[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DISV":3,"homepage-market-summary":30,"stock-historical-DISV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DISV","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 Small Cap Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5316,1.086312,"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},42.91,42.73,43,42.63,42.65,0.26,0.61,291541.4241,45.1299,34.555,357721.5476138606,79,1136,{"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},29.47,348937,127361908.451079,44.77,"2025-04-22",[182,185,194,205,215,226,236,245,254,265,275,286,295,305,314,324,334,341,350,361,370,381,390,401,410,418,427,438,447,457,465,474,484,493,499,510,518,528,537,546,556,566,573,583,592,601,611,620,629,638,648,656,666,674,683,693,701,710,719,729,738,744,750,755,763,771,778,785,790,797,805,812,821,829,837,844,849,855,862,869,874,882,887,893,901,906,912,920,927,933,940,946,953,959,967,974,982,988,992,999,1005,1011,1018,1022,1029,1036,1042,1048,1055,1061,1068,1075,1079,1085,1090,1094,1097,1103,1108,1114,1119,1126,1131,1136,1143,1150,1158,1164,1172,1181,1187,1193,1201,1209,1216,1223,1229,1235,1243,1251,1258,1265,1272,1278,1284,1290,1295,1300,1305,1313,1318,1323,1330,1336,1343,1349,1354,1359,1364,1369,1372,1377,1382,1390,1395,1402,1408,1413,1418,1423,1427,1430,1434,1440,1444,1448,1454,1463,1468,1473,1478,1482,1487,1494,1500,1506,1512,1520,1527,1533,1539,1546,1552,1556,1561,1568,1574,1581,1589,1597,1605,1611,1617,1622,1628,1636,1643,1649,1656,1662,1670,1677,1684,1691,1698,1704,1712,1720,1728,1735,1744,1750,1758,1765,1771,1778,1783,1788,1792,1797,1804,1810,1815,1819,1826,1832,1837,1843,1849,1854,1860,1863,1868,1872,1877,1883,1888,1894,1898,1903,1909,1914,1918,1925,1930,1933,1936,1942,1948,1953,1958,1964,1970,1973,1977,1981,1986,1992,1998,2005,2009,2015,2022,2029,2034,2041,2047,2054,2059,2065,2072,2076,2083,2090,2096,2103,2109,2114,2121,2127,2133,2142,2149,2156,2164,2171,2179,2188,2194,2201,2207,2213,2221,2228,2233,2238,2244,2249,2255,2259,2264,2271,2277,2282,2288,2293,2298,2302,2308,2315,2322,2329,2336,2341,2347,2353,2359,2365,2371,2377,2382,2386,2391,2397,2402,2407,2415,2423,2431,2437,2444,2452,2457,2464,2473,2480,2486,2492,2498,2503,2510,2515,2523,2528,2533,2538,2544,2550,2556,2563,2570,2576,2583,2590,2596],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2314,42.8587,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.98,42.45,-0.64,-1.48,352772.440198,2376,42.6187,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",43.66,43.68,43.1988,43.29,-0.08,-0.18,343990.188805,1770,43.3356,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",43.58,43.07,43.37,-0.26,-0.6,284977.533915,2008,43.276,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",43.57,43.87,43.4962,43.63,-0.24,-0.55,185638.377533,1506,43.6977,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",43.69,43.92,43.51,0.5,1.15,199275.834113,1532,43.7258,{"date":237,"open":238,"high":207,"low":239,"close":209,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",43.49,43.15,-0.09,-0.21,396963.831725,2057,43.3888,{"date":246,"open":247,"high":247,"low":209,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",43.88,43.46,-0.71,-1.61,377030.935678,2441,43.5384,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",44.19,44.265,43.93,44.17,0.02,0.05,247391.314563,1944,44.105,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",44.45,44.04,44.15,0.15,0.34,333935.378476,2082,44.1315,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",44.02,44.26,43.81,44,-0.36,-0.81,259651.700928,1621,43.9464,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":127,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",44.58,44.29,44.36,0.91,304165.602818,1759,44.3686,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":240,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",44.3,44.475,43.74,43.96,-0.2,332160.985322,1888,44.1598,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":240,"volume":311,"transactions":312,"vwap":313},"2026-09-15",44.09,43.8401,44.05,-0.04,258833.363164,1643,43.9855,{"date":315,"open":316,"high":317,"low":318,"close":307,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",44.22,44.2885,43.8935,-0.34,-0.77,349308.165919,2186,44.1284,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":271,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",44.4,44.54,44.2801,44.43,0.77,243647.035784,1402,44.4053,{"date":335,"open":297,"high":336,"low":280,"close":307,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":264},"2026-09-10",44.3099,-0.3,-0.68,268268.36886,1677,{"date":342,"open":288,"high":343,"low":344,"close":345,"change":221,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",44.765,44.28,44.39,-0.54,315040.514864,1951,44.461,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",44.73,44.9,44.59,44.63,-0.35,-0.78,589040.949965,2790,44.743,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":260,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",44.98,45.05,44.8003,0.04,201008.567136,1750,44.9192,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",44.94,45.0467,44.71,44.96,0.555,1.25,241772.272419,1595,44.9276,{"date":382,"open":259,"high":383,"low":259,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",44.459,44.405,0.165,0.37,294543.848469,1803,44.3581,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",44.61,44.6201,44.155,44.24,-0.39,-0.87,285672.217081,2230,44.3821,{"date":402,"open":374,"high":403,"low":404,"close":355,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",44.775,44.5005,0.03,0.07,256620.855694,1958,44.5632,{"date":411,"open":372,"high":25,"low":412,"close":413,"change":241,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",44.471,44.6,-0.47,381218.427734,1997,44.6376,{"date":419,"open":179,"high":420,"low":421,"close":422,"change":423,"percent_change":147,"volume":424,"transactions":425,"vwap":426},"2026-08-27",44.84,44.5897,44.81,0.17,254104.057007,1578,44.7431,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",44.79,44.86,44.62,44.64,-0.1,-0.22,221325.969037,1416,44.6855,{"date":439,"open":432,"high":440,"low":441,"close":442,"change":22,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",44.7499,44.5,44.74,0.58,365119.344419,1819,44.6787,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":112,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",44.46,44.65,44.38,44.48,-0.02,285979.772104,1661,44.4491,{"date":458,"open":267,"high":354,"low":459,"close":460,"change":147,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",44.425,44.49,0.86,530545.546604,2617,44.5153,{"date":466,"open":309,"high":467,"low":468,"close":469,"change":453,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",44.21,43.95,44.11,-0.05,622775.280839,2870,44.0726,{"date":475,"open":277,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",44.2051,43.935,44.13,0.42,0.96,319740.02582,2220,44.0626,{"date":485,"open":478,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",44.16,43.71,-0.45,-1.02,637152.35638,4040,43.8437,{"date":494,"open":297,"high":297,"low":495,"close":486,"change":240,"percent_change":301,"volume":496,"transactions":497,"vwap":498},"2026-08-17",44.03,394656.08953,2818,44.1563,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",44.27,44.4492,44.18,44.25,0.2,0.45,202044.707271,2190,44.2559,{"date":511,"open":512,"high":307,"low":258,"close":309,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",44.08,0.19,0.43,230800.7896,1523,44.0054,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",44.1,43.8001,43.86,0.12,0.27,235840.117246,1968,43.8758,{"date":529,"open":530,"high":522,"low":531,"close":299,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",43.77,43.65,0.0899,0.21,252977.477332,1992,43.7427,{"date":538,"open":220,"high":299,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",43.56,43.6501,-0.2199,-0.5,238658.328171,1607,43.659,{"date":547,"open":548,"high":549,"low":550,"close":218,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",43.89,43.91,43.5188,0.51,1.18,256972.444506,2123,43.786,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":423,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",43.41,43.48,43.265,43.36,0.39,239824.465265,2264,43.3498,{"date":567,"open":559,"high":559,"low":568,"close":568,"change":569,"percent_change":551,"volume":570,"transactions":571,"vwap":572},"2026-08-05",43.19,0.22,476870.201659,2650,43.2874,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":147,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",42.71,43.14,42.6451,42.97,0.89,356818.771571,2178,42.8831,{"date":584,"open":585,"high":21,"low":586,"close":587,"change":122,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",42.57,42.41,42.59,0.59,255491.883132,1730,42.5854,{"date":593,"open":586,"high":594,"low":595,"close":596,"change":434,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",42.42,41.915,42.34,-0.52,198762.264974,1979,42.2585,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":89,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",42.15,42.5723,42.0625,42.56,2.46,272486.92806,1715,42.433,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":241,"percent_change":542,"volume":617,"transactions":618,"vwap":619},"2026-07-29",41.51,42.01,41.34,41.54,412668.687799,2218,41.6047,{"date":621,"open":613,"high":622,"low":623,"close":624,"change":366,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",41.85,41.45,41.75,0.1,512530.222443,1830,41.6715,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":270,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",41.96,41.5801,41.71,0.36,269278.70545,2089,41.6881,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":271,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",41.42,41.72,41.41,41.56,0.82,293100.361467,2085,41.5684,{"date":649,"open":650,"high":640,"low":651,"close":650,"change":356,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",41.22,41.06,-0.84,537862.833745,2028,41.1662,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",41.6,41.8099,41.57,0.23,0.56,229097.920123,1670,41.6434,{"date":667,"open":668,"high":640,"low":669,"close":615,"change":562,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",41.23,41.0185,0.95,640478.211541,3263,41.3428,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":201,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",41.24,40.83,40.95,-0.44,283595.830094,1860,40.9692,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":338,"volume":690,"transactions":691,"vwap":692},"2026-07-17",40.97,41.21,40.94,41.13,-0.28,265465.962784,1529,41.124,{"date":694,"open":640,"high":695,"low":696,"close":642,"change":200,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",41.545,41.28,-0.19,238678.741879,1496,41.4112,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":479,"percent_change":89,"volume":707,"transactions":708,"vwap":709},"2026-07-15",41.36,41.6599,41.2149,41.49,314018.846179,2589,41.4714,{"date":711,"open":668,"high":712,"low":713,"close":714,"change":271,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",41.4099,41.0301,41.07,0.83,256495.224253,1817,41.136,{"date":720,"open":721,"high":685,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",40.82,40.65,40.73,-0.17,-0.42,221019.947532,1769,40.7857,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",40.87,40.99,40.62,40.9,0.28,0.69,296200,{"date":739,"open":740,"high":741,"low":742,"close":733,"change":366,"percent_change":625,"volume":743,"transactions":9,"vwap":733},"2026-07-09",40.61,40.675,40.41,338700,{"date":745,"open":746,"high":733,"low":747,"close":746,"change":748,"percent_change":249,"volume":749,"transactions":9,"vwap":746},"2026-07-08",40.58,40.21,-0.29,502500,{"date":751,"open":688,"high":752,"low":753,"close":731,"change":725,"percent_change":489,"volume":754,"transactions":9,"vwap":731},"2026-07-07",41.214,40.74,301000,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-06",41.2,41.29,41.02,0.53,1.3,337200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":514,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",40.89,41.044998,40.56,40.76,1.07,549100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":505,"percent_change":231,"volume":777,"transactions":9,"vwap":776},"2026-07-01",40.080002,40.47,40.060001,40.33,301200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":724,"percent_change":725,"volume":784,"transactions":9,"vwap":783},"2026-06-30",40,40.2,39.991,40.13,313900,{"date":786,"open":787,"high":787,"low":783,"close":788,"change":200,"percent_change":301,"volume":789,"transactions":9,"vwap":788},"2026-06-29",40.46,40.3,355600,{"date":791,"open":792,"high":740,"low":793,"close":794,"change":795,"percent_change":396,"volume":796,"transactions":9,"vwap":794},"2026-06-26",40.53,40.23,40.38,-0.16,476000,{"date":798,"open":799,"high":677,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",40.48,40.44,40.54,0.24,0.6,599900,{"date":806,"open":788,"high":807,"low":808,"close":788,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":788},"2026-06-24",40.465,40.175,-0.215,-0.53,435900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",40.52,40.7,40.39,40.515,-1.225,-2.93,239800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":107,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",41.83,41.92,41.7,41.74,0.14,320200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":189,"volume":836,"transactions":9,"vwap":834},"2026-06-18",41.84,41.95,41.62,41.68,-0.27,336900,{"date":838,"open":839,"high":840,"low":841,"close":832,"change":542,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-06-17",42.58,42.64,41.86,-1.18,434000,{"date":845,"open":846,"high":839,"low":846,"close":188,"change":847,"percent_change":270,"volume":848,"transactions":9,"vwap":188},"2026-06-16",42.39,0.065,229000,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":385,"percent_change":562,"volume":854,"transactions":9,"vwap":853},"2026-06-15",42.82,42.28,42.385,302300,{"date":856,"open":603,"high":857,"low":858,"close":859,"change":860,"percent_change":644,"volume":861,"transactions":9,"vwap":859},"2026-06-12",42.3,41.927,42.22,0.345,295800,{"date":863,"open":696,"high":832,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",41.040001,41.875,0.865,2.11,480600,{"date":870,"open":703,"high":706,"low":687,"close":871,"change":679,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-10",41.0099983,-1.06,239300,{"date":875,"open":876,"high":877,"low":878,"close":623,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":623},"2026-06-09",41.82,42.011002,41,-0.06,-0.14,248900,{"date":883,"open":884,"high":884,"low":885,"close":613,"change":625,"percent_change":802,"volume":886,"transactions":9,"vwap":613},"2026-06-08",41.76,41.38,261100,{"date":888,"open":188,"high":188,"low":889,"close":642,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":642},"2026-06-05",41.325,-1.16,-2.72,271600,{"date":894,"open":895,"high":896,"low":897,"close":585,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":585},"2026-06-04",42.5,42.649,42.43,0.47,1.12,205200,{"date":902,"open":586,"high":903,"low":904,"close":904,"change":488,"percent_change":872,"volume":905,"transactions":9,"vwap":904},"2026-06-03",42.46,42.099998,207300,{"date":907,"open":908,"high":20,"low":909,"close":910,"change":735,"percent_change":137,"volume":911,"transactions":9,"vwap":910},"2026-06-02",42.47,42.393,42.55,287500,{"date":913,"open":914,"high":188,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",42.36,42.055,42.27,-0.41,-0.96,365800,{"date":921,"open":922,"high":923,"low":20,"close":924,"change":925,"percent_change":533,"volume":926,"transactions":9,"vwap":924},"2026-05-29",42.84,42.99,42.68,0.09,343900,{"date":928,"open":857,"high":18,"low":929,"close":587,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":587},"2026-05-28",42.2,0.13,0.31,243600,{"date":934,"open":935,"high":935,"low":936,"close":903,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":903},"2026-05-27",42.69,42.425,-0.13,-0.31,252700,{"date":941,"open":942,"high":943,"low":942,"close":587,"change":944,"percent_change":377,"volume":945,"transactions":9,"vwap":587},"2026-05-26",42.38,42.746,0.525,248100,{"date":947,"open":948,"high":929,"low":949,"close":950,"change":951,"percent_change":319,"volume":952,"transactions":9,"vwap":950},"2026-05-22",42.17,41.907,42.064999,-0.145,218400,{"date":954,"open":622,"high":955,"low":825,"close":956,"change":957,"percent_change":147,"volume":958,"transactions":9,"vwap":956},"2026-05-21",42.31,42.21,0.16,250100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":506,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",41.63,42.19,41.48,42.049999,1.08,214700,{"date":968,"open":826,"high":969,"low":970,"close":658,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":658},"2026-05-19",41.785,41.486,-0.4,-0.95,262500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":524,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-18",41.91,42.095001,41.69,42,0.65,269700,{"date":983,"open":823,"high":841,"low":984,"close":985,"change":986,"percent_change":987,"volume":881,"transactions":9,"vwap":985},"2026-05-15",41.595,41.73,-0.63,-1.49,{"date":989,"open":895,"high":895,"low":990,"close":914,"change":107,"percent_change":827,"volume":991,"transactions":9,"vwap":914},"2026-05-14",42.26,537100,{"date":993,"open":994,"high":995,"low":996,"close":857,"change":827,"percent_change":997,"volume":998,"transactions":9,"vwap":857},"2026-05-13",42.16,42.321,41.99,0.33,223300,{"date":1000,"open":929,"high":1001,"low":1002,"close":994,"change":1003,"percent_change":346,"volume":1004,"transactions":9,"vwap":994},"2026-05-12",42.23,41.734,-0.23,267700,{"date":1006,"open":895,"high":1007,"low":1008,"close":846,"change":1009,"percent_change":1009,"volume":1010,"transactions":9,"vwap":846},"2026-05-11",42.619,42.35,0,243500,{"date":1012,"open":1013,"high":586,"low":1014,"close":846,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":846},"2026-05-08",42.18,42.13,0.57,1.36,242800,{"date":1019,"open":1020,"high":852,"low":985,"close":876,"change":697,"percent_change":488,"volume":1021,"transactions":9,"vwap":876},"2026-05-07",42.24,266800,{"date":1023,"open":1024,"high":603,"low":1025,"close":1026,"change":461,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-06",41.98,41.9,42.0099983,2.09,222900,{"date":1030,"open":759,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":102,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",41.25,40.96,41.15,0.41,237300,{"date":1037,"open":1038,"high":1039,"low":733,"close":753,"change":1040,"percent_change":890,"volume":1041,"transactions":9,"vwap":753},"2026-05-04",40.965,41.18,-0.48,296700,{"date":1043,"open":758,"high":1044,"low":1045,"close":650,"change":1046,"percent_change":724,"volume":1047,"transactions":9,"vwap":650},"2026-05-01",41.534,41.195,-0.07,242500,{"date":1049,"open":1050,"high":640,"low":1051,"close":758,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":758},"2026-04-30",40.88,40.86,0.88,2.18,290300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":742,"change":281,"percent_change":1059,"volume":1060,"transactions":9,"vwap":742},"2026-04-29",40.64,40.19,-0.88,213300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":261,"percent_change":523,"volume":1067,"transactions":9,"vwap":1066},"2026-04-28",40.78,40.875,40.59,40.77,215500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":112,"percent_change":453,"volume":1074,"transactions":9,"vwap":1073},"2026-04-27",40.8,40.98,40.67,40.72,327600,{"date":1076,"open":723,"high":721,"low":1077,"close":723,"change":1009,"percent_change":1009,"volume":1078,"transactions":9,"vwap":723},"2026-04-24",40.5,308000,{"date":1080,"open":734,"high":1081,"low":1082,"close":723,"change":319,"percent_change":1083,"volume":1084,"transactions":9,"vwap":723},"2026-04-23",41.060001,40.28,-0.83,268100,{"date":1086,"open":1087,"high":1039,"low":1088,"close":714,"change":505,"percent_change":52,"volume":1089,"transactions":9,"vwap":714},"2026-04-22",41.029999,40.92,220700,{"date":1091,"open":616,"high":833,"low":1051,"close":731,"change":397,"percent_change":1092,"volume":1093,"transactions":9,"vwap":731},"2026-04-21",-2.08,319900,{"date":1095,"open":961,"high":826,"low":613,"close":826,"change":301,"percent_change":1040,"volume":1096,"transactions":9,"vwap":826},"2026-04-20",346400,{"date":1098,"open":1001,"high":1099,"low":1100,"close":1101,"change":271,"percent_change":644,"volume":1102,"transactions":9,"vwap":1101},"2026-04-17",42.29,41.895,41.94,274100,{"date":1104,"open":633,"high":1105,"low":1106,"close":658,"change":925,"percent_change":569,"volume":1107,"transactions":9,"vwap":658},"2026-04-16",41.813,41.43,206700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":613,"change":221,"percent_change":1112,"volume":1113,"transactions":9,"vwap":613},"2026-04-15",41.66,41.44,-0.57,275500,{"date":1115,"open":884,"high":876,"low":1116,"close":624,"change":735,"percent_change":1117,"volume":1118,"transactions":9,"vwap":624},"2026-04-14",41.661,0.68,311200,{"date":1120,"open":1088,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-04-13",41.47,40.85,0.29,0.7,321100,{"date":1127,"open":1128,"high":623,"low":1129,"close":1039,"change":827,"percent_change":271,"volume":1130,"transactions":9,"vwap":1039},"2026-04-10",41.4,41.049999,431800,{"date":1132,"open":1133,"high":1031,"low":1133,"close":864,"change":835,"percent_change":1134,"volume":1135,"transactions":9,"vwap":864},"2026-04-09",40.71,-0.65,328000,{"date":1137,"open":1121,"high":1138,"low":678,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",41.5,41.31,1.37,3.43,472500,{"date":1144,"open":148,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":200,"volume":1149,"transactions":9,"vwap":1147},"2026-04-07",40.105,39.38,39.94,-0.03,430700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":142,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",39.76,40.068001,39.65,39.97,0.81,296500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1154,"change":1162,"percent_change":986,"volume":1163,"transactions":9,"vwap":1154},"2026-04-02",38.95,39.725,-0.25,302100,{"date":1165,"open":1155,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-01",40.16,39.705,39.9,0.46,1.17,307800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",38.81,39.45,38.65,39.44,1.2,3.14,359500,{"date":1182,"open":1183,"high":1176,"low":1184,"close":1185,"change":879,"percent_change":795,"volume":1186,"transactions":9,"vwap":1185},"2026-03-30",38.46,38.125,38.24,351600,{"date":1188,"open":1189,"high":1176,"low":1190,"close":1191,"change":795,"percent_change":725,"volume":1192,"transactions":9,"vwap":1191},"2026-03-27",38.35,38.11,38.3,366100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1183,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1183},"2026-03-26",38.73,39.044998,38.42,-0.69,-1.76,477200,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-25",39.34,38.96,39.15,0.63,1.64,364500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":112,"percent_change":1148,"volume":1215,"transactions":9,"vwap":1214},"2026-03-24",38.29,38.79,38.13,38.52,373400,{"date":1217,"open":1189,"high":1218,"low":1219,"close":1220,"change":644,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-23",38.99,38.2,38.53,2.17,503700,{"date":1224,"open":1195,"high":1195,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":991,"transactions":9,"vwap":1226},"2026-03-20",37.47,37.71,-1.07,-2.76,{"date":1230,"open":1231,"high":1204,"low":1232,"close":1233,"change":1162,"percent_change":189,"volume":1234,"transactions":9,"vwap":1233},"2026-03-19",38.26,38.0099983,38.78,777600,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-18",39.52,38.965,39.029999,-0.434,-1.1,399800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":386,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",39.6,39.66,39.4,39.464,0.144,514100,{"date":1252,"open":1253,"high":1254,"low":1239,"close":1255,"change":803,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",39.09,39.46,39.32,1.55,502600,{"date":1259,"open":1260,"high":1254,"low":1261,"close":1262,"change":357,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-13",39.28,38.7,38.72,-1.97,862800,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":249,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-12",39.82,39.3,39.5,-1.77,732600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":747,"change":405,"percent_change":406,"volume":1277,"transactions":9,"vwap":747},"2026-03-11",40.18,40.29,39.88,324200,{"date":1279,"open":1280,"high":1281,"low":1274,"close":1274,"change":523,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1274},"2026-03-10",40.475,40.91,0.3,740800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":775,"change":434,"percent_change":222,"volume":1289,"transactions":9,"vwap":775},"2026-03-09",39.33,40.115,39,593800,{"date":1291,"open":1147,"high":1292,"low":1293,"close":1082,"change":689,"percent_change":1198,"volume":1294,"transactions":9,"vwap":1082},"2026-03-06",40.4,39.639,408800,{"date":1296,"open":1050,"high":732,"low":1297,"close":767,"change":986,"percent_change":1298,"volume":1299,"transactions":9,"vwap":767},"2026-03-05",40.17,-1.53,528500,{"date":1301,"open":1088,"high":650,"low":1302,"close":1303,"change":625,"percent_change":802,"volume":1304,"transactions":9,"vwap":1303},"2026-03-04",40.782,41.19,292600,{"date":1306,"open":1307,"high":650,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-03",40.75,40.11,41.09,-1.25,-2.95,780100,{"date":1314,"open":1315,"high":903,"low":1014,"close":596,"change":1316,"percent_change":1263,"volume":1317,"transactions":9,"vwap":596},"2026-03-02",42.4,-0.85,704300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":568,"change":423,"percent_change":127,"volume":1322,"transactions":9,"vwap":568},"2026-02-27",43.060001,43.39,670400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":240,"percent_change":241,"volume":1329,"transactions":9,"vwap":1328},"2026-02-26",43.040001,43.17,42.78,43.02,434800,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":533,"percent_change":52,"volume":1335,"transactions":9,"vwap":1334},"2026-02-25",43.16,42.88,43.11,335000,{"date":1337,"open":1338,"high":923,"low":1339,"close":1340,"change":1341,"percent_change":479,"volume":1342,"transactions":9,"vwap":1340},"2026-02-24",42.77,42.616,42.9,0.18,356600,{"date":1344,"open":1345,"high":1346,"low":587,"close":1347,"change":697,"percent_change":679,"volume":1348,"transactions":9,"vwap":1347},"2026-02-23",42.92,42.94,42.72,311500,{"date":1350,"open":606,"high":1351,"low":1352,"close":17,"change":1123,"percent_change":1117,"volume":1353,"transactions":9,"vwap":17},"2026-02-20",42.919,42.518,376300,{"date":1355,"open":188,"high":1356,"low":1357,"close":1356,"change":405,"percent_change":406,"volume":1358,"transactions":9,"vwap":1356},"2026-02-19",42.62,42.295,429500,{"date":1360,"open":1361,"high":1362,"low":188,"close":587,"change":925,"percent_change":533,"volume":1363,"transactions":9,"vwap":587},"2026-02-18",42.555,42.76,372000,{"date":1365,"open":586,"high":839,"low":1366,"close":895,"change":210,"percent_change":1367,"volume":1368,"transactions":9,"vwap":895},"2026-02-17",42.02,-0.61,797000,{"date":1370,"open":587,"high":922,"low":857,"close":1362,"change":406,"percent_change":957,"volume":1371,"transactions":9,"vwap":1362},"2026-02-13",690000,{"date":1373,"open":1374,"high":1374,"low":910,"close":935,"change":319,"percent_change":1375,"volume":1376,"transactions":9,"vwap":935},"2026-02-12",43.24,-0.79,379700,{"date":1378,"open":1346,"high":1334,"low":1379,"close":1380,"change":1123,"percent_change":1117,"volume":1381,"transactions":9,"vwap":1380},"2026-02-11",42.66,43.029999,384800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1282,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-10",42.8,42.89,42.705,42.74,0.71,458000,{"date":1391,"open":832,"high":903,"low":832,"close":1392,"change":1156,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-09",42.44,1.95,368800,{"date":1396,"open":1397,"high":1398,"low":1309,"close":961,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":961},"2026-02-06",41.099998,41.67,0.85,2.08,315700,{"date":1403,"open":714,"high":757,"low":1404,"close":1063,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1063},"2026-02-05",40.726,-0.66,-1.59,363300,{"date":1409,"open":1410,"high":1110,"low":757,"close":1111,"change":127,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1111},"2026-02-04",41.61,0.97,339700,{"date":1414,"open":1057,"high":1129,"low":1057,"close":864,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":864},"2026-02-03",0.54,1.33,512700,{"date":1419,"open":1420,"high":746,"low":1421,"close":1077,"change":310,"percent_change":433,"volume":1422,"transactions":9,"vwap":1077},"2026-02-02",40.37,40.31,450800,{"date":1424,"open":878,"high":878,"low":794,"close":801,"change":1375,"percent_change":1425,"volume":1426,"transactions":9,"vwap":801},"2026-01-30",-1.91,409700,{"date":1428,"open":613,"high":825,"low":1051,"close":1429,"change":827,"percent_change":271,"volume":868,"transactions":9,"vwap":1429},"2026-01-29",41.33,{"date":1431,"open":686,"high":706,"low":678,"close":1303,"change":221,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1303},"2026-01-28",-0.58,429300,{"date":1435,"open":1436,"high":1106,"low":1437,"close":1106,"change":137,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1106},"2026-01-27",41.14,41.055,1.62,435600,{"date":1441,"open":864,"high":864,"low":1442,"close":1066,"change":523,"percent_change":1282,"volume":1443,"transactions":9,"vwap":1066},"2026-01-26",40.715,498400,{"date":1445,"open":1446,"high":722,"low":1058,"close":722,"change":931,"percent_change":330,"volume":1447,"transactions":9,"vwap":722},"2026-01-23",40.32,440700,{"date":1449,"open":1450,"high":800,"low":1297,"close":1451,"change":52,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-22",40.24,40.34,1.23,1036400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-21",39.56,39.919,39.43,39.85,0.55,1.4,534300,{"date":1464,"open":1465,"high":1254,"low":1466,"close":1268,"change":1162,"percent_change":986,"volume":1467,"transactions":9,"vwap":1268},"2026-01-20",39.17,39.07,643700,{"date":1469,"open":1470,"high":1456,"low":1471,"close":1470,"change":423,"percent_change":514,"volume":1472,"transactions":9,"vwap":1470},"2026-01-16",39.55,39.323,618100,{"date":1474,"open":1254,"high":1475,"low":1476,"close":1146,"change":366,"percent_change":625,"volume":1477,"transactions":9,"vwap":1146},"2026-01-15",39.53,39.31,416300,{"date":1479,"open":1465,"high":1146,"low":1205,"close":1203,"change":931,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1203},"2026-01-14",0.79,390900,{"date":1483,"open":1484,"high":1484,"low":1160,"close":1239,"change":1485,"percent_change":211,"volume":1486,"transactions":9,"vwap":1239},"2026-01-13",39.19,-0.235,278800,{"date":1488,"open":1489,"high":1476,"low":1490,"close":1491,"change":1492,"percent_change":1388,"volume":1493,"transactions":9,"vwap":1491},"2026-01-12",39.12,39.062,39.265,0.275,478100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1218,"change":533,"percent_change":1415,"volume":1499,"transactions":9,"vwap":1218},"2026-01-09",38.88,39.02,38.75,582800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1233,"change":260,"percent_change":261,"volume":1505,"transactions":9,"vwap":1233},"2026-01-08",38.57,38.83,38.5,493800,{"date":1507,"open":1262,"high":1508,"low":1509,"close":1510,"change":625,"percent_change":22,"volume":1511,"transactions":9,"vwap":1510},"2026-01-07",38.8,38.55,38.76,273100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":533,"volume":1519,"transactions":9,"vwap":1517},"2026-01-06",38.69,38.71,38.565,38.66,0.08,476100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":122,"percent_change":980,"volume":1526,"transactions":9,"vwap":1525},"2026-01-05",38.33,38.655,38.233,38.58,552100,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1522,"change":997,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1522},"2026-01-02",38.41,38.095001,0.87,664300,{"date":1534,"open":1535,"high":1190,"low":1536,"close":1537,"change":697,"percent_change":542,"volume":1538,"transactions":9,"vwap":1537},"2025-12-31",38.049999,37.956,38,280400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":930,"percent_change":271,"volume":1545,"transactions":9,"vwap":1544},"2025-12-30",38.18,38.314,38.152,38.19,307700,{"date":1547,"open":1190,"high":1548,"low":1549,"close":1550,"change":470,"percent_change":937,"volume":1551,"transactions":9,"vwap":1550},"2025-12-29",38.14,37.96,38.060001,280100,{"date":1553,"open":1554,"high":1548,"low":1537,"close":1190,"change":1555,"percent_change":634,"volume":1538,"transactions":9,"vwap":1190},"2025-12-26",38.029999,0.135,{"date":1557,"open":1190,"high":1190,"low":1558,"close":1559,"change":1009,"percent_change":1009,"volume":1560,"transactions":9,"vwap":1559},"2025-12-24",37.93,37.975,164100,{"date":1562,"open":1563,"high":1232,"low":1564,"close":1559,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1559},"2025-12-23",37.99,37.79,0.195,0.52,366200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":147,"percent_change":89,"volume":1573,"transactions":9,"vwap":1572},"2025-12-22",37.6,37.82,37.78,345400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":523,"percent_change":142,"volume":1580,"transactions":9,"vwap":1579},"2025-12-19",37.38,37.58,37.375,37.4,407200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":661,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-18",37.37,37.48,37.17,37.28,0.62,393200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":795,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-17",37.11,37.3,37.029999,37.049999,-0.43,417600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":972,"volume":1604,"transactions":9,"vwap":1602},"2025-12-16",37.35,37.39,37.13,37.21,-0.355,334700,{"date":1606,"open":1226,"high":1226,"low":1607,"close":1608,"change":1609,"percent_change":52,"volume":1610,"transactions":9,"vwap":1608},"2025-12-15",37.43,37.565,0.185,304800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1576,"change":112,"percent_change":1148,"volume":1616,"transactions":9,"vwap":1576},"2025-12-12",37.5,37.61,37.19,395800,{"date":1618,"open":1586,"high":1619,"low":1620,"close":1600,"change":505,"percent_change":1415,"volume":1621,"transactions":9,"vwap":1600},"2025-12-11",37.54,37.249,359800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1615,"change":152,"percent_change":670,"volume":1627,"transactions":9,"vwap":1615},"2025-12-10",36.87,37.24,36.743,635200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":240,"volume":1635,"transactions":9,"vwap":1633},"2025-12-09",36.96,36.97,36.81,36.84,-0.035,255100,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":414,"volume":1642,"transactions":9,"vwap":1640},"2025-12-08",37.080002,36.85,36.875,-0.175,245600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1594,"change":513,"percent_change":1566,"volume":1648,"transactions":9,"vwap":1594},"2025-12-05",37.040001,37.193,36.965,258800,{"date":1650,"open":1651,"high":1652,"low":1633,"close":1653,"change":1654,"percent_change":661,"volume":1655,"transactions":9,"vwap":1653},"2025-12-04",36.95,36.99,36.86,0.085,232600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":513,"percent_change":1566,"volume":1661,"transactions":9,"vwap":1660},"2025-12-03",36.58,36.8,36.775,269100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":201,"volume":1669,"transactions":9,"vwap":1667},"2025-12-02",36.64,36.666,36.436,36.585,-0.065,347300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":937,"percent_change":356,"volume":1676,"transactions":9,"vwap":1675},"2025-12-01",36.7,36.779,36.6,36.65,425300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":514,"percent_change":552,"volume":1683,"transactions":9,"vwap":1682},"2025-11-28",36.56,36.785,36.51,36.78,114800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":634,"percent_change":45,"volume":1690,"transactions":9,"vwap":1689},"2025-11-26",36.15,36.41,36.082001,36.35,262600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":443,"percent_change":1207,"volume":1697,"transactions":9,"vwap":1696},"2025-11-25",35.64,36.09,35.59,35.99,465400,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1282,"percent_change":1399,"volume":1703,"transactions":9,"vwap":1702},"2025-11-24",35.18,35.455,35.41,345700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1256,"volume":1711,"transactions":9,"vwap":1709},"2025-11-21",34.91,35.222,34.78,35.11,0.535,408200,{"date":1713,"open":1714,"high":1715,"low":26,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-20",35.25,35.331,34.575,-0.498,-1.42,420000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":689,"volume":1727,"transactions":9,"vwap":1725},"2025-11-19",35.09,35.3,34.925,35.073002,-0.097,203900,{"date":1729,"open":1730,"high":1707,"low":1731,"close":1732,"change":748,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-18",35.029999,34.916,35.17,-0.82,256100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-17",35.7,35.794,35.32,35.46,-0.46,-1.28,292700,{"date":1745,"open":1737,"high":1746,"low":1747,"close":1748,"change":470,"percent_change":880,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",35.98,35.65,35.92,225400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":835,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-13",36.21,36.322,35.9,35.97,-0.75,233200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":735,"percent_change":132,"volume":1764,"transactions":9,"vwap":1763},"2025-11-12",36.12,36.27,36.044998,36.24,725300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1767,"change":827,"percent_change":562,"volume":1770,"transactions":9,"vwap":1767},"2025-11-11",35.96,36.007,35.87,204500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1034,"percent_change":1777,"volume":900,"transactions":9,"vwap":1776},"2025-11-10",35.655,35.879,35.6,35.82,1.16,{"date":1779,"open":1709,"high":1702,"low":1780,"close":1702,"change":997,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1702},"2025-11-07",34.93,0.94,258000,{"date":1784,"open":1732,"high":1785,"low":1730,"close":1786,"change":240,"percent_change":210,"volume":1787,"transactions":9,"vwap":1786},"2025-11-06",35.27,35.080002,235200,{"date":1789,"open":1790,"high":1714,"low":1790,"close":1732,"change":925,"percent_change":22,"volume":1791,"transactions":9,"vwap":1732},"2025-11-05",34.92,341800,{"date":1793,"open":1700,"high":1794,"low":1795,"close":1786,"change":725,"percent_change":842,"volume":1796,"transactions":9,"vwap":1786},"2025-11-04",35.24,35,231100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":879,"percent_change":724,"volume":1803,"transactions":9,"vwap":1802},"2025-11-03",35.53,35.56,35.351,35.5,306900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1800,"change":1162,"percent_change":1809,"volume":1078,"transactions":9,"vwap":1800},"2025-10-31",35.625,35.66,35.44,-0.7,{"date":1811,"open":1812,"high":1748,"low":1693,"close":1813,"change":1009,"percent_change":1009,"volume":1814,"transactions":9,"vwap":1813},"2025-10-30",35.75,35.81,320000,{"date":1816,"open":1760,"high":1760,"low":1817,"close":1813,"change":434,"percent_change":1367,"volume":1818,"transactions":9,"vwap":1813},"2025-10-29",35.631,267500,{"date":1820,"open":1821,"high":1822,"low":1748,"close":1823,"change":835,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-28",36.049999,36.18,36.029999,-0.74,338400,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":523,"percent_change":997,"volume":1831,"transactions":9,"vwap":1830},"2025-10-27",36.4,36.22,36.3,334600,{"date":1833,"open":1834,"high":1752,"low":1835,"close":1822,"change":827,"percent_change":562,"volume":1836,"transactions":9,"vwap":1822},"2025-10-24",36.17,36.07,343100,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1034,"percent_change":232,"volume":1842,"transactions":9,"vwap":1841},"2025-10-23",35.76,36.13,36.040001,223100,{"date":1844,"open":1845,"high":1846,"low":1740,"close":1847,"change":533,"percent_change":588,"volume":1848,"transactions":9,"vwap":1847},"2025-10-22",35.52,35.68,35.63,285200,{"date":1850,"open":1775,"high":1775,"low":1851,"close":1852,"change":1741,"percent_change":1742,"volume":1853,"transactions":9,"vwap":1852},"2025-10-21",35.31,35.42,444000,{"date":1855,"open":1812,"high":1856,"low":1812,"close":1857,"change":802,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-20",35.93,35.88,0.67,192800,{"date":1861,"open":1847,"high":1846,"low":1740,"close":1693,"change":795,"percent_change":488,"volume":1862,"transactions":9,"vwap":1693},"2025-10-17",171300,{"date":1864,"open":1776,"high":1865,"low":1807,"close":1866,"change":366,"percent_change":1867,"volume":1825,"transactions":9,"vwap":1866},"2025-10-16",35.94,35.8,0.11,{"date":1869,"open":1839,"high":1870,"low":1802,"close":1839,"change":661,"percent_change":980,"volume":1871,"transactions":9,"vwap":1839},"2025-10-15",35.819,288300,{"date":1873,"open":1874,"high":1847,"low":1875,"close":1799,"change":625,"percent_change":735,"volume":1876,"transactions":9,"vwap":1799},"2025-10-14",35.23,34.995,203100,{"date":1878,"open":1874,"high":1879,"low":1874,"close":1880,"change":386,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-13",35.54,35.43,1.06,230600,{"date":1884,"open":1740,"high":1885,"low":1795,"close":1886,"change":1405,"percent_change":1887,"volume":911,"transactions":9,"vwap":1886},"2025-10-10",35.49,35.060001,-1.85,{"date":1889,"open":1890,"high":1840,"low":1891,"close":1892,"change":697,"percent_change":810,"volume":1893,"transactions":9,"vwap":1892},"2025-10-09",36.099998,35.57,35.72,656900,{"date":1895,"open":1754,"high":1896,"low":1866,"close":1896,"change":930,"percent_change":634,"volume":1897,"transactions":9,"vwap":1896},"2025-10-08",35.91,575500,{"date":1899,"open":1694,"high":1694,"low":1900,"close":1901,"change":201,"percent_change":542,"volume":1902,"transactions":9,"vwap":1901},"2025-10-07",35.74,35.78,289200,{"date":1904,"open":1696,"high":1905,"low":1906,"close":1767,"change":1907,"percent_change":725,"volume":1908,"transactions":9,"vwap":1767},"2025-10-06",36.107,35.953,-0.15,219200,{"date":1910,"open":1755,"high":1834,"low":1755,"close":1911,"change":386,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-03",36.11,1.04,202400,{"date":1915,"open":1916,"high":1916,"low":1879,"close":1900,"change":470,"percent_change":880,"volume":1917,"transactions":9,"vwap":1900},"2025-10-02",35.865,231000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":625,"percent_change":735,"volume":1924,"transactions":9,"vwap":1923},"2025-10-01",35.86,35.895,35.689,35.79,598000,{"date":1926,"open":1846,"high":1927,"low":1879,"close":1928,"change":107,"percent_change":423,"volume":1929,"transactions":9,"vwap":1928},"2025-09-30",35.716,35.69,452100,{"date":1931,"open":1807,"high":1807,"low":1845,"close":1847,"change":533,"percent_change":588,"volume":1932,"transactions":9,"vwap":1847},"2025-09-29",284100,{"date":1934,"open":1714,"high":1808,"low":1714,"close":1852,"change":1282,"percent_change":1399,"volume":1935,"transactions":9,"vwap":1852},"2025-09-26",273800,{"date":1937,"open":1938,"high":1700,"low":1939,"close":1940,"change":697,"percent_change":346,"volume":1941,"transactions":9,"vwap":1940},"2025-09-25",35.16,34.95,35.12,386600,{"date":1943,"open":1944,"high":1945,"low":1723,"close":1851,"change":210,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1851},"2025-09-24",35.38,35.47,-0.73,276300,{"date":1949,"open":1950,"high":1951,"low":1740,"close":1891,"change":937,"percent_change":281,"volume":1952,"transactions":9,"vwap":1891},"2025-09-23",35.73,35.813,230900,{"date":1954,"open":1955,"high":1956,"low":1880,"close":1737,"change":735,"percent_change":1480,"volume":1957,"transactions":9,"vwap":1737},"2025-09-22",35.51,35.727,253200,{"date":1959,"open":1945,"high":1960,"low":1961,"close":1852,"change":301,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1852},"2025-09-19",35.495,35.281,-0.56,213700,{"date":1965,"open":1847,"high":1966,"low":1808,"close":1967,"change":1968,"percent_change":938,"volume":1969,"transactions":9,"vwap":1967},"2025-09-18",35.682,35.62,-0.11,365500,{"date":1971,"open":1900,"high":1841,"low":1879,"close":1950,"change":879,"percent_change":724,"volume":1972,"transactions":9,"vwap":1950},"2025-09-17",252300,{"date":1974,"open":1975,"high":1976,"low":1846,"close":1923,"change":261,"percent_change":827,"volume":1171,"transactions":9,"vwap":1923},"2025-09-16",35.83,35.84,{"date":1978,"open":1928,"high":1901,"low":1979,"close":1900,"change":22,"percent_change":38,"volume":1980,"transactions":9,"vwap":1900},"2025-09-15",35.55,269600,{"date":1982,"open":1979,"high":1800,"low":1983,"close":1984,"change":880,"percent_change":396,"volume":1985,"transactions":9,"vwap":1984},"2025-09-12",35.39,35.48,283300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1967,"change":479,"percent_change":59,"volume":1991,"transactions":9,"vwap":1967},"2025-09-11",35.37,35.639,35.312,214600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":453,"percent_change":879,"volume":1551,"transactions":9,"vwap":1997},"2025-09-10",35.29,35.324,35.13,35.2,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1907,"percent_change":725,"volume":2004,"transactions":9,"vwap":2003},"2025-09-09",35.34,35.36,35.15,35.22,211300,{"date":2006,"open":2001,"high":1983,"low":1940,"close":1988,"change":562,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1988},"2025-09-08",1.11,326100,{"date":2010,"open":2011,"high":1997,"low":2012,"close":2013,"change":1282,"percent_change":1531,"volume":2014,"transactions":9,"vwap":2013},"2025-09-05",35.07,34.85,34.98,312900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":802,"percent_change":1124,"volume":2021,"transactions":9,"vwap":2020},"2025-09-04",34.54,34.689,34.464,34.68,317800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1009,"percent_change":1009,"volume":2028,"transactions":9,"vwap":2027},"2025-09-03",34.41,34.495,34.287,34.44,303400,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2027,"change":748,"percent_change":652,"volume":2033,"transactions":9,"vwap":2027},"2025-09-02",34.080002,34.45,263500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":240,"percent_change":210,"volume":2040,"transactions":9,"vwap":2039},"2025-08-29",34.69,34.785,34.618,34.73,236300,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":406,"percent_change":505,"volume":2046,"transactions":9,"vwap":2045},"2025-08-28",34.9,34.725,34.82,279200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1907,"percent_change":1595,"volume":2053,"transactions":9,"vwap":2052},"2025-08-27",34.62,34.8,34.4,34.75,184400,{"date":2055,"open":2056,"high":1706,"low":2057,"close":2043,"change":1009,"percent_change":1009,"volume":2058,"transactions":9,"vwap":2043},"2025-08-26",34.87,34.77,221300,{"date":2060,"open":2061,"high":1794,"low":2062,"close":2043,"change":2063,"percent_change":72,"volume":2064,"transactions":9,"vwap":2043},"2025-08-25",35.14,34.875,-0.38,254900,{"date":2066,"open":2067,"high":1723,"low":2068,"close":2069,"change":330,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-22",34.71,34.57,35.28,2.23,269800,{"date":2073,"open":2032,"high":2017,"low":2051,"close":2074,"change":112,"percent_change":1148,"volume":2075,"transactions":9,"vwap":2074},"2025-08-21",34.51,247300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":107,"percent_change":423,"volume":2082,"transactions":9,"vwap":2081},"2025-08-20",34.49,34.53,34.38,34.52,183000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":107,"percent_change":423,"volume":2089,"transactions":9,"vwap":2088},"2025-08-19",34.61,34.615,34.409,34.46,326500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2051,"change":1668,"percent_change":697,"volume":2095,"transactions":9,"vwap":2051},"2025-08-18",34.47,34.48,34.254,226800,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":506,"volume":2102,"transactions":9,"vwap":2100},"2025-08-15",34.55,34.42,34.465,0.155,175300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2105,"change":240,"percent_change":210,"volume":2108,"transactions":9,"vwap":2105},"2025-08-14",34.31,34.32,34.18,198000,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2051,"change":827,"percent_change":1034,"volume":2113,"transactions":9,"vwap":2051},"2025-08-13",34.43,34.3,228200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":142,"percent_change":1781,"volume":2120,"transactions":9,"vwap":2119},"2025-08-12",34.060001,34.292,33.93,34.26,236400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":795,"percent_change":414,"volume":2126,"transactions":9,"vwap":2125},"2025-08-11",34.0099983,33.863,33.94,273200,{"date":2128,"open":2129,"high":2130,"low":2123,"close":2129,"change":2131,"percent_change":52,"volume":2132,"transactions":9,"vwap":2129},"2025-08-08",34.099998,34.164,0.167,234800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-07",34,34.084,33.783,33.933,0.253,0.75,254700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":142,"percent_change":480,"volume":2148,"transactions":9,"vwap":2147},"2025-08-06",33.6,33.701,33.552,33.68,169500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":423,"percent_change":551,"volume":2155,"transactions":9,"vwap":2154},"2025-08-05",33.31,33.41,33.2,33.36,231700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":66,"volume":2163,"transactions":9,"vwap":2161},"2025-08-04",33.21,33.23,33.11,33.19,0.295,234900,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":261,"volume":2170,"transactions":9,"vwap":2168},"2025-08-01",33.040001,32.7,32.895,0.015,161700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":281,"volume":2178,"transactions":9,"vwap":2176},"2025-07-31",32.97,33.02,32.78,32.88,-0.12,333300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-30",33.27,33.295,32.9,33,-0.37,-1.11,240900,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1148,"percent_change":240,"volume":2193,"transactions":9,"vwap":2192},"2025-07-29",33.5,33.28,33.37,238800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":346,"percent_change":1406,"volume":2200,"transactions":9,"vwap":2199},"2025-07-28",33.525,33.535,33.317,33.4,227700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2125,"change":1009,"percent_change":1009,"volume":2206,"transactions":9,"vwap":2125},"2025-07-25",33.8,33.955,33.71,219900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2125,"change":835,"percent_change":1375,"volume":2212,"transactions":9,"vwap":2125},"2025-07-24",34.07,34.138,33.935,198100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":980,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-23",33.96,34.23,33.732,34.21,1.94,254000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":931,"percent_change":2227,"volume":945,"transactions":9,"vwap":2226},"2025-07-22",33.34,33.58,33.279,33.56,0.93,{"date":2229,"open":2153,"high":2230,"low":2161,"close":2231,"change":22,"percent_change":1480,"volume":2232,"transactions":9,"vwap":2231},"2025-07-21",33.401,33.25,185400,{"date":2234,"open":2181,"high":2181,"low":2235,"close":2236,"change":200,"percent_change":221,"volume":2237,"transactions":9,"vwap":2236},"2025-07-18",32.942,32.99,145800,{"date":2239,"open":2184,"high":2240,"low":2241,"close":2242,"change":405,"percent_change":925,"volume":2243,"transactions":9,"vwap":2242},"2025-07-17",33.09,32.89,33.07,211500,{"date":2245,"open":2173,"high":2246,"low":2247,"close":2166,"change":1518,"percent_change":802,"volume":2248,"transactions":9,"vwap":2166},"2025-07-16",33.048,32.77,360700,{"date":2250,"open":2192,"high":2192,"low":2251,"close":2252,"change":356,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-15",32.91,32.96,-1.05,225800,{"date":2256,"open":2159,"high":2151,"low":2257,"close":2151,"change":366,"percent_change":523,"volume":2258,"transactions":9,"vwap":2151},"2025-07-14",33.13,196300,{"date":2260,"open":2223,"high":2223,"low":2261,"close":2181,"change":724,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2181},"2025-07-11",33.183,-0.51,246800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":405,"percent_change":925,"volume":2270,"transactions":9,"vwap":2269},"2025-07-10",33.43,33.47,33.275,33.44,212200,{"date":2272,"open":2151,"high":2273,"low":2274,"close":2152,"change":802,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2152},"2025-07-09",33.426,33.22,0.72,242300,{"date":2278,"open":2251,"high":2161,"low":2279,"close":2280,"change":562,"percent_change":59,"volume":2281,"transactions":9,"vwap":2280},"2025-07-08",32.874,33.17,294500,{"date":2283,"open":2184,"high":2284,"low":2285,"close":2175,"change":725,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2175},"2025-07-07",33.029999,32.669,-1.27,383000,{"date":2289,"open":2290,"high":2291,"low":2160,"close":2153,"change":930,"percent_change":562,"volume":2292,"transactions":9,"vwap":2153},"2025-07-03",33.15,33.265,135900,{"date":2294,"open":2295,"high":2242,"low":2296,"close":2242,"change":1341,"percent_change":1460,"volume":2297,"transactions":9,"vwap":2242},"2025-07-02",32.86,32.76,422100,{"date":2299,"open":2300,"high":2252,"low":2301,"close":2241,"change":453,"percent_change":879,"volume":1264,"transactions":9,"vwap":2241},"2025-07-01",32.83,32.817,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2251,"change":625,"percent_change":1282,"volume":2307,"transactions":9,"vwap":2251},"2025-06-30",32.8,32.92,32.62,488400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":505,"percent_change":23,"volume":2314,"transactions":9,"vwap":2313},"2025-06-27",32.82,32.94,32.687,32.81,319000,{"date":2316,"open":2317,"high":2306,"low":2318,"close":2319,"change":1460,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-26",32.49,32.397,32.61,1.72,565100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1009,"percent_change":1009,"volume":2328,"transactions":9,"vwap":2327},"2025-06-25",32.0099983,32.07,31.95,32.060001,364900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2327,"change":337,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2327},"2025-06-24",32.02,32.13,31.906,-0.93,208900,{"date":2337,"open":2327,"high":2338,"low":2339,"close":2338,"change":513,"percent_change":588,"volume":2340,"transactions":9,"vwap":2338},"2025-06-23",32.36,31.99,217500,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":434,"percent_change":338,"volume":2346,"transactions":9,"vwap":2345},"2025-06-20",32.47,32.144,32.17,246700,{"date":2348,"open":2349,"high":2306,"low":2350,"close":2351,"change":1009,"percent_change":1009,"volume":2352,"transactions":9,"vwap":2351},"2025-06-18",32.51,32.34,32.39,272300,{"date":2354,"open":2355,"high":2356,"low":2350,"close":2351,"change":689,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2351},"2025-06-17",32.65,32.66,-0.86,306600,{"date":2360,"open":2313,"high":2251,"low":2361,"close":2362,"change":2101,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-16",32.64,32.67,0.48,225500,{"date":2366,"open":2367,"high":2362,"low":2368,"close":2369,"change":281,"percent_change":1241,"volume":2370,"transactions":9,"vwap":2369},"2025-06-13",32.52,32.43,32.515,267000,{"date":2372,"open":2373,"high":2305,"low":2175,"close":2374,"change":2375,"percent_change":1206,"volume":2376,"transactions":9,"vwap":2374},"2025-06-12",32.79,32.875,0.205,246600,{"date":2378,"open":2167,"high":2379,"low":2380,"close":2362,"change":625,"percent_change":931,"volume":2381,"transactions":9,"vwap":2362},"2025-06-11",32.75,32.59,310600,{"date":2383,"open":2362,"high":2362,"low":2384,"close":2385,"change":625,"percent_change":931,"volume":1655,"transactions":9,"vwap":2385},"2025-06-10",32.46,32.57,{"date":2387,"open":2349,"high":2388,"low":2389,"close":2343,"change":1009,"percent_change":1009,"volume":2390,"transactions":9,"vwap":2343},"2025-06-09",32.58,32.429,282600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2343,"change":366,"percent_change":523,"volume":2396,"transactions":9,"vwap":2343},"2025-06-06",32.5,32.517,32.35,406600,{"date":2398,"open":2380,"high":2399,"low":2400,"close":2368,"change":453,"percent_change":879,"volume":2401,"transactions":9,"vwap":2368},"2025-06-05",32.599,32.38,333800,{"date":2403,"open":2351,"high":2367,"low":2404,"close":2405,"change":423,"percent_change":760,"volume":2406,"transactions":9,"vwap":2405},"2025-06-04",32.345,32.45,323300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":210,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-03",32.25,32.32,32.09,32.28,-0.8,372700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":231,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-02",32.24,32.55,32.185,32.54,1.56,323400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":260,"volume":2430,"transactions":9,"vwap":2428},"2025-05-30",32.0050011,32.084999,31.83,32.040001,0.005,515100,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1555,"percent_change":479,"volume":2436,"transactions":9,"vwap":2435},"2025-05-29",32.11,31.87,32.035,348900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1162,"percent_change":357,"volume":2443,"transactions":9,"vwap":2442},"2025-05-28",31.86,32.049999,31.854,31.9,775100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":479,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-27",32.080002,32.18,32.041,32.15,1.32,483500,{"date":2453,"open":2454,"high":2427,"low":2454,"close":2455,"change":957,"percent_change":551,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",31.25,31.73,344600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2429,"percent_change":260,"volume":2463,"transactions":9,"vwap":2462},"2025-05-22",31.495,31.675,31.45,31.57,685500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-21",31.77,31.897,31.55,31.565,-0.105,-0.33,466300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":957,"percent_change":551,"volume":2479,"transactions":9,"vwap":2478},"2025-05-20",31.52,31.72,31.49,31.67,495200,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":524,"percent_change":461,"volume":2485,"transactions":9,"vwap":2484},"2025-05-19",31.21,31.53,31.51,531600,{"date":2487,"open":2488,"high":2454,"low":2489,"close":2490,"change":523,"percent_change":562,"volume":2491,"transactions":9,"vwap":2490},"2025-05-16",31.16,31.040001,31.24,337700,{"date":2493,"open":2488,"high":2494,"low":2495,"close":2496,"change":406,"percent_change":661,"volume":2497,"transactions":9,"vwap":2496},"2025-05-15",31.2,30.98,31.12,297100,{"date":2499,"open":2490,"high":2490,"low":2500,"close":2501,"change":310,"percent_change":937,"volume":2502,"transactions":9,"vwap":2501},"2025-05-14",30.97,31.049999,254200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":513,"percent_change":23,"volume":2509,"transactions":9,"vwap":2508},"2025-05-13",30.92,31.178,30.9,31.09,270800,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2507,"change":107,"percent_change":513,"volume":2514,"transactions":9,"vwap":2507},"2025-05-12",31.01,30.767,288500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1282,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-09",30.81,30.868,30.7,30.84,0.98,296100,{"date":2524,"open":2495,"high":2495,"low":2525,"close":2526,"change":1009,"percent_change":1009,"volume":2527,"transactions":9,"vwap":2526},"2025-05-08",30.52,30.54,396100,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2526,"change":795,"percent_change":597,"volume":2532,"transactions":9,"vwap":2526},"2025-05-07",30.69,30.45,717200,{"date":2534,"open":2525,"high":2535,"low":2536,"close":2519,"change":661,"percent_change":2140,"volume":2537,"transactions":9,"vwap":2519},"2025-05-06",30.75,30.515,1569100,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":261,"percent_change":957,"volume":2543,"transactions":9,"vwap":2542},"2025-05-05",30.43,30.56,30.47,485900,{"date":2545,"open":2531,"high":2546,"low":2547,"close":2548,"change":386,"percent_change":1452,"volume":2549,"transactions":9,"vwap":2548},"2025-05-02",30.5,30.323,30.42,571300,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":937,"percent_change":1595,"volume":2555,"transactions":9,"vwap":2554},"2025-05-01",30.26,30.018999,30.049999,286200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":795,"percent_change":810,"volume":2562,"transactions":9,"vwap":2561},"2025-04-30",30,30.335,29.92,30.18,305500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":260,"percent_change":406,"volume":2569,"transactions":9,"vwap":2568},"2025-04-29",30.37,30.4,30.22,30.34,405400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":735,"percent_change":2227,"volume":1719,"transactions":9,"vwap":2575},"2025-04-28",30.1,30.35,30.069,30.32,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":406,"percent_change":661,"volume":2582,"transactions":9,"vwap":2581},"2025-04-25",29.88,30.045,29.76,30.040001,252000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":386,"percent_change":377,"volume":2589,"transactions":9,"vwap":2588},"2025-04-24",29.79,30.01,29.57,29.97,294100,{"date":2591,"open":2592,"high":2593,"low":176,"close":2594,"change":310,"percent_change":937,"volume":2595,"transactions":9,"vwap":2594},"2025-04-23",29.82,29.93,29.6,847400,{"date":180,"open":2597,"high":2598,"low":2599,"close":2600,"change":107,"percent_change":505,"volume":2601,"transactions":9,"vwap":2600},29.58,29.835,29.53,29.64,497600]