high":2043,"low":2067,"close":108,"change":812,"percent_change":946,"volume":970,"transactions":9,"vwap":108},"2025-06-10",53.447,{"date":2069,"open":607,"high":551,"low":607,"close":448,"change":461,"percent_change":752,"volume":2070,"transactions":9,"vwap":448},"2025-06-09",44400,{"date":2072,"open":673,"high":673,"low":420,"close":2073,"change":1081,"percent_change":497,"volume":2074,"transactions":9,"vwap":2073},"2025-06-06",53.265,25700,{"date":2076,"open":561,"high":561,"low":429,"close":673,"change":1187,"percent_change":758,"volume":1882,"transactions":9,"vwap":673},"2025-06-05",{"date":2078,"open":534,"high":521,"low":550,"close":419,"change":142,"percent_change":1113,"volume":2079,"transactions":9,"vwap":419},"2025-06-04",40000,{"date":2081,"open":616,"high":542,"low":2082,"close":664,"change":707,"percent_change":875,"volume":1051,"transactions":9,"vwap":664},"2025-06-03",53.22,{"date":2084,"open":2085,"high":503,"low":2086,"close":503,"change":200,"percent_change":1551,"volume":1876,"transactions":9,"vwap":503},"2025-06-02",53.201,53.162,{"date":2088,"open":493,"high":542,"low":493,"close":542,"change":938,"percent_change":916,"volume":1854,"transactions":9,"vwap":542},"2025-05-30",{"date":2090,"open":493,"high":597,"low":387,"close":418,"change":487,"percent_change":2091,"volume":2092,"transactions":9,"vwap":418},"2025-05-29",0.51,53300,{"date":2094,"open":2095,"high":458,"low":2096,"close":2095,"change":1597,"percent_change":497,"volume":2097,"transactions":9,"vwap":2095},"2025-05-28",53.049999,52.99,59800,{"date":2099,"open":379,"high":440,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1215,"transactions":9,"vwap":2101},"2025-05-27",53.015999,53.184,0.344,0.65,{"date":2105,"open":2106,"high":386,"low":2107,"close":2108,"change":210,"percent_change":865,"volume":2109,"transactions":9,"vwap":2108},"2025-05-23",52.79,52.75,52.84,62500,{"date":2111,"open":327,"high":2112,"low":297,"close":256,"change":1056,"percent_change":2113,"volume":2114,"transactions":9,"vwap":256},"2025-05-22",52.81,0.34,78800,{"date":2116,"open":256,"high":347,"low":2117,"close":2118,"change":2119,"percent_change":1686,"volume":2120,"transactions":9,"vwap":2118},"2025-05-21",52.573,52.59,-0.43,67200,{"date":2122,"open":2123,"high":2124,"low":388,"close":379,"change":112,"percent_change":332,"volume":1811,"transactions":9,"vwap":379},"2025-05-20",52.878,53.13,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":1514,"percent_change":1163,"volume":2129,"transactions":9,"vwap":2128},"2025-05-19",52.69,53.029999,46200,{"date":2131,"open":420,"high":420,"low":359,"close":2132,"change":2133,"percent_change":916,"volume":2134,"transactions":9,"vwap":2132},"2025-05-16",53.0050011,0.091,45700,{"date":2136,"open":266,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":591,"volume":1424,"transactions":9,"vwap":2139},"2025-05-15",52.946,52.714,52.914,0.264,{"date":2142,"open":256,"high":2143,"low":2144,"close":246,"change":362,"percent_change":497,"volume":2145,"transactions":9,"vwap":246},"2025-05-14",52.795,52.64,47400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":267,"change":1105,"percent_change":300,"volume":2151,"transactions":9,"vwap":267},"2025-05-13",52.8,52.87,52.725,42100,{"date":2153,"open":2154,"high":2155,"low":2154,"close":328,"change":696,"percent_change":23,"volume":2156,"transactions":9,"vwap":328},"2025-05-12",52.7,52.91,51700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":388,"change":1105,"percent_change":300,"volume":2162,"transactions":9,"vwap":388},"2025-05-09",52.83,52.965,52.824,23300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2108,"change":23,"percent_change":627,"volume":1742,"transactions":9,"vwap":2108},"2025-05-08",53,53.080002,52.82,{"date":2169,"open":348,"high":2170,"low":2171,"close":2128,"change":2172,"percent_change":526,"volume":2173,"transactions":9,"vwap":2128},"2025-05-07",53.155,52.929,0.175,27000,{"date":2175,"open":2176,"high":2177,"low":338,"close":2178,"change":2179,"percent_change":1056,"volume":2180,"transactions":9,"vwap":2178},"2025-05-06",52.656,52.93,52.855,0.095,38000,{"date":2182,"open":2183,"high":2149,"low":2184,"close":328,"change":696,"percent_change":23,"volume":2185,"transactions":9,"vwap":328},"2025-05-05",52.74,52.644,36800,{"date":2187,"open":347,"high":2160,"low":267,"close":388,"change":1075,"percent_change":200,"volume":2188,"transactions":9,"vwap":388},"2025-05-02",67300,{"date":2190,"open":2191,"high":409,"low":2192,"close":2193,"change":2194,"percent_change":401,"volume":1692,"transactions":9,"vwap":2193},"2025-05-01",53.07,52.895,52.92,-0.234,{"date":2196,"open":2197,"high":2198,"low":2096,"close":2199,"change":2200,"percent_change":112,"volume":2201,"transactions":9,"vwap":2199},"2025-04-30",53.060001,53.2,53.154,-0.004,50300,{"date":2203,"open":2204,"high":2082,"low":2204,"close":2205,"change":2206,"percent_change":1163,"volume":1182,"transactions":9,"vwap":2205},"2025-04-29",53.0099983,53.158,0.028,{"date":2208,"open":386,"high":458,"low":386,"close":2124,"change":332,"percent_change":1157,"volume":2209,"transactions":9,"vwap":2124},"2025-04-28",16900,{"date":2211,"open":2204,"high":607,"low":348,"close":407,"change":916,"percent_change":142,"volume":1561,"transactions":9,"vwap":407},"2025-04-25",{"date":2213,"open":2106,"high":2128,"low":2214,"close":387,"change":2215,"percent_change":66,"volume":2216,"transactions":9,"vwap":387},"2025-04-24",52.741,0.474,36100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1574,"percent_change":1163,"volume":2223,"transactions":9,"vwap":2222},"2025-04-23",52.89,53.040001,52.435,52.506,53500,{"date":179,"open":2225,"high":2118,"low":2226,"close":2225,"change":580,"percent_change":580,"volume":2227,"transactions":9,"vwap":2225},52.48,52.418,112200]