[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIHP":3,"homepage-market-summary":30,"stock-historical-DIHP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIHP","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 International High Profitability ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8373,0.623752,"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},33.95,33.85,33.9882,33.74,33.48,0.47,1.4,493982.753185,35.875,30.040001,588599.0028738406,67,1136,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.066999,543352,198323449.721334,24.5,"2025-04-22",[182,185,195,206,216,227,237,247,258,269,280,289,299,309,318,328,337,345,355,364,372,383,393,404,414,423,433,444,453,463,472,480,489,498,509,517,524,534,543,549,556,565,575,586,594,605,616,624,634,643,651,661,670,679,687,695,704,712,720,727,734,740,748,755,760,765,772,779,786,791,799,806,813,817,822,827,832,840,846,853,860,865,869,875,883,889,897,901,905,909,914,919,924,931,938,943,950,955,958,964,969,973,978,983,989,994,1002,1009,1015,1023,1031,1037,1042,1047,1050,1056,1059,1067,1071,1075,1079,1084,1087,1091,1097,1105,1112,1119,1126,1135,1144,1152,1160,1168,1176,1184,1193,1201,1206,1213,1221,1228,1234,1241,1247,1253,1260,1266,1270,1276,1284,1290,1296,1302,1308,1311,1315,1319,1325,1329,1333,1337,1341,1346,1351,1357,1363,1368,1374,1378,1384,1389,1395,1401,1407,1415,1420,1426,1431,1437,1442,1450,1453,1457,1462,1469,1476,1482,1489,1494,1500,1506,1510,1516,1521,1527,1533,1539,1546,1554,1559,1565,1570,1574,1581,1586,1592,1598,1605,1611,1616,1622,1629,1634,1641,1649,1657,1662,1669,1675,1681,1687,1694,1700,1704,1711,1716,1722,1728,1734,1740,1746,1754,1759,1764,1770,1775,1779,1785,1789,1794,1797,1804,1808,1813,1819,1826,1830,1835,1840,1845,1849,1853,1857,1861,1868,1875,1882,1889,1894,1899,1904,1909,1914,1918,1922,1926,1931,1937,1945,1952,1956,1961,1968,1973,1978,1987,1991,1997,2004,2010,2014,2018,2021,2025,2029,2034,2039,2046,2054,2061,2066,2073,2079,2086,2093,2100,2106,2112,2120,2126,2131,2136,2143,2148,2153,2159,2163,2168,2171,2177,2181,2187,2192,2199,2205,2209,2213,2218,2223,2230,2236,2242,2246,2251,2254,2259,2265,2270,2277,2280,2284,2288,2292,2295,2300,2305,2310,2316,2320,2326,2332,2337,2342,2347,2353,2358,2364,2370,2376,2383,2389,2394,2400,2406,2411,2416,2423,2430,2437,2444,2449,2456,2464,2471],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2055,33.897,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.6,33.66,33.39,-0.21,-0.62,645157.847204,2695,33.4738,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",33.93,33.96,33.65,33.69,-0.135,-0.4,650289.09441,2507,33.7564,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",33.94,33.635,33.825,-0.085,-0.25,607171.55113,2765,33.7699,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.86,34.06,33.765,33.91,-0.23,-0.67,614721.42733,2444,33.9441,{"date":228,"open":219,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",34.17,33.895,34.14,0.31,0.92,1178801.056748,2385,33.954,{"date":238,"open":18,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",33.965,33.6798,33.83,-0.16,-0.47,812968.52982,3233,33.8428,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",34.21,34.22,33.9,33.99,-0.5,-1.45,1786373.374163,3557,34.0026,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",34.44,34.6,34.325,34.49,0.01,0.03,691513.684321,2580,34.47,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",34.42,34.54,34.305,34.48,0.27,0.79,727922.341362,2839,34.4661,{"date":281,"open":282,"high":282,"low":283,"close":249,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",34.27,34.095,-0.275,-0.8,704124.399631,2566,34.1684,{"date":290,"open":291,"high":292,"low":260,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",34.56,34.64,34.485,0.265,0.77,712604.613204,2813,34.4991,{"date":300,"open":301,"high":302,"low":303,"close":250,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",34.43,34.55,34.0299,-0.1,-0.29,636740.862581,2840,34.323,{"date":310,"open":311,"high":311,"low":249,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",34.39,34.32,-0.11,-0.32,733241.071294,2728,34.3095,{"date":319,"open":320,"high":321,"low":322,"close":301,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",34.36,34.615,34.315,-0.185,-0.53,794851.199918,2651,34.4828,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":333,"percent_change":159,"volume":334,"transactions":335,"vwap":336},"2026-09-11",34.68,34.72,34.5602,0.255,538694.272079,2136,34.6186,{"date":338,"open":339,"high":291,"low":262,"close":320,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",34.45,-0.35,-1.01,900722.650897,2993,34.3913,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":340,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",34.9,34.95,34.675,34.71,-1,892238.289979,3112,34.7466,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":222,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",35.23,35.27,35.06,-0.65,611439.409182,2180,35.1586,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":264,"percent_change":265,"volume":369,"transactions":370,"vwap":371},"2026-09-04",35.15,35.3876,35.29,406773.056053,1695,35.2902,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",35.2,35.345,35.07,35.28,0.33,0.94,546320.563151,2161,35.2704,{"date":384,"open":385,"high":386,"low":387,"close":348,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",34.88,34.96,34.81,0.12,0.34,590902.352535,2404,34.9125,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",34.99,35.08,34.785,34.83,-0.39,-1.11,634410.46472,2797,34.8901,{"date":405,"open":406,"high":407,"low":366,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",35.33,35.46,35.22,-0.145,-0.41,546813.229725,2059,35.1934,{"date":415,"open":416,"high":417,"low":368,"close":418,"change":323,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",35.64,35.835,35.365,-0.52,463481.467175,2082,35.3936,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":314,"volume":430,"transactions":431,"vwap":432},"2026-08-27",35.47,35.555,35.41,35.55,-0.115,517631.524223,1897,35.5213,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",35.77,35.87,35.65,35.665,-0.205,-0.57,552201.461436,1750,35.6863,{"date":445,"open":446,"high":25,"low":447,"close":436,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",35.79,35.73,0.2,0.56,417030.677699,1875,35.831,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":190,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35.66,35.7,35.595,35.67,-0.075,484661.788118,1837,35.6524,{"date":464,"open":465,"high":466,"low":416,"close":467,"change":468,"percent_change":132,"volume":469,"transactions":470,"vwap":471},"2026-08-21",35.655,35.78,35.745,0.275,444441.623184,2064,35.7285,{"date":473,"open":474,"high":475,"low":474,"close":425,"change":313,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",35.38,35.62,-0.31,452415.456713,2178,35.4557,{"date":481,"open":482,"high":465,"low":483,"close":484,"change":485,"percent_change":59,"volume":486,"transactions":487,"vwap":488},"2026-08-19",35.49,35.465,35.58,0.42,486679.223351,2265,35.5379,{"date":490,"open":377,"high":491,"low":366,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",35.4,35.16,-0.415,-1.17,811359.963591,2140,35.2385,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",35.56,35.68,35.5,35.575,-0.02,-0.06,429740.924981,1830,35.5831,{"date":510,"open":511,"high":456,"low":512,"close":457,"change":513,"percent_change":112,"volume":514,"transactions":515,"vwap":516},"2026-08-14",35.69,35.545,-0.005,484985.431341,2709,35.5964,{"date":518,"open":519,"high":437,"low":519,"close":520,"change":513,"percent_change":112,"volume":521,"transactions":522,"vwap":523},"2026-08-13",35.52,35.6,535213.11703,1939,35.6023,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":265,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",35.72,35.76,35.5601,35.605,0.08,466439.307443,2686,35.6042,{"date":535,"open":536,"high":537,"low":538,"close":503,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",35.63,35.75,35.51,0,430470.398106,1888,35.5781,{"date":544,"open":536,"high":416,"low":512,"close":503,"change":545,"percent_change":546,"volume":547,"transactions":515,"vwap":548},"2026-08-10",-0.045,-0.13,584067.900118,35.5962,{"date":550,"open":501,"high":501,"low":519,"close":475,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",0.52,1.48,450113.385757,2672,35.5664,{"date":557,"open":408,"high":358,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",35.095,35.1,-0.025,-0.07,521117.417241,2496,35.1593,{"date":566,"open":357,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",35.335,35.115,35.125,0.09,0.26,390157.89072,3236,35.1838,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",34.89,35.09,34.8125,35.035,0.405,1.17,610040.15364,3352,34.9919,{"date":587,"open":291,"high":330,"low":588,"close":589,"change":590,"percent_change":142,"volume":591,"transactions":592,"vwap":593},"2026-08-03",34.5,34.63,0.11,518880.114656,3228,34.623,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",34.53,34.58,34.2,34.52,-0.22,-0.63,718589.922502,4675,34.4887,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",34.41,34.775,34.34,34.74,0.7,2.06,693318.825698,3326,34.6614,{"date":617,"open":219,"high":268,"low":230,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",34.04,-0.04,-0.12,952311.608041,3381,34.1845,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",33.84,34.15,34.08,0.14,0.41,608824.788269,2572,34.055,{"date":635,"open":636,"high":637,"low":638,"close":208,"change":639,"percent_change":389,"volume":640,"transactions":641,"vwap":642},"2026-07-27",34.05,34.12,33.795,0.115,579222.850036,2646,33.8881,{"date":644,"open":645,"high":646,"low":220,"close":210,"change":647,"percent_change":232,"volume":648,"transactions":649,"vwap":650},"2026-07-24",33.88,34,0.105,636151.216691,3318,33.8601,{"date":652,"open":653,"high":626,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",33.68,33.655,33.72,-0.375,-1.1,586830.850841,2718,33.7311,{"date":662,"open":663,"high":664,"low":663,"close":283,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",34.03,34.195,0.075,0.22,528144.141499,2367,34.1219,{"date":671,"open":251,"high":672,"low":220,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",34.045,34.02,0.36,1.07,529216.999184,2482,33.9944,{"date":680,"open":221,"high":681,"low":682,"close":188,"change":683,"percent_change":324,"volume":684,"transactions":685,"vwap":686},"2026-07-20",33.9247,33.63,-0.18,684632.036988,3502,33.7397,{"date":688,"open":689,"high":690,"low":653,"close":626,"change":691,"percent_change":410,"volume":692,"transactions":693,"vwap":694},"2026-07-17",33.71,33.945,-0.14,553576.866238,2656,33.8586,{"date":696,"open":645,"high":697,"low":18,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",34.0801,33.98,-0.155,-0.45,527362.109983,1986,33.955,{"date":705,"open":618,"high":706,"low":707,"close":708,"change":629,"percent_change":630,"volume":709,"transactions":710,"vwap":711},"2026-07-15",34.205,33.915,34.135,678686.02028,3715,34.0964,{"date":713,"open":714,"high":282,"low":252,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":402,"vwap":719},"2026-07-14",34.19,33.995,0.195,0.58,586686.9441,34.0718,{"date":721,"open":663,"high":672,"low":220,"close":722,"change":305,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",33.8,-0.85,524587.219839,2327,33.8597,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":665,"percent_change":666,"volume":733,"transactions":9,"vwap":732},"2026-07-10",34.049999,34.155,33.89,34.09,434500,{"date":735,"open":208,"high":736,"low":208,"close":737,"change":738,"percent_change":147,"volume":739,"transactions":9,"vwap":737},"2026-07-09",34.11,34.014999,0.13,567600,{"date":741,"open":742,"high":731,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",33.73,33.55,33.885,-0.225,-0.66,762300,{"date":749,"open":750,"high":751,"low":752,"close":736,"change":656,"percent_change":753,"volume":754,"transactions":9,"vwap":736},"2026-07-07",34.28,34.4,34.029999,-1.09,677500,{"date":756,"open":757,"high":588,"low":758,"close":293,"change":294,"percent_change":295,"volume":759,"transactions":9,"vwap":293},"2026-07-06",34.3,34.29,537100,{"date":761,"open":757,"high":268,"low":737,"close":250,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":250},"2026-07-02",0.45,1.33,601700,{"date":766,"open":767,"high":17,"low":20,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",33.75,33.77,-0.355,-1.04,1132400,{"date":773,"open":729,"high":730,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",33.97,34.125,0.065,0.19,554100,{"date":780,"open":17,"high":781,"low":655,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",34.095001,34.060001,0.29,0.86,680000,{"date":787,"open":788,"high":789,"low":653,"close":768,"change":201,"percent_change":202,"volume":790,"transactions":9,"vwap":768},"2026-06-26",33.7,33.925,947300,{"date":792,"open":646,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",34.040001,33.735,33.905,0.345,1.03,716100,{"date":800,"open":801,"high":209,"low":802,"close":803,"change":804,"percent_change":619,"volume":805,"transactions":9,"vwap":803},"2026-06-24",33.47,33.405,33.56,-0.015,1058400,{"date":807,"open":808,"high":655,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",33.51,33.575,-0.875,-2.54,701800,{"date":814,"open":588,"high":815,"low":311,"close":339,"change":619,"percent_change":620,"volume":816,"transactions":9,"vwap":339},"2026-06-22",34.535,675800,{"date":818,"open":596,"high":589,"low":819,"close":263,"change":820,"percent_change":783,"volume":821,"transactions":9,"vwap":263},"2026-06-18",34.415,0.1,863700,{"date":823,"open":824,"high":825,"low":322,"close":311,"change":222,"percent_change":746,"volume":826,"transactions":9,"vwap":311},"2026-06-17",34.75,34.945,1083500,{"date":828,"open":387,"high":829,"low":321,"close":830,"change":619,"percent_change":620,"volume":831,"transactions":9,"vwap":830},"2026-06-16",34.82,34.62,668400,{"date":833,"open":829,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",34.84,34.65,34.66,0.15,0.43,537000,{"date":841,"open":842,"high":835,"low":758,"close":843,"change":107,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-12",34.35,34.51,0.17,601800,{"date":847,"open":848,"high":849,"low":689,"close":339,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":339},"2026-06-11",33.79,34.495,1.047,3.13,1003400,{"date":854,"open":855,"high":626,"low":856,"close":857,"change":858,"percent_change":351,"volume":859,"transactions":9,"vwap":857},"2026-06-10",33.62,33.4,33.403,-0.337,433700,{"date":861,"open":197,"high":637,"low":862,"close":20,"change":863,"percent_change":107,"volume":864,"transactions":9,"vwap":20},"2026-06-09",33.28,0.02,672000,{"date":866,"open":767,"high":731,"low":653,"close":655,"change":448,"percent_change":867,"volume":868,"transactions":9,"vwap":655},"2026-06-08",0.6,629900,{"date":870,"open":637,"high":637,"low":871,"close":872,"change":723,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-05",33.44,33.52,-2.47,544100,{"date":876,"open":250,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",34.395,34.201,34.37,0.3,0.88,502100,{"date":884,"open":627,"high":885,"low":886,"close":886,"change":887,"percent_change":440,"volume":888,"transactions":9,"vwap":886},"2026-06-03",34.225,34.07,-0.195,733600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":762,"volume":896,"transactions":9,"vwap":894},"2026-06-02",34.099998,34.275,34.080002,34.265,0.155,558900,{"date":898,"open":893,"high":598,"low":899,"close":736,"change":683,"percent_change":419,"volume":900,"transactions":9,"vwap":736},"2026-06-01",33.865,669400,{"date":902,"open":609,"high":588,"low":758,"close":758,"change":903,"percent_change":388,"volume":904,"transactions":9,"vwap":758},"2026-05-29",0.04,346500,{"date":906,"open":637,"high":879,"low":752,"close":907,"change":504,"percent_change":505,"volume":908,"transactions":9,"vwap":907},"2026-05-28",34.25,611700,{"date":910,"open":282,"high":842,"low":250,"close":282,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":282},"2026-05-27",-0.03,-0.09,581000,{"date":915,"open":916,"high":917,"low":249,"close":757,"change":122,"percent_change":38,"volume":918,"transactions":9,"vwap":757},"2026-05-26",34.33,34.425,641100,{"date":920,"open":231,"high":921,"low":922,"close":729,"change":459,"percent_change":600,"volume":923,"transactions":9,"vwap":729},"2026-05-22",34.215,34.0099983,425300,{"date":925,"open":926,"high":927,"low":928,"close":775,"change":929,"percent_change":127,"volume":930,"transactions":9,"vwap":775},"2026-05-21",33.78,34.235,33.679,0.135,579300,{"date":932,"open":933,"high":736,"low":934,"close":252,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":252},"2026-05-20",33.57,33.555,0.44,1.31,525900,{"date":939,"open":940,"high":742,"low":21,"close":743,"change":941,"percent_change":253,"volume":942,"transactions":9,"vwap":743},"2026-05-19",33.59,-0.17,713300,{"date":944,"open":945,"high":848,"low":946,"close":655,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":655},"2026-05-18",33.76,33.5,0.21,0.63,708600,{"date":951,"open":653,"high":653,"low":21,"close":808,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":808},"2026-05-15",-0.6,-1.76,492600,{"date":956,"open":598,"high":921,"low":893,"close":736,"change":620,"percent_change":340,"volume":957,"transactions":9,"vwap":736},"2026-05-14",918000,{"date":959,"open":673,"high":907,"low":198,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-13",34.23,0.175,0.51,562700,{"date":965,"open":198,"high":781,"low":926,"close":633,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":633},"2026-05-12",-0.175,-0.51,675200,{"date":970,"open":960,"high":892,"low":971,"close":960,"change":112,"percent_change":911,"volume":972,"transactions":9,"vwap":960},"2026-05-11",34.16,552000,{"date":974,"open":891,"high":894,"low":732,"close":975,"change":485,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-08",34.24,1.24,481700,{"date":979,"open":311,"high":311,"low":980,"close":980,"change":967,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-07",33.82,-1.49,500000,{"date":984,"open":916,"high":985,"low":250,"close":916,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":916},"2026-05-06",34.405,0.72,2.14,646100,{"date":990,"open":808,"high":188,"low":991,"close":992,"change":935,"percent_change":763,"volume":993,"transactions":9,"vwap":992},"2026-05-05",33.41,33.61,522700,{"date":995,"open":862,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",33.45,33.049999,33.17,-0.44,-1.31,623500,{"date":1003,"open":199,"high":1004,"low":1005,"close":992,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":992},"2026-05-01",33.815,33.585,-0.08,-0.24,557600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":200,"change":38,"percent_change":1013,"volume":1014,"transactions":9,"vwap":200},"2026-04-30",33.3,33.785,2.21,492400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":305,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-29",32.98,33.075001,32.82,32.96,-0.87,539500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":212,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-28",33.26,33.35,33.145,33.25,-0.75,619900,{"date":1032,"open":855,"high":1033,"low":1034,"close":946,"change":691,"percent_change":1035,"volume":1036,"transactions":9,"vwap":946},"2026-04-27",33.725,33.49,-0.42,558500,{"date":1038,"open":743,"high":788,"low":1039,"close":1040,"change":570,"percent_change":275,"volume":1041,"transactions":9,"vwap":1040},"2026-04-24",33.46,33.64,548700,{"date":1043,"open":803,"high":848,"low":1044,"close":743,"change":912,"percent_change":1045,"volume":1046,"transactions":9,"vwap":743},"2026-04-23",33.22,-0.27,517700,{"date":1048,"open":742,"high":767,"low":743,"close":1040,"change":590,"percent_change":378,"volume":1049,"transactions":9,"vwap":1040},"2026-04-22",475000,{"date":1051,"open":774,"high":752,"low":808,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-21",33.53,-0.705,-2.06,982300,{"date":1057,"open":231,"high":927,"low":922,"close":927,"change":459,"percent_change":600,"volume":1058,"transactions":9,"vwap":927},"2026-04-20",475100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-17",34.26,34.515,34.31,0.365,1.08,455200,{"date":1068,"open":732,"high":732,"low":1069,"close":690,"change":545,"percent_change":546,"volume":1070,"transactions":9,"vwap":690},"2026-04-16",33.855,442700,{"date":1072,"open":886,"high":886,"low":1073,"close":252,"change":699,"percent_change":700,"volume":1074,"transactions":9,"vwap":252},"2026-04-15",33.87,484200,{"date":1076,"open":736,"high":664,"low":922,"close":1077,"change":783,"percent_change":784,"volume":1078,"transactions":9,"vwap":1077},"2026-04-14",34.145,451500,{"date":1080,"open":1081,"high":744,"low":1081,"close":1069,"change":1082,"percent_change":838,"volume":1083,"transactions":9,"vwap":1069},"2026-04-13",33.38,0.145,505900,{"date":1085,"open":722,"high":707,"low":1040,"close":689,"change":903,"percent_change":388,"volume":1086,"transactions":9,"vwap":689},"2026-04-10",356400,{"date":1088,"open":189,"high":980,"low":189,"close":1089,"change":561,"percent_change":190,"volume":1090,"transactions":9,"vwap":1089},"2026-04-09",33.67,409700,{"date":1092,"open":251,"high":251,"low":1093,"close":20,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":20},"2026-04-08",33.525,1.135,3.48,442600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":941,"volume":1104,"transactions":9,"vwap":1102},"2026-04-07",32.47,32.655,32.15,32.605,-0.055,561200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":590,"percent_change":389,"volume":1111,"transactions":9,"vwap":1110},"2026-04-06",32.63,32.72,32.51,32.66,551500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":691,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-02",31.99,32.67,32.55,-0.43,535400,{"date":1120,"open":1108,"high":1121,"low":1122,"close":1123,"change":22,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-01",32.91,32.59,32.69,1.46,632700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-31",31.83,32.275,31.68,32.22,0.85,2.71,865300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-30",31.55,31.665,31.26,31.37,0.055,0.18,673500,{"date":1145,"open":1140,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",31.615,31.225,31.315,-0.215,-0.68,674000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":812,"transactions":9,"vwap":1157},"2026-03-26",31.76,32.040001,31.51,31.53,-0.64,-1.99,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":147,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",32.26,32.3,31.995,32.17,1.2,592300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":601,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",31.54,31.948,31.5,31.79,-0.2,698700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1114,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1114},"2026-03-23",31.82,32.36,31.765,0.65,2.07,1067400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-20",32.0099983,32.064999,31.17,31.34,-0.855,-2.66,1083800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1174,"volume":1200,"transactions":9,"vwap":1198},"2026-03-19",31.67,32.345,31.66,32.195,-0.065,1199900,{"date":1202,"open":1203,"high":1203,"low":1162,"close":1162,"change":746,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1162},"2026-03-18",32.68,-2,687300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":863,"percent_change":107,"volume":1212,"transactions":9,"vwap":1211},"2026-03-17",33.060001,33.115,32.9,32.92,459600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1210,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-03-16",32.71,32.965,32.684,0.54,1.67,556400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1179,"change":340,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1179},"2026-03-13",32.74,32.898,32.295,-1.07,625300,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1215,"change":1117,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1215},"2026-03-12",32.94,32.62,-1.3,760700,{"date":1235,"open":1236,"high":1237,"low":1230,"close":1238,"change":1239,"percent_change":700,"volume":1240,"transactions":9,"vwap":1238},"2026-03-11",33.080002,33.24,33.14,-0.15,577000,{"date":1242,"open":1243,"high":20,"low":1244,"close":1245,"change":539,"percent_change":539,"volume":1246,"transactions":9,"vwap":1245},"2026-03-10",33.43,33.225,33.29,644700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1245,"change":947,"percent_change":948,"volume":1252,"transactions":9,"vwap":1245},"2026-03-09",32.56,33.355,32.32,629500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1236,"change":1007,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1236},"2026-03-06",32.76,33.209,32.73,-0.72,550300,{"date":1261,"open":1052,"high":1089,"low":1262,"close":1263,"change":1258,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-05",33.029999,33.32,-2.12,785000,{"date":1267,"open":197,"high":886,"low":20,"close":793,"change":838,"percent_change":1268,"volume":1269,"transactions":9,"vwap":793},"2026-03-04",1.28,539300,{"date":1271,"open":1272,"high":767,"low":1211,"close":992,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":992},"2026-03-03",33.19,-1.025,-2.96,630400,{"date":1277,"open":1278,"high":1279,"low":339,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-02",34.46,34.73,34.635,-0.545,-1.55,682100,{"date":1285,"open":492,"high":1286,"low":1287,"close":1288,"change":820,"percent_change":783,"volume":1289,"transactions":9,"vwap":1288},"2026-02-27",35.31,35.099998,35.18,523700,{"date":1291,"open":1292,"high":578,"low":1293,"close":1294,"change":911,"percent_change":912,"volume":1295,"transactions":9,"vwap":1294},"2026-02-26",35,34.805,35.080002,540600,{"date":1297,"open":1294,"high":1298,"low":348,"close":1299,"change":783,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-25",35.145,35.11,0.83,637700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":829,"change":570,"percent_change":571,"volume":1307,"transactions":9,"vwap":829},"2026-02-24",34.7,34.897,34.665,637500,{"date":1309,"open":261,"high":387,"low":261,"close":1279,"change":265,"percent_change":570,"volume":1310,"transactions":9,"vwap":1279},"2026-02-23",678300,{"date":1312,"open":301,"high":1313,"low":301,"close":1304,"change":738,"percent_change":147,"volume":1314,"transactions":9,"vwap":1304},"2026-02-20",34.745,517300,{"date":1316,"open":751,"high":1317,"low":312,"close":1317,"change":504,"percent_change":505,"volume":1318,"transactions":9,"vwap":1317},"2026-02-19",34.57,470600,{"date":1320,"open":292,"high":1321,"low":599,"close":1322,"change":1323,"percent_change":903,"volume":1324,"transactions":9,"vwap":1322},"2026-02-18",34.76,34.59,0.015,427500,{"date":1326,"open":320,"high":321,"low":229,"close":1327,"change":1323,"percent_change":903,"volume":1328,"transactions":9,"vwap":1327},"2026-02-17",34.575,682700,{"date":1330,"open":758,"high":261,"low":1331,"close":291,"change":275,"percent_change":276,"volume":1332,"transactions":9,"vwap":291},"2026-02-13",34.255,465100,{"date":1334,"open":1322,"high":1322,"low":921,"close":758,"change":314,"percent_change":1335,"volume":1336,"transactions":9,"vwap":758},"2026-02-12",-0.92,596200,{"date":1338,"open":1278,"high":1306,"low":879,"close":1339,"change":122,"percent_change":38,"volume":1340,"transactions":9,"vwap":1339},"2026-02-11",34.61,1052600,{"date":1342,"open":1278,"high":1343,"low":320,"close":320,"change":530,"percent_change":1344,"volume":1345,"transactions":9,"vwap":320},"2026-02-10",34.467,0.23,456700,{"date":1347,"open":252,"high":273,"low":252,"close":750,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":750},"2026-02-09",0.46,1.36,453600,{"date":1352,"open":872,"high":1353,"low":872,"close":980,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":980},"2026-02-06",33.845,0.69,2.08,413900,{"date":1358,"open":1237,"high":1359,"low":1360,"close":1360,"change":399,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-05",33.415,33.13,-1.16,757600,{"date":1364,"open":803,"high":1365,"low":1366,"close":872,"change":895,"percent_change":1348,"volume":1367,"transactions":9,"vwap":872},"2026-02-04",33.742,33.37,844600,{"date":1369,"open":1011,"high":991,"low":1370,"close":1371,"change":1372,"percent_change":629,"volume":1373,"transactions":9,"vwap":1371},"2026-02-03",33.106,33.365,0.045,591400,{"date":1375,"open":1376,"high":1026,"low":1272,"close":1263,"change":1142,"percent_change":1218,"volume":1377,"transactions":9,"vwap":1263},"2026-02-02",33.21,407500,{"date":1379,"open":1380,"high":1381,"low":1262,"close":1238,"change":1117,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1238},"2026-01-30",33.34,33.435,-1.28,450500,{"date":1385,"open":742,"high":1386,"low":1244,"close":933,"change":1387,"percent_change":947,"volume":1388,"transactions":9,"vwap":933},"2026-01-29",33.747,0.07,643300,{"date":1390,"open":743,"high":1005,"low":1391,"close":946,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":946},"2026-01-28",33.31,-0.255,-0.76,1248200,{"date":1396,"open":801,"high":980,"low":801,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-27",33.755,0.475,1.43,878200,{"date":1402,"open":1380,"high":1359,"low":1403,"close":862,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":862},"2026-01-26",33.263,0.16,0.48,453900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":38,"volume":1414,"transactions":9,"vwap":1412},"2026-01-23",32.85,33.15,32.8,33.12,0.24,475900,{"date":1416,"open":1409,"high":1230,"low":1417,"close":1418,"change":1404,"percent_change":52,"volume":1419,"transactions":9,"vwap":1418},"2026-01-22",32.775,32.88,504800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1108,"change":122,"percent_change":295,"volume":1425,"transactions":9,"vwap":1108},"2026-01-21",32.5,32.815,32.4,648200,{"date":1427,"open":1428,"high":1429,"low":1424,"close":1099,"change":340,"percent_change":1226,"volume":1430,"transactions":9,"vwap":1099},"2026-01-20",32.46,32.65,496600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1019,"change":1387,"percent_change":947,"volume":1436,"transactions":9,"vwap":1019},"2026-01-16",32.83,32.835,32.675,598800,{"date":1438,"open":1121,"high":1121,"low":1223,"close":1439,"change":1440,"percent_change":305,"volume":1441,"transactions":9,"vwap":1439},"2026-01-15",32.75,-0.095,496900,{"date":1443,"open":1444,"high":1445,"low":1257,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-14",32.81,32.855,32.845,0.165,0.5,596300,{"date":1451,"open":1108,"high":1452,"low":1122,"close":1203,"change":600,"percent_change":223,"volume":1041,"transactions":9,"vwap":1203},"2026-01-13",32.728,{"date":1454,"open":1411,"high":1210,"low":1411,"close":1210,"change":947,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1210},"2026-01-12",0.64,384200,{"date":1458,"open":1099,"high":1459,"low":1099,"close":1123,"change":142,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1123},"2026-01-09",32.726,0.99,378500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":265,"percent_change":570,"volume":1468,"transactions":9,"vwap":1467},"2026-01-08",32.23,32.38,32.215,32.37,481300,{"date":1470,"open":1251,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1239,"volume":1475,"transactions":9,"vwap":1473},"2026-01-07",32.419,32.282,32.34,-0.05,423000,{"date":1477,"open":1163,"high":1478,"low":1163,"close":1479,"change":1480,"percent_change":783,"volume":1481,"transactions":9,"vwap":1479},"2026-01-06",32.446,32.39,0.095,491400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1225,"change":783,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1225},"2026-01-05",32.09,32.315,32.02,0.91,516400,{"date":1490,"open":1491,"high":1186,"low":1128,"close":1492,"change":389,"percent_change":675,"volume":1493,"transactions":9,"vwap":1492},"2026-01-02",31.97,32.0050011,579600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1138,"change":699,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1138},"2025-12-31",31.78,31.65,-0.49,365800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1178,"change":665,"percent_change":1413,"volume":1505,"transactions":9,"vwap":1178},"2025-12-30",31.88,31.91,31.8,470700,{"date":1507,"open":1195,"high":1504,"low":1195,"close":1508,"change":699,"percent_change":1498,"volume":1509,"transactions":9,"vwap":1508},"2025-12-29",31.745,498600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":107,"percent_change":777,"volume":1515,"transactions":9,"vwap":1513},"2025-12-26",31.87,31.9,31.81,457200,{"date":1517,"open":1518,"high":1512,"low":1518,"close":1519,"change":264,"percent_change":265,"volume":1520,"transactions":9,"vwap":1519},"2025-12-24",31.75,31.84,212700,{"date":1522,"open":1496,"high":1523,"low":1524,"close":1128,"change":716,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1128},"2025-12-23",31.86,31.77,0.62,579700,{"date":1528,"open":1529,"high":1530,"low":1157,"close":1531,"change":629,"percent_change":935,"volume":1532,"transactions":9,"vwap":1531},"2025-12-22",31.56,31.645,31.635,576600,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":629,"percent_change":762,"volume":1538,"transactions":9,"vwap":1537},"2025-12-19",31.42,31.606,31.495,574700,{"date":1540,"open":1535,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1181,"volume":1545,"transactions":9,"vwap":1543},"2025-12-18",31.52,31.291,31.355,0.204,650400,{"date":1547,"open":1189,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-17",31.38,31.145,31.151,-0.249,-0.79,585200,{"date":1555,"open":1156,"high":1541,"low":1148,"close":1556,"change":1557,"percent_change":1558,"volume":1125,"transactions":9,"vwap":1556},"2025-12-16",31.4,-0.28,-0.88,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1130,"change":448,"percent_change":1455,"volume":1564,"transactions":9,"vwap":1130},"2025-12-15",31.7,31.73,31.58,458400,{"date":1566,"open":1195,"high":1567,"low":1568,"close":1569,"change":1174,"percent_change":601,"volume":1118,"transactions":9,"vwap":1569},"2025-12-12",31.69,31.365,31.48,{"date":1571,"open":1170,"high":1572,"low":1170,"close":1130,"change":629,"percent_change":935,"volume":1573,"transactions":9,"vwap":1130},"2025-12-11",31.738,500500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1170,"change":880,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1170},"2025-12-10",31.24,31.597,31.23,0.96,569800,{"date":1582,"open":1189,"high":1583,"low":1584,"close":1576,"change":619,"percent_change":546,"volume":1585,"transactions":9,"vwap":1576},"2025-12-09",31.409,31.227,363300,{"date":1587,"open":1588,"high":1548,"low":1578,"close":1589,"change":1440,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-08",31.35,31.28,-0.3,447600,{"date":1593,"open":1594,"high":1157,"low":1588,"close":1595,"change":1596,"percent_change":313,"volume":1597,"transactions":9,"vwap":1595},"2025-12-05",31.49,31.375,-0.035,428300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":863,"percent_change":107,"volume":1604,"transactions":9,"vwap":1603},"2025-12-04",31.47,31.519,31.36,31.41,504200,{"date":1606,"open":1576,"high":1607,"low":1608,"close":1609,"change":1344,"percent_change":159,"volume":1610,"transactions":9,"vwap":1609},"2025-12-03",31.395,31.235,31.39,547700,{"date":1612,"open":1188,"high":1613,"low":1614,"close":1615,"change":1387,"percent_change":1344,"volume":1096,"transactions":9,"vwap":1615},"2025-12-02",31.2,31.049999,31.16,{"date":1617,"open":1618,"high":1576,"low":1619,"close":1619,"change":222,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-01",31.1,31.09,-0.73,412200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":738,"percent_change":485,"volume":1628,"transactions":9,"vwap":1627},"2025-11-28",31.19,31.325,31.163,31.32,182500,{"date":1630,"open":1631,"high":1139,"low":1631,"close":1624,"change":1632,"percent_change":89,"volume":1633,"transactions":9,"vwap":1624},"2025-11-26",31,0.315,473900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":232,"percent_change":102,"volume":1640,"transactions":9,"vwap":1639},"2025-11-25",30.64,30.91,30.58,30.875,887400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":590,"volume":1648,"transactions":9,"vwap":1646},"2025-11-24",30.49,30.605,30.42,30.565,0.035,610800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":52,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-21",30.33,30.6,30.236,30.53,1.63,724600,{"date":1658,"open":1659,"high":1660,"low":26,"close":26,"change":202,"percent_change":1000,"volume":1661,"transactions":9,"vwap":26},"2025-11-20",30.67,30.68,729300,{"date":1663,"open":1664,"high":1644,"low":1665,"close":1666,"change":1667,"percent_change":410,"volume":1668,"transactions":9,"vwap":1666},"2025-11-19",30.51,30.315,30.44,-0.125,854300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1646,"change":745,"percent_change":1620,"volume":1674,"transactions":9,"vwap":1646},"2025-11-18",30.48,30.647,30.36,587900,{"date":1676,"open":1677,"high":1614,"low":1660,"close":1678,"change":1679,"percent_change":770,"volume":1680,"transactions":9,"vwap":1678},"2025-11-17",30.94,30.79,-0.325,604800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":804,"percent_change":1474,"volume":1686,"transactions":9,"vwap":1685},"2025-11-14",30.87,31.18,31.115,423900,{"date":1688,"open":1609,"high":1689,"low":1618,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-13",31.415,31.13,-0.305,-0.97,696100,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":961,"percent_change":449,"volume":1699,"transactions":9,"vwap":1698},"2025-11-12",31.31,31.468,31.435,465500,{"date":1701,"open":1618,"high":1702,"low":1618,"close":1139,"change":1413,"percent_change":295,"volume":1703,"transactions":9,"vwap":1139},"2025-11-11",31.295,318300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":674,"percent_change":582,"volume":1710,"transactions":9,"vwap":1709},"2025-11-10",30.9,31.030001,30.785,31.02,344500,{"date":1712,"open":1713,"high":1714,"low":1673,"close":1714,"change":844,"percent_change":449,"volume":1715,"transactions":9,"vwap":1714},"2025-11-07",30.41,30.66,374300,{"date":1717,"open":1718,"high":1718,"low":1645,"close":1643,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1643},"2025-11-06",30.62,-0.111,-0.36,589800,{"date":1723,"open":1724,"high":1714,"low":1724,"close":1725,"change":1726,"percent_change":1300,"volume":1727,"transactions":9,"vwap":1725},"2025-11-05",30.395,30.601,0.251,492500,{"date":1729,"open":1730,"high":1664,"low":1730,"close":1731,"change":1732,"percent_change":753,"volume":1733,"transactions":9,"vwap":1731},"2025-11-04",30.31,30.35,-0.335,366100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":112,"percent_change":911,"volume":1739,"transactions":9,"vwap":1738},"2025-11-03",30.7,30.57,30.685,540700,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":545,"percent_change":1239,"volume":1745,"transactions":9,"vwap":1744},"2025-10-31",30.73,30.575,30.695,548900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1006,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-30",30.69,30.85,30.65,30.74,-0.26,449700,{"date":1755,"open":1631,"high":1756,"low":1757,"close":1758,"change":190,"percent_change":1150,"volume":1058,"transactions":9,"vwap":1758},"2025-10-29",31.065001,30.71,30.82,{"date":1760,"open":1761,"high":1690,"low":1762,"close":1707,"change":304,"percent_change":314,"volume":1763,"transactions":9,"vwap":1707},"2025-10-28",31.07,31.014999,540800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1690,"change":837,"percent_change":1405,"volume":1769,"transactions":9,"vwap":1690},"2025-10-27",31.11,31.155,31.046,444500,{"date":1771,"open":1707,"high":1614,"low":1772,"close":1773,"change":619,"percent_change":546,"volume":1774,"transactions":9,"vwap":1773},"2025-10-24",30.97,30.98,430300,{"date":1776,"open":1777,"high":1614,"low":1777,"close":1709,"change":1404,"percent_change":551,"volume":1778,"transactions":9,"vwap":1709},"2025-10-23",30.92,379600,{"date":1780,"open":1781,"high":1782,"low":1751,"close":1783,"change":539,"percent_change":539,"volume":1784,"transactions":9,"vwap":1783},"2025-10-22",30.8,30.95,30.86,370200,{"date":1786,"open":1787,"high":1773,"low":1749,"close":1783,"change":1045,"percent_change":1021,"volume":1788,"transactions":9,"vwap":1783},"2025-10-21",30.93,439400,{"date":1790,"open":1791,"high":1615,"low":1791,"close":1690,"change":947,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1690},"2025-10-20",31.040001,0.68,257200,{"date":1795,"open":1742,"high":1782,"low":1742,"close":1777,"change":665,"percent_change":1413,"volume":1796,"transactions":9,"vwap":1777},"2025-10-17",360000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":929,"percent_change":935,"volume":1803,"transactions":9,"vwap":1802},"2025-10-16",30.89,30.99,30.76,30.845,465700,{"date":1805,"open":1748,"high":1678,"low":1806,"close":1757,"change":947,"percent_change":1354,"volume":1807,"transactions":9,"vwap":1757},"2025-10-15",30.56,472400,{"date":1809,"open":1810,"high":1652,"low":1810,"close":1811,"change":844,"percent_change":449,"volume":1812,"transactions":9,"vwap":1811},"2025-10-14",30.14,30.5,413700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1651,"change":666,"percent_change":38,"volume":1818,"transactions":9,"vwap":1651},"2025-10-13",30.24,30.4,30.215,459500,{"date":1820,"open":1654,"high":1821,"low":1822,"close":1823,"change":967,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-10",30.55,30.1,30.11,-1.67,511100,{"date":1827,"open":1799,"high":1787,"low":1821,"close":1718,"change":212,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1718},"2025-10-09",-0.81,495400,{"date":1831,"open":1706,"high":1706,"low":1832,"close":1683,"change":388,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1683},"2025-10-08",30.795,0.39,398100,{"date":1836,"open":1637,"high":1787,"low":1751,"close":1837,"change":1838,"percent_change":1335,"volume":1839,"transactions":9,"vwap":1837},"2025-10-07",30.75,-0.285,753900,{"date":1841,"open":1614,"high":1690,"low":1709,"close":1842,"change":639,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-06",31.035,0.37,393100,{"date":1846,"open":1783,"high":1800,"low":1847,"close":1777,"change":947,"percent_change":1792,"volume":1848,"transactions":9,"vwap":1777},"2025-10-03",30.84,315100,{"date":1850,"open":1837,"high":1851,"low":1821,"close":1757,"change":265,"percent_change":820,"volume":1852,"transactions":9,"vwap":1757},"2025-10-02",30.77,355300,{"date":1854,"open":1811,"high":1742,"low":1811,"close":1660,"change":1855,"percent_change":379,"volume":1856,"transactions":9,"vwap":1660},"2025-10-01",0.285,969700,{"date":1858,"open":1859,"high":1645,"low":1859,"close":1724,"change":895,"percent_change":962,"volume":1860,"transactions":9,"vwap":1724},"2025-09-30",30.16,354600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1815,"change":844,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1815},"2025-09-29",30.22,30.267,30.181,0.57,311600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":590,"percent_change":1843,"volume":1874,"transactions":9,"vwap":1873},"2025-09-26",29.99,30.084999,29.98,30.07,472600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":683,"percent_change":952,"volume":1881,"transactions":9,"vwap":1880},"2025-09-25",30,30.01,29.84,29.96,511400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1810,"change":1887,"percent_change":1828,"volume":1888,"transactions":9,"vwap":1810},"2025-09-24",30.21,30.255,30.091999,-0.245,353200,{"date":1890,"open":1891,"high":1821,"low":1731,"close":1892,"change":966,"percent_change":440,"volume":1893,"transactions":9,"vwap":1892},"2025-09-23",30.47,30.385,329100,{"date":1895,"open":1645,"high":1896,"low":1897,"close":1806,"change":388,"percent_change":1833,"volume":1898,"transactions":9,"vwap":1806},"2025-09-22",30.59,30.415,369300,{"date":1900,"open":1901,"high":1811,"low":1902,"close":1666,"change":1239,"percent_change":1498,"volume":1903,"transactions":9,"vwap":1666},"2025-09-19",30.45,30.375,659400,{"date":1905,"open":1806,"high":1906,"low":1907,"close":1896,"change":738,"percent_change":838,"volume":1908,"transactions":9,"vwap":1896},"2025-09-18",30.63,30.447,570000,{"date":1910,"open":1654,"high":1911,"low":1651,"close":1912,"change":620,"percent_change":399,"volume":1913,"transactions":9,"vwap":1912},"2025-09-17",30.72,30.46,581600,{"date":1915,"open":1654,"high":1652,"low":1916,"close":1638,"change":264,"percent_change":265,"volume":1917,"transactions":9,"vwap":1638},"2025-09-16",30.475,661100,{"date":1919,"open":1912,"high":1652,"low":1912,"close":1737,"change":1404,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1737},"2025-09-15",0.53,699900,{"date":1923,"open":1891,"high":1891,"low":1731,"close":1713,"change":691,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1713},"2025-09-12",-0.46,526200,{"date":1927,"open":1928,"high":1806,"low":1928,"close":1821,"change":142,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1821},"2025-09-11",30.32,1.06,790400,{"date":1932,"open":1928,"high":1933,"low":1934,"close":1935,"change":911,"percent_change":304,"volume":1936,"transactions":9,"vwap":1935},"2025-09-10",30.34,30.2,30.23,543500,{"date":1938,"open":1939,"high":1940,"low":1934,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-09",30.29,30.325,30.26,-0.102,-0.34,615600,{"date":1946,"open":1928,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1812,"transactions":9,"vwap":1949},"2025-09-08",30.38,30.214,30.362,0.242,0.8,{"date":1953,"open":1934,"high":1939,"low":26,"close":1954,"change":837,"percent_change":1448,"volume":1955,"transactions":9,"vwap":1954},"2025-09-05",30.12,394100,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1142,"percent_change":867,"volume":1960,"transactions":9,"vwap":1959},"2025-09-04",29.82,29.97,291700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":820,"percent_change":389,"volume":1967,"transactions":9,"vwap":1966},"2025-09-03",29.72,29.8,29.69,29.79,351300,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1965,"change":1392,"percent_change":723,"volume":1972,"transactions":9,"vwap":1965},"2025-09-02",29.5,29.715,322500,{"date":1974,"open":1880,"high":1872,"low":1975,"close":1976,"change":1239,"percent_change":253,"volume":1977,"transactions":9,"vwap":1976},"2025-08-29",29.9,29.945,355200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-08-28",30.09,30.125,30.02,30.094999,0.085,0.28,352400,{"date":1988,"open":1958,"high":1982,"low":1966,"close":1878,"change":1323,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1878},"2025-08-27",0.05,368900,{"date":1992,"open":1880,"high":1878,"low":1993,"close":1994,"change":1995,"percent_change":863,"volume":1996,"transactions":9,"vwap":1994},"2025-08-26",29.92,29.995,0.005,373300,{"date":1998,"open":1999,"high":1941,"low":2000,"close":1870,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1870},"2025-08-25",30.25,29.987,-0.405,-1.33,262300,{"date":2005,"open":26,"high":2006,"low":26,"close":1724,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1724},"2025-08-22",30.449,0.425,1.42,415000,{"date":2011,"open":1870,"high":1877,"low":1975,"close":1959,"change":304,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1959},"2025-08-21",-0.33,334600,{"date":2015,"open":2016,"high":1823,"low":1877,"close":1873,"change":1387,"percent_change":1344,"volume":2017,"transactions":9,"vwap":1873},"2025-08-20",30.059999,343900,{"date":2019,"open":1982,"high":1980,"low":1880,"close":1877,"change":863,"percent_change":1387,"volume":2020,"transactions":9,"vwap":1877},"2025-08-19",613500,{"date":2022,"open":2023,"high":1872,"low":2023,"close":1872,"change":265,"percent_change":820,"volume":2024,"transactions":9,"vwap":1872},"2025-08-18",29.88,397500,{"date":2026,"open":1993,"high":1870,"low":1993,"close":2027,"change":1404,"percent_change":1218,"volume":2028,"transactions":9,"vwap":2027},"2025-08-15",29.95,387200,{"date":2030,"open":1965,"high":2031,"low":2032,"close":1966,"change":561,"percent_change":222,"volume":2033,"transactions":9,"vwap":1966},"2025-08-14",29.798,29.671,353500,{"date":2035,"open":1964,"high":2036,"low":2037,"close":2036,"change":1344,"percent_change":132,"volume":2038,"transactions":9,"vwap":2036},"2025-08-13",29.86,29.78,1330800,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":142,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-12",29.38,29.66,29.63,1.09,314800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":313,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-11",29.3,29.377,29.27,29.31,-0.37,310700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":388,"percent_change":630,"volume":2060,"transactions":9,"vwap":2059},"2025-08-08",29.4,29.48,29.37,29.42,309700,{"date":2062,"open":2063,"high":2056,"low":2064,"close":2048,"change":1142,"percent_change":1525,"volume":2065,"transactions":9,"vwap":2048},"2025-08-07",29.39,29.171,441400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":776,"percent_change":666,"volume":2072,"transactions":9,"vwap":2071},"2025-08-06",29.094999,29.17,29.07,29.12,352900,{"date":2074,"open":2075,"high":2068,"low":2076,"close":2077,"change":264,"percent_change":265,"volume":2078,"transactions":9,"vwap":2077},"2025-08-05",29.08,28.97,29.055,743200,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":976,"volume":2085,"transactions":9,"vwap":2083},"2025-08-04",28.93,29.048,29.045,0.355,389100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":112,"percent_change":911,"volume":2092,"transactions":9,"vwap":2091},"2025-08-01",28.64,28.73,28.535,28.69,434800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1590,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-31",28.89,28.635,28.7,-1.03,426000,{"date":2101,"open":2102,"high":2103,"low":2095,"close":2104,"change":222,"percent_change":1552,"volume":2105,"transactions":9,"vwap":2104},"2025-07-30",29.15,29.19,29,530800,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1474,"percent_change":941,"volume":2111,"transactions":9,"vwap":2110},"2025-07-29",29.29,29.195,29.23,372700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-28",29.47,29.241,29.28,-0.48,-1.61,288000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":505,"percent_change":1174,"volume":2125,"transactions":9,"vwap":2123},"2025-07-25",29.61,29.76,29.55,278200,{"date":2127,"open":2128,"high":2129,"low":1958,"close":1958,"change":323,"percent_change":191,"volume":2130,"transactions":9,"vwap":1958},"2025-07-24",29.85,29.94,293800,{"date":2132,"open":1963,"high":1982,"low":1963,"close":2133,"change":1525,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-23",30.0049992,2.11,490300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":961,"percent_change":867,"volume":2142,"transactions":9,"vwap":2141},"2025-07-22",29.24,29.41,29.2,29.385,357200,{"date":2144,"open":2110,"high":2145,"low":2102,"close":2146,"change":929,"percent_change":1348,"volume":2147,"transactions":9,"vwap":2146},"2025-07-21",29.345,29.21,376000,{"date":2149,"open":2108,"high":2108,"low":2150,"close":2151,"change":429,"percent_change":399,"volume":2152,"transactions":9,"vwap":2151},"2025-07-18",29.049999,29.075001,337300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2103,"change":539,"percent_change":539,"volume":2158,"transactions":9,"vwap":2103},"2025-07-17",29.1,29.198,29.084999,304200,{"date":2160,"open":2070,"high":2140,"low":2161,"close":2103,"change":388,"percent_change":630,"volume":2162,"transactions":9,"vwap":2103},"2025-07-16",28.971,398800,{"date":2164,"open":2041,"high":2041,"low":2165,"close":2070,"change":2166,"percent_change":1226,"volume":2167,"transactions":9,"vwap":2070},"2025-07-15",29.061001,-0.315,326900,{"date":2169,"open":2051,"high":2139,"low":2116,"close":2141,"change":804,"percent_change":1474,"volume":2170,"transactions":9,"vwap":2141},"2025-07-14",381000,{"date":2172,"open":2139,"high":2173,"low":2174,"close":2056,"change":222,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2056},"2025-07-11",29.447,29.347,-0.78,435800,{"date":2178,"open":2179,"high":2042,"low":1970,"close":2043,"change":265,"percent_change":820,"volume":2180,"transactions":9,"vwap":2043},"2025-07-10",29.53,349600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1404,"percent_change":1218,"volume":2147,"transactions":9,"vwap":2186},"2025-07-09",29.51,29.608,29.45,29.6,{"date":2188,"open":2108,"high":2114,"low":2189,"close":2190,"change":777,"percent_change":1181,"volume":2191,"transactions":9,"vwap":2190},"2025-07-08",29.238,29.44,783400,{"date":2193,"open":2139,"high":2194,"low":2195,"close":2196,"change":1590,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-07",29.416,29.164,29.25,-1.02,584800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2124,"change":1474,"percent_change":941,"volume":2204,"transactions":9,"vwap":2124},"2025-07-03",29.49,29.587,29.488,289500,{"date":2206,"open":2059,"high":2186,"low":2207,"close":2186,"change":388,"percent_change":630,"volume":2208,"transactions":9,"vwap":2186},"2025-07-02",29.34,372200,{"date":2210,"open":2139,"high":2211,"low":2063,"close":2057,"change":112,"percent_change":911,"volume":2212,"transactions":9,"vwap":2057},"2025-07-01",29.52,367800,{"date":2214,"open":2063,"high":2215,"low":2216,"close":2201,"change":570,"percent_change":232,"volume":2217,"transactions":9,"vwap":2201},"2025-06-30",29.505,29.314,489500,{"date":2219,"open":2058,"high":2201,"low":2220,"close":2056,"change":666,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2056},"2025-06-27",29.262,0.75,367900,{"date":2224,"open":2225,"high":2109,"low":2226,"close":2227,"change":142,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-26",29.09,29.040001,29.18,1.11,527600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2232,"change":409,"percent_change":253,"volume":2235,"transactions":9,"vwap":2232},"2025-06-25",28.86,28.88,28.767,559800,{"date":2237,"open":2238,"high":2082,"low":2239,"close":2240,"change":459,"percent_change":1752,"volume":2241,"transactions":9,"vwap":2240},"2025-06-24",28.9,28.85,29.0049992,361000,{"date":2243,"open":2097,"high":2225,"low":2097,"close":2075,"change":666,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2075},"2025-06-23",0.76,520100,{"date":2247,"open":2248,"high":2248,"low":2239,"close":2232,"change":1752,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2232},"2025-06-20",29.13,-0.89,393300,{"date":2252,"open":2140,"high":2048,"low":2155,"close":2071,"change":264,"percent_change":265,"volume":2253,"transactions":9,"vwap":2071},"2025-06-18",350700,{"date":2255,"open":2041,"high":2041,"low":2256,"close":2257,"change":314,"percent_change":753,"volume":2258,"transactions":9,"vwap":2257},"2025-06-17",29.105,29.11,417800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":863,"percent_change":1387,"volume":2264,"transactions":9,"vwap":2263},"2025-06-16",29.57,29.698,29.43,306800,{"date":2266,"open":2139,"high":2267,"low":2268,"close":2139,"change":1679,"percent_change":753,"volume":2269,"transactions":9,"vwap":2139},"2025-06-13",29.56,29.341,358800,{"date":2271,"open":2042,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1300,"volume":2276,"transactions":9,"vwap":2274},"2025-06-12",29.745,29.64,29.735,0.245,1173500,{"date":2278,"open":2267,"high":2186,"low":2057,"close":2201,"change":1323,"percent_change":1989,"volume":2279,"transactions":9,"vwap":2201},"2025-06-11",476700,{"date":2281,"open":2057,"high":2211,"low":2056,"close":2282,"change":776,"percent_change":666,"volume":2283,"transactions":9,"vwap":2282},"2025-06-10",29.475,307600,{"date":2285,"open":2063,"high":2201,"low":2286,"close":2139,"change":1989,"percent_change":844,"volume":2287,"transactions":9,"vwap":2139},"2025-06-09",29.35,303600,{"date":2289,"open":2056,"high":2263,"low":2051,"close":2290,"change":112,"percent_change":911,"volume":2291,"transactions":9,"vwap":2290},"2025-06-06",29.36,321200,{"date":2293,"open":1970,"high":2183,"low":2048,"close":2058,"change":504,"percent_change":561,"volume":2294,"transactions":9,"vwap":2058},"2025-06-05",382500,{"date":2296,"open":2041,"high":2114,"low":2297,"close":2063,"change":2298,"percent_change":838,"volume":2299,"transactions":9,"vwap":2063},"2025-06-04",29.335,0.125,397200,{"date":2301,"open":2138,"high":2048,"low":2302,"close":2303,"change":212,"percent_change":723,"volume":2304,"transactions":9,"vwap":2303},"2025-06-03",29.14,29.265,410500,{"date":2306,"open":2110,"high":2307,"low":2103,"close":2307,"change":2084,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-02",29.515,1.22,432800,{"date":2311,"open":2071,"high":2109,"low":2312,"close":2313,"change":2314,"percent_change":570,"volume":2315,"transactions":9,"vwap":2313},"2025-05-30",28.965,29.16,0.025,344400,{"date":2317,"open":2227,"high":2227,"low":2240,"close":2318,"change":388,"percent_change":630,"volume":2319,"transactions":9,"vwap":2318},"2025-05-29",29.135,2256500,{"date":2321,"open":2322,"high":2257,"low":2323,"close":2324,"change":1838,"percent_change":1692,"volume":2325,"transactions":9,"vwap":2324},"2025-05-28",29.030001,28.973,29.014999,375700,{"date":2327,"open":2048,"high":2328,"low":2329,"close":2048,"change":485,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2048},"2025-05-27",29.33,29.234,1.45,371800,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2233,"change":1387,"percent_change":1413,"volume":2336,"transactions":9,"vwap":2233},"2025-05-23",28.54,28.946,350800,{"date":2338,"open":2089,"high":2095,"low":2339,"close":2340,"change":539,"percent_change":539,"volume":2341,"transactions":9,"vwap":2340},"2025-05-22",28.68,28.81,354800,{"date":2343,"open":2104,"high":2344,"low":2340,"close":2340,"change":1149,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2340},"2025-05-21",29.125,-0.74,319300,{"date":2348,"open":2349,"high":2226,"low":2350,"close":2351,"change":716,"percent_change":1792,"volume":2352,"transactions":9,"vwap":2351},"2025-05-20",28.94,28.917,29.025,418200,{"date":2354,"open":2355,"high":2232,"low":2355,"close":2356,"change":947,"percent_change":38,"volume":2357,"transactions":9,"vwap":2356},"2025-05-19",28.6,28.83,268300,{"date":2359,"open":2334,"high":2360,"low":2361,"close":2362,"change":820,"percent_change":152,"volume":2363,"transactions":9,"vwap":2362},"2025-05-16",28.65,28.464,28.62,298800,{"date":2365,"open":2366,"high":2090,"low":2367,"close":2368,"change":1985,"percent_change":1460,"volume":2369,"transactions":9,"vwap":2368},"2025-05-15",28.38,28.371,28.52,366300,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":941,"percent_change":952,"volume":2375,"transactions":9,"vwap":2374},"2025-05-14",28.51,28.22,28.24,324300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1989,"percent_change":1142,"volume":2382,"transactions":9,"vwap":2381},"2025-05-13",28.36,28.48,28.319,28.41,329400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2378,"change":388,"percent_change":485,"volume":2388,"transactions":9,"vwap":2378},"2025-05-12",28.33,28.37,28.15,367200,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2374,"change":837,"percent_change":1920,"volume":2393,"transactions":9,"vwap":2374},"2025-05-09",28.32,28.18,354400,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1006,"percent_change":1557,"volume":2399,"transactions":9,"vwap":2398},"2025-05-08",28.26,28.07,28.09,303000,{"date":2401,"open":2373,"high":2402,"low":2403,"close":2404,"change":561,"percent_change":212,"volume":2405,"transactions":9,"vwap":2404},"2025-05-07",28.285,28.072001,28.17,467800,{"date":2407,"open":2408,"high":2391,"low":2409,"close":2374,"change":1323,"percent_change":1989,"volume":2410,"transactions":9,"vwap":2374},"2025-05-06",28.2,28.183,411400,{"date":2412,"open":2374,"high":2413,"low":2414,"close":2415,"change":1989,"percent_change":1142,"volume":1332,"transactions":9,"vwap":2415},"2025-05-05",28.3,28.215,28.225,{"date":2417,"open":2418,"high":2374,"low":2398,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-02",28.125,28.175,0.445,1.6,421300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1006,"percent_change":305,"volume":2429,"transactions":9,"vwap":2428},"2025-05-01",27.8,27.86,27.674,27.73,380700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":265,"percent_change":590,"volume":2436,"transactions":9,"vwap":2435},"2025-04-30",27.7,27.867,27.53,27.81,361400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":265,"percent_change":590,"volume":2443,"transactions":9,"vwap":2442},"2025-04-29",27.75,27.847,27.705,27.78,335500,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2439,"change":448,"percent_change":38,"volume":2448,"transactions":9,"vwap":2439},"2025-04-28",27.56,27.793,468100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":504,"percent_change":561,"volume":2455,"transactions":9,"vwap":2454},"2025-04-25",27.49,27.59,27.39,27.55,325800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":389,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-04-24",27.34,27.6,27.33,27.57,1.25,450800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":619,"percent_change":1239,"volume":2470,"transactions":9,"vwap":2469},"2025-04-23",27.48,27.544,27.18,27.23,460000,{"date":180,"open":2472,"high":2473,"low":176,"close":2474,"change":844,"percent_change":948,"volume":2475,"transactions":9,"vwap":2474},27.1,27.4,27.27,422300]