[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXIV":3,"homepage-market-summary":30,"stock-historical-DXIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DXIV","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 Vector Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6403,1.173772,"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},71.56,71.87,71.94,71.3,71.2664,0.2936,0.41,7924.1398,75.52,60.15,13421.241148976096,74.2,516,{"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},52.421,11350,4142631.528393,36.46,"2025-04-22",[182,185,195,206,217,228,235,245,255,266,277,288,297,308,319,330,340,350,360,371,378,389,397,407,417,428,437,447,457,467,476,487,496,506,515,526,534,545,555,561,570,580,590,600,609,620,629,640,649,660,670,680,690,699,710,719,729,739,749,760,768,776,784,793,802,810,818,827,834,841,850,859,868,877,885,893,901,908,915,923,930,936,942,950,957,966,970,976,981,988,994,1003,1011,1018,1025,1032,1040,1048,1054,1061,1067,1074,1083,1089,1095,1102,1109,1115,1124,1133,1140,1146,1154,1160,1167,1174,1181,1188,1195,1201,1207,1213,1219,1227,1234,1241,1248,1255,1263,1270,1277,1285,1292,1301,1308,1317,1326,1333,1340,1346,1354,1361,1369,1377,1386,1394,1402,1409,1415,1423,1430,1438,1447,1450,1453,1461,1469,1475,1481,1486,1492,1496,1503,1510,1517,1523,1530,1535,1543,1550,1559,1564,1570,1577,1585,1591,1597,1605,1612,1619,1624,1632,1639,1646,1653,1660,1666,1672,1677,1685,1692,1697,1703,1708,1714,1721,1727,1734,1741,1748,1755,1762,1766,1772,1778,1785,1792,1798,1805,1810,1817,1825,1832,1839,1847,1855,1862,1869,1877,1884,1892,1898,1904,1911,1917,1923,1930,1937,1944,1949,1956,1962,1968,1975,1983,1989,1995,2000,2005,2012,2019,2025,2031,2037,2043,2050,2056,2062,2070,2075,2080,2085,2091,2098,2102,2107,2112,2119,2125,2132,2139,2144,2150,2155,2160,2165,2171,2177,2183,2189,2194,2199,2204,2211,2219,2226,2233,2238,2244,2251,2257,2264,2270,2276,2283,2289,2297,2302,2309,2315,2320,2327,2333,2339,2346,2354,2361,2366,2373,2382,2388,2395,2401,2408,2413,2420,2426,2433,2438,2444,2450,2455,2461,2468,2476,2482,2488,2495,2501,2508,2516,2523,2530,2537,2544,2553,2559,2565,2574,2580,2585,2590,2597,2601,2606,2613,2620,2628,2635,2642,2649,2655,2662,2671,2676,2683,2690,2696,2701,2708,2714,2721,2727,2733,2739,2747,2754,2760,2765,2771,2777,2782,2788,2795,2798],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},132,71.709,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",71.5,71.519,71.005,-0.7436,-1.03,9855.554753,188,71.3011,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",72.51,72.64,71.95,72.01,-0.24,-0.33,123104.035855,173,72.0029,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",72.36,72.43,71.91,72.25,-0.67,-0.92,12339.875301,177,72.1768,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",72.93,72.98,72.46,72.92,-0.48,-0.65,6892.890965,155,72.8547,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":159,"percent_change":89,"volume":232,"transactions":233,"vwap":234},"2026-09-25",72.8512,73.4,21081.3966,254,73.1203,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":233,"vwap":244},"2026-09-24",72.65,72.71,72.41,72.66,-0.0897,-0.12,24667.438149,72.6351,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",73.23,72.62,72.7497,-1.2403,-1.68,38506.736229,375,72.8874,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",73.73,74.139,73.47,73.99,0.08,0.11,29663.9634,262,73.8131,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",73.75,74.03,73.54,73.91,0.5299,0.72,18803.519728,204,73.827,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",73.42,73.5299,73,73.3801,-0.7899,-1.06,11726.9788,139,73.3287,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":45,"volume":294,"transactions":295,"vwap":296},"2026-09-17",74.41,73.9819,74.17,0.7354,9589.988566,147,74.1201,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",74.01,74.119,73.115,73.4346,-0.1407,-0.19,11569.0224,163,73.7116,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",73.67,73.77,73.3501,73.5753,-0.2671,-0.36,19571.359498,170,73.6464,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",73.8,74.2299,73.5697,73.8424,-0.2813,-0.38,10725.456571,137,73.9497,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":183,"vwap":339},"2026-09-11",74.49,74.57,73.94,74.1237,0.3837,0.52,6481.144365,74.2365,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":212,"volume":347,"transactions":348,"vwap":349},"2026-09-10",73.81,74.09,73.691,73.74,-0.5,9801.6713,150,73.799,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",74.72,74.08,74.24,-0.6784,-0.91,5310.9393,112,74.3312,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",75.1,75.35,74.77,74.9184,-0.6016,-0.8,6155.139259,108,75.1492,{"date":372,"open":373,"high":25,"low":373,"close":25,"change":374,"percent_change":52,"volume":375,"transactions":376,"vwap":377},"2026-09-04",74.92,0.365,17345.0046,209,75.3531,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",75.19,75.44,74.85,75.155,0.16,0.21,10862.1536,130,75.2012,{"date":390,"open":391,"high":392,"low":269,"close":392,"change":393,"percent_change":117,"volume":394,"transactions":395,"vwap":396},"2026-09-02",74.45,74.995,0.835,13724.7696,160,74.37,{"date":398,"open":399,"high":400,"low":269,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",74.46,74.71,74.16,-0.54,-0.72,7498.006232,133,74.129,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",75,74.02,74.7,-0.025,-0.03,7529.369291,159,74.4956,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",75.14,75.37,74.685,74.725,-0.386,-0.51,8365.0118,161,74.9871,{"date":429,"open":430,"high":419,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",74.54,75.111,0.0736,0.1,6220.7336,124,75.0072,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",75.45,74.89,75.0374,-0.2546,-0.34,9244.2476,123,75.1669,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":127,"volume":454,"transactions":455,"vwap":456},"2026-08-25",75.18,75.455,75.1286,75.292,0.2988,3435.451355,98,75.2851,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":201,"volume":464,"transactions":465,"vwap":466},"2026-08-24",74.94,75.08,74.8501,74.9932,-0.1768,19402.844929,196,74.9842,{"date":468,"open":469,"high":470,"low":409,"close":471,"change":472,"percent_change":59,"volume":473,"transactions":474,"vwap":475},"2026-08-21",75.0015,75.2299,75.17,0.885,12372.20123,184,75.108,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",74.42,74.58,74.07,74.285,-0.0738,-0.1,6522.4893,168,74.3451,{"date":488,"open":333,"high":489,"low":269,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",74.68,74.3588,0.4788,0.65,20166.584236,186,74.4132,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":405,"vwap":505},"2026-08-18",74.13,74.29,73.69,73.88,-0.667,-0.89,14348.1271,73.9442,{"date":507,"open":489,"high":508,"low":509,"close":510,"change":511,"percent_change":262,"volume":512,"transactions":513,"vwap":514},"2026-08-17",74.9,74.4936,74.547,0.0839,11529.689299,249,74.6684,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",74.605,74.88,74.435,74.4631,0.2163,0.29,5391.8661,118,74.6205,{"date":527,"open":528,"high":529,"low":353,"close":530,"change":531,"percent_change":-6,"volume":532,"transactions":358,"vwap":533},"2026-08-13",74.26,74.48,74.2468,-0.0037,16981.2171,74.3964,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",74.44,75.01,74.061164,74.2505,0.0205,0.03,8185.4909,138,74.4584,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":348,"vwap":554},"2026-08-11",74.19,74.449,73.84,74.23,0.04,0.05,12971.1559,74.1396,{"date":556,"open":310,"high":557,"low":310,"close":547,"change":558,"percent_change":201,"volume":559,"transactions":435,"vwap":560},"2026-08-10",74.21,-0.1798,13232.732749,74.0984,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":348,"vwap":569},"2026-08-07",73.001,74.52,74.3698,0.9192,1.25,15650.9019,74.3211,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",74.5,73.25,73.4506,0.1987,0.27,8042.035757,127,73.5286,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",73.44,73.5699,73.2519,0.3616,0.5,5138.7581,111,73.3755,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":586,"volume":597,"transactions":598,"vwap":599},"2026-08-04",72.7,73.08,72.606,72.8903,0.3604,10617.1273,135,72.8979,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":413,"volume":607,"transactions":494,"vwap":608},"2026-08-03",72.28,72.53,72.0141,72.5299,-0.0232,14710.8091,72.2553,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",72.42,72.825,71.725,72.5531,-0.1648,-0.23,17123.2091,189,72.3252,{"date":621,"open":622,"high":573,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",72.11,72.7179,1.3579,1.9,45163.370175,445,72.6711,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",71.14,71.98,70.95,71.36,-0.0295,-0.04,17938.4071,268,71.3208,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":261,"volume":646,"transactions":647,"vwap":648},"2026-07-28",70.89,71.6994,71.3895,0.0595,37847.8405,242,71.4221,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",71.41,71.57,70.965,71.33,0.4223,0.6,83436.215545,631,71.2347,{"date":661,"open":642,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",71.7899,70.845,70.9077,0.3916,0.56,36044.0825,322,71.1338,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":405,"vwap":679},"2026-07-23",70.615,70.68,70.4811,70.5161,-0.8339,-1.17,14195.4615,70.562,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":273,"volume":687,"transactions":688,"vwap":689},"2026-07-22",71.39,71.51,71.295,71.35,0.51,5228.843,115,71.3934,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":395,"vwap":698},"2026-07-21",70.43,71.2099,70.84,0.6162,0.88,18437.015951,70.9154,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",70.52,70.6,70.07,70.2238,-0.3161,-0.45,31024.495956,109,70.5275,{"date":711,"open":712,"high":673,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",70.25,70.5399,-0.3051,-0.43,9753.8426,96,70.501,{"date":720,"open":721,"high":722,"low":723,"close":663,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",70.855,71.1,70.765,-0.61,-0.85,12301.0258,131,70.9361,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":492,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",71.05,71.62,70.97,71.455,0.92,6898.9408,95,71.3098,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",71.13,70.72,70.805,0.765,1.09,7436.5959,114,70.9426,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",70.81,70.875,69.99,70.04,-1.015,-1.43,101742.152449,417,70.2281,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",70.47,71.095001,71.055,0.749,1.07,7600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":315,"volume":775,"transactions":9,"vwap":773},"2026-07-09",70.32,70.55,70.305,70.306,-0.254,7500,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-07-08",70.26,70.56,69.775,-0.284,-0.4,91800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",71.235,71.43,70.82,70.844,-0.99,-1.38,15300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",71.42,71.86,71.225,71.834,0.877,1.24,18000,{"date":803,"open":804,"high":20,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",71.23,70.612,70.957,0.697,0.99,31300,{"date":811,"open":812,"high":813,"low":814,"close":778,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":778},"2026-07-01",69.85,70.355,69.8,0.259,0.37,113700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",69.97,70.17,69.84,70.00099945,0.012,0.02,10400,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":356,"volume":833,"transactions":9,"vwap":831},"2026-06-29",70.69,69.76,69.989,-0.641,69100,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":132,"volume":840,"transactions":9,"vwap":837},"2026-06-26",69.92,70.63,69.679,0.544,207400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",70.36,70.49,69.88,70.085999,0.649,0.93,11100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",69.415,69.73,69.2,69.437,-0.422,-0.6,13100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",70.13,70.23,69.83,69.859,-1.936,-2.7,23800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",71.88,72.029999,71.631,71.795,0.12,0.17,9100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",72.040001,71.64,71.675,-0.125,-0.17,7300,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",72.72,73.065002,71.8,-0.649,-0.9,10800,{"date":894,"open":240,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",72.74,72.4,72.449,0.009,0.01,11000,{"date":902,"open":903,"high":240,"low":904,"close":905,"change":906,"percent_change":127,"volume":907,"transactions":9,"vwap":905},"2026-06-15",72.45,72.311,72.44,0.289,3800,{"date":909,"open":795,"high":910,"low":795,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",72.24,72.151,0.447,0.62,8300,{"date":916,"open":917,"high":918,"low":843,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",70.505,71.79,71.704,1.756,2.51,17900,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":191,"volume":929,"transactions":9,"vwap":927},"2026-06-10",70.565,70.575,69.948,-0.725,3700,{"date":931,"open":804,"high":804,"low":932,"close":933,"change":934,"percent_change":935,"volume":900,"transactions":9,"vwap":933},"2026-06-09",69.72,70.673,0.128,0.18,{"date":937,"open":938,"high":938,"low":844,"close":939,"change":940,"percent_change":616,"volume":941,"transactions":9,"vwap":939},"2026-06-08",71,70.545,-0.165,9400,{"date":943,"open":944,"high":796,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",71.83,70.685,70.71,-1.606,-2.22,5500,{"date":951,"open":209,"high":952,"low":953,"close":954,"change":955,"percent_change":586,"volume":956,"transactions":9,"vwap":954},"2026-06-04",72.47,72.099998,72.316,0.362,3100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",72,72.31,71.9,71.954,-0.456,-0.63,17700,{"date":967,"open":953,"high":239,"low":953,"close":239,"change":968,"percent_change":586,"volume":969,"transactions":9,"vwap":239},"2026-06-02",0.36,2400,{"date":971,"open":905,"high":903,"low":972,"close":973,"change":974,"percent_change":367,"volume":975,"transactions":9,"vwap":973},"2026-06-01",71.54,72.050003,-0.58,6400,{"date":977,"open":978,"high":978,"low":208,"close":979,"change":385,"percent_change":522,"volume":980,"transactions":9,"vwap":979},"2026-05-29",72.83,72.63,9300,{"date":982,"open":983,"high":984,"low":983,"close":611,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":611},"2026-05-28",71.875,72.68,0.049,0.07,6700,{"date":989,"open":197,"high":603,"low":990,"close":991,"change":992,"percent_change":782,"volume":993,"transactions":9,"vwap":991},"2026-05-27",72.345,72.371,-0.294,8200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",72.76,72.8,72.6,72.665,0.743,1.03,5900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":883,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",71.93,72.19,71.895,71.922,-0.119,14300,{"date":1012,"open":732,"high":1013,"low":972,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",72.29,72.041,0.096,0.13,2500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":59,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",71.07,72.17,71.945,0.845,4900,{"date":1026,"open":1027,"high":787,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",71.089996,71.099998,-0.754,-1.05,18100,{"date":1033,"open":1034,"high":1035,"low":682,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",71.6,71.89,71.854,0.593,0.83,4500,{"date":1041,"open":1042,"high":795,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",71.26,71.145,71.261,-1.259,-1.74,6200,{"date":1049,"open":1050,"high":237,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1002,"transactions":9,"vwap":1051},"2026-05-14",72.38,72.52,0.201,0.28,{"date":1055,"open":960,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":522,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",72.54,72.26,72.319,0.209,6500,{"date":1062,"open":1063,"high":622,"low":651,"close":622,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":622},"2026-05-12",71.82,-0.156,-0.22,2900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":522,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",72.58,72.135,72.266,0.211,11700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",72.13,72.16,72.025002,72.055,0.455,0.64,2000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1034,"change":1087,"percent_change":724,"volume":1088,"transactions":9,"vwap":1034},"2026-05-07",72.15,71.55,-0.44,5100,{"date":1090,"open":953,"high":1091,"low":1092,"close":879,"change":1093,"percent_change":625,"volume":1094,"transactions":9,"vwap":879},"2026-05-06",72.199,71.73,1.345,1600,{"date":1096,"open":701,"high":642,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",70.495,70.695,0.795,1.14,2100,{"date":1103,"open":1104,"high":1104,"low":830,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",70.41,69.9,-0.914,-1.29,10900,{"date":1110,"open":1020,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":346,"volume":792,"transactions":9,"vwap":1113},"2026-05-01",71.31,70.73,70.814,-0.353,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",70.33,71.185,70.205,71.167,1.818,2.62,8500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",69.46,69.529,69.11,69.349,-0.511,-0.73,5300,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":949,"transactions":9,"vwap":1137},"2026-04-28",70.14,69.53,69.86,-0.326,-0.46,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":616,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",70.42,70.186,-0.163,3400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":968,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",70.040001,70.4,70,70.349,0.249,44400,{"date":1155,"open":762,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":402,"volume":969,"transactions":9,"vwap":1158},"2026-04-23",70.65,69.965,70.099998,-0.383,{"date":1161,"open":837,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":261,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",70.78,70.35,70.483,0.057,5800,{"date":1168,"open":1111,"high":1169,"low":1104,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",71.44,70.426,-1.317,-1.84,6100,{"date":1175,"open":1176,"high":870,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-20",71.53,71.743,-0.182,-0.25,5200,{"date":1182,"open":622,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-17",72.249,71.925,0.482,0.67,7900,{"date":1189,"open":795,"high":187,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",71.181,71.443,0.188,0.26,15500,{"date":1196,"open":1197,"high":1197,"low":938,"close":1198,"change":1199,"percent_change":1200,"volume":907,"transactions":9,"vwap":1198},"2026-04-15",71.49,71.255,-0.195,-0.27,{"date":1202,"open":652,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":576,"volume":949,"transactions":9,"vwap":1205},"2026-04-14",71.78,71.38,71.45,0.195,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1198,"change":147,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1198},"2026-04-13",70.39,71.4,0.54,4700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":752,"change":1218,"percent_change":1193,"volume":1173,"transactions":9,"vwap":752},"2026-04-10",71.059998,71.080002,70.61,0.181,{"date":1220,"open":1221,"high":788,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",70.2,70.19,70.694,-0.046,-0.07,5700,{"date":1228,"open":1162,"high":1216,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",70.3,70.74,2.055,2.99,7800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":551,"volume":907,"transactions":9,"vwap":1239},"2026-04-07",68.21,68.69,68.059998,68.685,0.027,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":66,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",68.17,68.92,68.658,0.613,29100,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":724,"volume":1254,"transactions":9,"vwap":1252},"2026-04-02",67.39,68.24,68.044998,-0.415,2600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":767,"transactions":9,"vwap":1260},"2026-04-01",68.51,68.902,68.4,68.46,0.921,1.36,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":1269,"volume":1060,"transactions":9,"vwap":1266},"2026-03-31",66.52,67.539,66.478,1.857,2.83,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":337,"volume":900,"transactions":9,"vwap":1275},"2026-03-30",65.86,66.21,65.515,65.682,0.342,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1002,"transactions":9,"vwap":1282},"2026-03-27",65.57,66,65.27,65.34,-0.55,-0.83,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",66.88,65.89,-1.215,-1.81,8000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",67.13,67.26,67.084999,67.105,0.705,1.06,2300,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":201,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",65.9,66.71,66.4,-0.162,7200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-23",66.07,67.17,65.95,66.562,1.389,2.13,9700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",66.56,66.68,64.97,65.173,-1.947,-2.9,4800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1332,"volume":1187,"transactions":9,"vwap":1329},"2026-03-19",66.53,67.12,66.18,-0.21,-0.31,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":791,"volume":1132,"transactions":9,"vwap":1338},"2026-03-18",67.66,67.79,67.25,67.33,-0.94,{"date":1341,"open":1238,"high":1342,"low":1343,"close":1344,"change":152,"percent_change":337,"volume":1345,"transactions":9,"vwap":1344},"2026-03-17",68.6,68.029999,68.27,7700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",67.6,68.2,67.92,0.87,1.3,11600,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":775,"transactions":9,"vwap":1358},"2026-03-13",67.84,66.9,67.050003,-0.76,-1.12,{"date":1362,"open":1363,"high":702,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-12",67.9,67.625,67.81,-0.88,-1.28,9500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1237,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1237},"2026-03-11",68.63,69.059998,68.55,-0.39,-0.56,7000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-10",68.96,69.68,68.91,69.080002,0.31,0.45,12000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2026-03-09",67.59,68.77,67.019997,0.152,0.22,42600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",67.682,68.805,68.618,-0.532,-0.77,3300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":251,"volume":1233,"transactions":9,"vwap":1407},"2026-03-05",69.27,69.49,68.54,69.15,-1.185,{"date":1410,"open":1411,"high":1412,"low":863,"close":1413,"change":1414,"percent_change":800,"volume":1325,"transactions":9,"vwap":1413},"2026-03-04",69.87,70.376,70.335,0.863,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1324,"volume":1422,"transactions":9,"vwap":1420},"2026-03-03",69,69.829,68.19,69.472,-2.078,10300,{"date":1424,"open":1425,"high":1426,"low":787,"close":1086,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1086},"2026-03-02",71.75,72.059998,-1.55,-2.12,79200,{"date":1431,"open":1432,"high":582,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-27",73.080002,73.010002,73.099998,0.001,0,11500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-26",72.745,73.11,72.3,73.098999,0.099,0.14,15400,{"date":1448,"open":979,"high":1432,"low":979,"close":281,"change":1081,"percent_change":696,"volume":1449,"transactions":9,"vwap":281},"2026-02-25",6600,{"date":1451,"open":1203,"high":1050,"low":1203,"close":208,"change":384,"percent_change":1392,"volume":1452,"transactions":9,"vwap":208},"2026-02-24",37700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":975,"transactions":9,"vwap":1458},"2026-02-23",72.18,72.265,71.72,72.2,0.063,0.09,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":816,"volume":1468,"transactions":9,"vwap":1466},"2026-02-20",72.14,72.855,71.905,72.137,0.267,3500,{"date":1470,"open":1471,"high":18,"low":1472,"close":18,"change":1473,"percent_change":142,"volume":1474,"transactions":9,"vwap":18},"2026-02-19",71.28,71.18,0.23,11300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":880,"change":483,"percent_change":1480,"volume":1145,"transactions":9,"vwap":880},"2026-02-18",71.81,72.07,71.581,-0.14,{"date":1482,"open":1483,"high":1484,"low":788,"close":1484,"change":1485,"percent_change":874,"volume":767,"transactions":9,"vwap":1484},"2026-02-17",71.065002,71.74,0.085,{"date":1487,"open":741,"high":1488,"low":741,"close":1489,"change":1490,"percent_change":1491,"volume":1047,"transactions":9,"vwap":1489},"2026-02-13",71.691,71.655,0.305,0.43,{"date":1493,"open":959,"high":959,"low":20,"close":685,"change":1494,"percent_change":1495,"volume":884,"transactions":9,"vwap":685},"2026-02-12",-0.57,-0.79,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1193,"volume":1233,"transactions":9,"vwap":1501},"2026-02-11",71.99,72.196,71.65,71.92,0.185,{"date":1504,"open":613,"high":959,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-10",71.499,71.735,0.42,0.59,12500,{"date":1511,"open":1512,"high":787,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-09",70.75,71.315,1.115,1.59,16200,{"date":1518,"open":1519,"high":1520,"low":1105,"close":1221,"change":1262,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1221},"2026-02-06",69.938,70.22,1.98,10500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1474,"transactions":9,"vwap":1527},"2026-02-05",69.089996,69.18,68.84,-1.095,-1.57,{"date":1531,"open":1163,"high":692,"low":1380,"close":1532,"change":1533,"percent_change":1508,"volume":1534,"transactions":9,"vwap":1532},"2026-02-04",69.935,0.407,19400,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-03",68.78,69.54,69.528,0.655,0.95,20500,{"date":1544,"open":1545,"high":854,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-02",68.42,68.873,0.204,0.3,27100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-30",69.12,69.3,68.5,68.669,-1.148,-1.64,12300,{"date":1560,"open":753,"high":753,"low":1561,"close":1562,"change":1563,"percent_change":1508,"volume":941,"transactions":9,"vwap":1562},"2026-01-29",69.28,69.817,0.409,{"date":1565,"open":1126,"high":1566,"low":1407,"close":1567,"change":1568,"percent_change":503,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",69.65,69.408,-0.622,16700,{"date":1571,"open":1572,"high":703,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-27",69.34,70.029999,1.155,1.68,24800,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-26",69.17,68.81,68.875,0.326,0.48,9900,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1060,"transactions":9,"vwap":1588},"2026-01-23",67.925,68.549,0.515,0.76,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1351,"volume":987,"transactions":9,"vwap":1595},"2026-01-22",68.018997,68.16,68.033997,0.589,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1299,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",67.3,67.505,67.059998,67.445,0.708,8600,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":725,"volume":1611,"transactions":9,"vwap":1609},"2026-01-20",66.6,67.065002,66.737,-0.575,16100,{"date":1613,"open":1599,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1392,"volume":1618,"transactions":9,"vwap":1616},"2026-01-16",67.34,67.07,67.312,0.15,8700,{"date":1620,"open":1621,"high":1599,"low":1622,"close":1623,"change":541,"percent_change":551,"volume":849,"transactions":9,"vwap":1623},"2026-01-15",67.14,67.125,67.162,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1368,"transactions":9,"vwap":1629},"2026-01-14",67.099998,67.19,67.025002,67.132,0.456,0.68,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1558,"transactions":9,"vwap":1636},"2026-01-13",66.8,66.639,66.676,-0.399,-0.59,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":913,"volume":1422,"transactions":9,"vwap":1644},"2026-01-12",66.979,67.080002,66.924,67.074997,0.414,{"date":1647,"open":1648,"high":1320,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1345,"transactions":9,"vwap":1650},"2026-01-09",66.55,66.455,66.661,0.406,0.61,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":122,"percent_change":147,"volume":1659,"transactions":9,"vwap":1658},"2026-01-08",66.065002,66.28,66.038002,66.255,48100,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1253,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-07",66.35,66.0049973,-0.62,10100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1548,"percent_change":1384,"volume":1576,"transactions":9,"vwap":1671},"2026-01-06",66.15,68.36,66.089996,66.42,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":696,"volume":1584,"transactions":9,"vwap":1675},"2026-01-05",65.050003,66.12,0.58,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":273,"volume":1684,"transactions":9,"vwap":1682},"2026-01-02",65.47,66.79,65.13,65.54,0.47,69600,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1468,"transactions":9,"vwap":1689},"2025-12-31",65.099998,64.77,65.07,-0.18,-0.28,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":935,"percent_change":1053,"volume":1066,"transactions":9,"vwap":1696},"2025-12-30",65.32,65.489,65.25,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1689,"change":1690,"percent_change":1691,"volume":1702,"transactions":9,"vwap":1689},"2025-12-29",65.040001,65.089996,64.897,5000,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1696,"change":107,"percent_change":1460,"volume":1707,"transactions":9,"vwap":1696},"2025-12-26",65.26,65.025002,1300,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":899,"percent_change":825,"volume":1713,"transactions":9,"vwap":1712},"2025-12-24",64.992,65.2,65.19,3200,{"date":1715,"open":1716,"high":1712,"low":1717,"close":1718,"change":1719,"percent_change":656,"volume":1720,"transactions":9,"vwap":1718},"2025-12-23",65.010002,64.98,65.18,0.39,21500,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1719,"percent_change":1652,"volume":1726,"transactions":9,"vwap":1725},"2025-12-22",64.475,64.793,64.79,9200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":152,"percent_change":1733,"volume":1173,"transactions":9,"vwap":1732},"2025-12-19",64.415,64.61,64.387,64.4,0.55,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":142,"percent_change":586,"volume":1740,"transactions":9,"vwap":1739},"2025-12-18",64.13,64.31,63.965,64.050003,5600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":223,"volume":767,"transactions":9,"vwap":1746},"2025-12-17",64.010002,64.019997,63.57,63.73,-0.305,{"date":1749,"open":1743,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1345,"transactions":9,"vwap":1752},"2025-12-16",64.055,63.92,64.035004,-0.775,-1.2,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1719,"percent_change":1652,"volume":1761,"transactions":9,"vwap":1760},"2025-12-15",64.91,64.95,64.6,64.81,5400,{"date":1763,"open":1688,"high":1688,"low":1764,"close":1765,"change":1690,"percent_change":1691,"volume":929,"transactions":9,"vwap":1765},"2025-12-12",64.165,64.42,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1759,"change":1770,"percent_change":1771,"volume":1226,"transactions":9,"vwap":1759},"2025-12-11",63.99,64.69,0.34,0.53,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":913,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-10",63.535,64.26,0.97,4000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1225,"volume":907,"transactions":9,"vwap":1783},"2025-12-09",63.695,63.78,63.38,63.64,-0.043,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1331,"volume":1101,"transactions":9,"vwap":1790},"2025-12-08",63.65,63.745,63.525,63.683,-0.137,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":384,"percent_change":122,"volume":1797,"transactions":9,"vwap":1796},"2025-12-05",63.885,63.534,63.82,4200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":107,"percent_change":1460,"volume":1804,"transactions":9,"vwap":1803},"2025-12-04",63.68,63.714,63.612,63.66,2700,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":38,"volume":1212,"transactions":9,"vwap":1808},"2025-12-03",63.23,63.6,0.461,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":413,"volume":1066,"transactions":9,"vwap":1815},"2025-12-02",62.94,63.2,62.85,63.139,-0.017,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":706,"volume":1824,"transactions":9,"vwap":1822},"2025-12-01",63.29,63.395,63.15,63.156,-0.283,40300,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":132,"volume":1831,"transactions":9,"vwap":1829},"2025-11-28",63.34,63.48,63.439,0.489,800,{"date":1833,"open":1834,"high":1835,"low":1834,"close":128,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":128},"2025-11-26",62.71,62.96,0.737,1.18,1800,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-25",61.79,62.27,62.213,0.829,1.35,4300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1777,"transactions":9,"vwap":1852},"2025-11-24",61.22,61.55,61.17,61.384,0.266,0.44,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":744,"percent_change":1861,"volume":1002,"transactions":9,"vwap":1860},"2025-11-21",60.705,61.35,60.62,61.118,1.27,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":914,"transactions":9,"vwap":1866},"2025-11-20",61.452,60.26,60.353,-0.748,-1.22,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1088,"transactions":9,"vwap":1874},"2025-11-19",60.57,61.42,60.53,61.101,-0.098,-0.16,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":191,"volume":1088,"transactions":9,"vwap":1882},"2025-11-18",61.07,61.39,60.95,61.199,-0.637,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":891,"volume":1891,"transactions":9,"vwap":1889},"2025-11-17",62.185,62.235,61.75,61.836,-0.564,3000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":326,"volume":1777,"transactions":9,"vwap":1896},"2025-11-14",62.14,62.59,62.4,-0.241,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":315,"percent_change":1494,"volume":1047,"transactions":9,"vwap":1903},"2025-11-13",63.040001,63.13,62.625,62.641,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":337,"volume":1910,"transactions":9,"vwap":1908},"2025-11-12",62.93,63.19,63.00099945,0.325,7100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1383,"percent_change":586,"volume":1017,"transactions":9,"vwap":1916},"2025-11-11",62.51,62.7,62.45,62.676,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":765,"percent_change":1922,"volume":975,"transactions":9,"vwap":1921},"2025-11-10",61.77,62.44,62.366,1.22,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1797,"transactions":9,"vwap":1926},"2025-11-07",61,61.617,60.96,0.459,0.75,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1065,"volume":1713,"transactions":9,"vwap":1935},"2025-11-06",61.125,61.32,61.12,61.158,-0.136,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1719,"volume":1024,"transactions":9,"vwap":1942},"2025-11-05",61.33,61.38,61.162,61.294,0.241,{"date":1945,"open":1879,"high":1933,"low":1946,"close":1947,"change":1374,"percent_change":964,"volume":1948,"transactions":9,"vwap":1947},"2025-11-04",60.85,61.053001,21000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1876,"volume":1166,"transactions":9,"vwap":1954},"2025-11-03",61.63,61.65,61.37,61.443,-0.097,{"date":1957,"open":1958,"high":1958,"low":1940,"close":1959,"change":1960,"percent_change":326,"volume":1961,"transactions":9,"vwap":1959},"2025-10-31",61.7,61.54,-0.232,8800,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":304,"volume":1066,"transactions":9,"vwap":1966},"2025-10-30",61.662,61.94,61.772,-0.117,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":857,"volume":956,"transactions":9,"vwap":1973},"2025-10-29",62.11,62.35,61.751,61.889,-0.372,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-28",62.064999,62.417,62.261,-0.079,-0.13,2200,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":152,"volume":1082,"transactions":9,"vwap":1987},"2025-10-27",62.79,62.2,62.34,0.215,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":935,"percent_change":522,"volume":1994,"transactions":9,"vwap":1993},"2025-10-24",61.99,62.13,62.125,1400,{"date":1996,"open":1919,"high":1997,"low":1919,"close":1998,"change":1589,"percent_change":1999,"volume":1254,"transactions":9,"vwap":1998},"2025-10-23",62,61.945,0.84,{"date":2001,"open":1880,"high":2002,"low":1858,"close":2003,"change":2004,"percent_change":1548,"volume":969,"transactions":9,"vwap":2003},"2025-10-22",61.53,61.43,0.182,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1254,"transactions":9,"vwap":2009},"2025-10-21",61.427,61.13,61.248,-0.642,-1.04,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1081,"volume":2018,"transactions":9,"vwap":2016},"2025-10-20",62.02,61.882,61.89,0.394,900,{"date":2020,"open":2021,"high":1952,"low":1858,"close":2022,"change":2023,"percent_change":483,"volume":2024,"transactions":9,"vwap":2022},"2025-10-17",61.435,61.496,-0.059,12200,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":522,"volume":1982,"transactions":9,"vwap":2029},"2025-10-16",61.817,61.45,61.555,0.175,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1940,"change":2036,"percent_change":337,"volume":1468,"transactions":9,"vwap":1940},"2025-10-15",61.395,61.56,61.18,0.318,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":968,"volume":1994,"transactions":9,"vwap":2041},"2025-10-14",60.667,61.193,61.062,0.217,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1541,"volume":1066,"transactions":9,"vwap":2048},"2025-10-13",60.79,61.0099983,60.782,60.845,0.573,{"date":2051,"open":2052,"high":2052,"low":26,"close":2053,"change":2054,"percent_change":2055,"volume":1316,"transactions":9,"vwap":2053},"2025-10-10",61.049999,60.272,-1.193,-1.94,{"date":2057,"open":2016,"high":2016,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1468,"transactions":9,"vwap":2059},"2025-10-09",61.385,61.465,-0.429,-0.69,{"date":2063,"open":1965,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-08",61.95,61.83,61.894,0.124,0.2,3900,{"date":2071,"open":2072,"high":2072,"low":2073,"close":1919,"change":2074,"percent_change":1284,"volume":1804,"transactions":9,"vwap":1919},"2025-10-07",62.060001,61.755,-0.52,{"date":2076,"open":1986,"high":2077,"low":1986,"close":2078,"change":2079,"percent_change":385,"volume":1145,"transactions":9,"vwap":2078},"2025-10-06",62.42,62.29,0.133,{"date":2081,"open":1894,"high":2082,"low":2083,"close":2084,"change":1928,"percent_change":159,"volume":2069,"transactions":9,"vwap":2084},"2025-10-03",62.32,62.080002,62.157,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1981,"volume":1300,"transactions":9,"vwap":2089},"2025-10-02",61.9,61.49,61.698,-0.082,{"date":2092,"open":2093,"high":2014,"low":2094,"close":2095,"change":2096,"percent_change":127,"volume":2097,"transactions":9,"vwap":2095},"2025-10-01",61.84,61.635,61.78,0.247,30000,{"date":2099,"open":1858,"high":2100,"low":2101,"close":2100,"change":1467,"percent_change":1854,"volume":1212,"transactions":9,"vwap":2100},"2025-09-30",61.533,61.141,{"date":2103,"open":2003,"high":2003,"low":2104,"close":2105,"change":2106,"percent_change":1473,"volume":1804,"transactions":9,"vwap":2105},"2025-09-29",61.21,61.266,0.142,{"date":2108,"open":2109,"high":1851,"low":2110,"close":2111,"change":1645,"percent_change":1631,"volume":884,"transactions":9,"vwap":2111},"2025-09-26",61.060001,60.993,61.124,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1283,"volume":826,"transactions":9,"vwap":2117},"2025-09-25",60.65,60.781,60.58,60.71,-0.338,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":1638,"volume":969,"transactions":9,"vwap":2122},"2025-09-24",61.040001,61.048,61.029999,-0.361,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":715,"volume":2131,"transactions":9,"vwap":2129},"2025-09-23",61.52,61.375,61.409,-0.267,1500,{"date":2133,"open":2134,"high":2135,"low":1940,"close":2136,"change":2137,"percent_change":147,"volume":2138,"transactions":9,"vwap":2136},"2025-09-22",61.47,61.71,61.676,0.231,4600,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":201,"volume":1468,"transactions":9,"vwap":2142},"2025-09-19",61.359,61.445,-0.15,{"date":2145,"open":2146,"high":2147,"low":1858,"close":2148,"change":2149,"percent_change":261,"volume":1173,"transactions":9,"vwap":2148},"2025-09-18",61.4,61.72,61.595,0.051,{"date":2151,"open":2147,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":706,"volume":1891,"transactions":9,"vwap":2153},"2025-09-17",62.0099983,61.544,-0.279,{"date":2156,"open":2157,"high":2016,"low":2158,"close":2159,"change":1791,"percent_change":1065,"volume":884,"transactions":9,"vwap":2159},"2025-09-16",61.82,61.61,61.823,{"date":2161,"open":2162,"high":2163,"low":2073,"close":2163,"change":2164,"percent_change":492,"volume":914,"transactions":9,"vwap":2163},"2025-09-15",61.87,61.96,0.403,{"date":2166,"open":2167,"high":1951,"low":2134,"close":2168,"change":2169,"percent_change":2170,"volume":1325,"transactions":9,"vwap":2168},"2025-09-12",61.58,61.557,-0.2,-0.32,{"date":2172,"open":2088,"high":2173,"low":2088,"close":2174,"change":2175,"percent_change":2176,"volume":1846,"transactions":9,"vwap":2174},"2025-09-11",61.819,61.757,0.577,0.94,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2035,"change":551,"percent_change":986,"volume":2182,"transactions":9,"vwap":2035},"2025-09-10",61.34,61.415,61.159,8100,{"date":2184,"open":1849,"high":2185,"low":1934,"close":2186,"change":2187,"percent_change":2188,"volume":1024,"transactions":9,"vwap":2186},"2025-09-09",61.245,61.14,-0.176,-0.29,{"date":2190,"open":1849,"high":1940,"low":2191,"close":2192,"change":2193,"percent_change":102,"volume":1180,"transactions":9,"vwap":2192},"2025-09-08",60.99,61.316,0.612,{"date":2195,"open":1927,"high":2196,"low":2116,"close":2197,"change":2198,"percent_change":1676,"volume":1212,"transactions":9,"vwap":2197},"2025-09-05",61.11,60.704,0.352,{"date":2200,"open":26,"high":2201,"low":26,"close":2202,"change":2203,"percent_change":1384,"volume":1060,"transactions":9,"vwap":2202},"2025-09-04",60.41,60.352,0.272,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":576,"volume":2210,"transactions":9,"vwap":2208},"2025-09-03",59.86,60.09,60.080002,0.163,13200,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-02",59.55,60.115,59.917,-0.581,-0.96,10000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1065,"volume":1761,"transactions":9,"vwap":2224},"2025-08-29",60.47,60.56,60.44,60.498,-0.135,{"date":2227,"open":2228,"high":2229,"low":1873,"close":2230,"change":2231,"percent_change":2232,"volume":2138,"transactions":9,"vwap":2230},"2025-08-28",60.598,60.72,60.633,0.197,0.33,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":1179,"volume":1707,"transactions":9,"vwap":2236},"2025-08-27",60.265,60.436,-0.153,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":107,"volume":987,"transactions":9,"vwap":2242},"2025-08-26",60.38,60.665,60.589,0.034,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1754,"volume":1300,"transactions":9,"vwap":2249},"2025-08-25",60.98,61.191,60.55,60.555,-0.735,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":1804,"transactions":9,"vwap":2253},"2025-08-22",61.29,61.09,1.038,1.72,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2188,"volume":1226,"transactions":9,"vwap":2262},"2025-08-21",60.301,60.46,60.142,60.252,-0.175,{"date":2265,"open":2266,"high":2248,"low":2266,"close":2267,"change":2268,"percent_change":2232,"volume":2269,"transactions":9,"vwap":2267},"2025-08-20",60.3,60.427,0.196,2800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":541,"percent_change":552,"volume":1002,"transactions":9,"vwap":2275},"2025-08-19",60.5,60.51,60.2,60.231,{"date":2277,"open":2208,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1132,"transactions":9,"vwap":2280},"2025-08-18",60.31,60.058998,60.201,-0.068,-0.11,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1943,"percent_change":127,"volume":1145,"transactions":9,"vwap":2288},"2025-08-15",60.36,60.81,60.18,60.269,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-14",59.79,60.060001,60.028,-0.052,-0.09,6300,{"date":2298,"open":2207,"high":2299,"low":2300,"close":2208,"change":2301,"percent_change":1053,"volume":1891,"transactions":9,"vwap":2208},"2025-08-13",60.141,60,0.166,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":1024,"transactions":9,"vwap":2306},"2025-08-12",59.45,59.96,59.914,0.71,1.2,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1199,"percent_change":202,"volume":907,"transactions":9,"vwap":2314},"2025-08-11",59.25,59.52,59.16,59.204,{"date":2316,"open":2317,"high":2213,"low":2317,"close":2318,"change":2319,"percent_change":816,"volume":1024,"transactions":9,"vwap":2318},"2025-08-08",59.39,59.399,0.221,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":666,"volume":949,"transactions":9,"vwap":2325},"2025-08-07",59.26,59.37,58.97,59.178,0.332,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2307,"volume":1707,"transactions":9,"vwap":2331},"2025-08-06",58.7,58.91,58.846,0.416,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":551,"percent_change":986,"volume":1797,"transactions":9,"vwap":2338},"2025-08-05",58.25,58.445,58.23,58.43,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":82,"volume":2345,"transactions":9,"vwap":2342},"2025-08-04",58.14,58.39,58.11,0.772,4100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1331,"volume":2353,"transactions":9,"vwap":2351},"2025-08-01",57.29,57.625,57.27,57.618,-0.122,21900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2143,"volume":1797,"transactions":9,"vwap":2359},"2025-07-31",57.72,57.89,57.62,57.74,-0.085,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":1283,"percent_change":1339,"volume":2069,"transactions":9,"vwap":2365},"2025-07-30",58.22,58.34,57.825,{"date":2367,"open":2368,"high":2369,"low":2364,"close":2370,"change":2371,"percent_change":986,"volume":2372,"transactions":9,"vwap":2370},"2025-07-29",58.37,58.54,58.375,0.042,19100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-28",58.67,58.68,58.33,58.333,-0.981,-1.65,7400,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2282,"volume":1082,"transactions":9,"vwap":2386},"2025-07-25",59.029999,59.33,59.314,-0.067,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":1166,"transactions":9,"vwap":2392},"2025-07-24",59.38,62.67,59.381,-0.448,-0.75,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2345,"transactions":9,"vwap":2398},"2025-07-23",59.28,59.829,1.196,2.04,{"date":2402,"open":2337,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":848,"volume":2407,"transactions":9,"vwap":2405},"2025-07-22",58.65,58.19,58.633,0.538,1900,{"date":2409,"open":2410,"high":2364,"low":2410,"close":2411,"change":2412,"percent_change":1186,"volume":1401,"transactions":9,"vwap":2411},"2025-07-21",57.998,58.095001,0.386,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1897,"percent_change":2419,"volume":1180,"transactions":9,"vwap":2418},"2025-07-18",58.07,58.17,57.705,57.709,-0.42,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":899,"volume":907,"transactions":9,"vwap":2424},"2025-07-17",57.64,58.3,57.95,0.005,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":52,"volume":1846,"transactions":9,"vwap":2431},"2025-07-16",57.56,58.2,57.515,57.945,0.285,{"date":2434,"open":2435,"high":2364,"low":2422,"close":2436,"change":1399,"percent_change":356,"volume":2437,"transactions":9,"vwap":2436},"2025-07-15",58.21,57.66,14800,{"date":2439,"open":2341,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":899,"volume":2381,"transactions":9,"vwap":2442},"2025-07-14",58.8,58.12,58.192,0.008,{"date":2445,"open":2446,"high":2447,"low":2415,"close":2448,"change":2449,"percent_change":724,"volume":1468,"transactions":9,"vwap":2448},"2025-07-11",58.24,58.685,58.184,-0.356,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2369,"change":899,"percent_change":825,"volume":1101,"transactions":9,"vwap":2369},"2025-07-10",58.41,58.56,58.31,{"date":2456,"open":2457,"high":2458,"low":2335,"close":2459,"change":147,"percent_change":492,"volume":2460,"transactions":9,"vwap":2459},"2025-07-09",58.29,58.6,58.53,10200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1351,"volume":956,"transactions":9,"vwap":2466},"2025-07-08",57.899,58.4,57.85,58.15,0.504,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1638,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-07",57.9,58.58,57.52,57.646,-1.01,11200,{"date":2477,"open":2478,"high":2478,"low":2337,"close":2479,"change":2480,"percent_change":541,"volume":2481,"transactions":9,"vwap":2479},"2025-07-03",58.88,58.236,0.019,17200,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":1854,"volume":1002,"transactions":9,"vwap":2486},"2025-07-02",57.82,58.405,58.217,0.256,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1876,"volume":2475,"transactions":9,"vwap":2493},"2025-07-01",57.94,58.080002,57.75,57.961,-0.093,{"date":2496,"open":2497,"high":2452,"low":2498,"close":2499,"change":142,"percent_change":1733,"volume":2500,"transactions":9,"vwap":2499},"2025-06-30",58.099998,57.6,58.054001,76700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1081,"volume":1474,"transactions":9,"vwap":2506},"2025-06-27",57.57,57.99,57.5,57.734,0.368,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":1300,"transactions":9,"vwap":2513},"2025-06-26",57.099998,57.43,57.064999,57.366,0.778,1.37,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2170,"volume":2437,"transactions":9,"vwap":2521},"2025-06-25",56.549,56.67,56.465,56.588,-0.183,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":326,"volume":876,"transactions":9,"vwap":2528},"2025-06-24",56.59,56.88,56.57,56.771,-0.217,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":2536,"volume":1713,"transactions":9,"vwap":2534},"2025-06-23",56.41,57,56.988,0.393,0.69,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-20",57.21,56.595,-0.533,-0.93,1700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-18",57.37,57.38,56.98,57.128,-0.012,-0.02,10700,{"date":2554,"open":2472,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":191,"volume":2558,"transactions":9,"vwap":2556},"2025-06-17",57.97,57.14,-0.594,12800,{"date":2560,"open":2561,"high":2335,"low":2562,"close":2506,"change":2563,"percent_change":2564,"volume":1123,"transactions":9,"vwap":2506},"2025-06-16",58.029999,57.601,0.137,0.24,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-13",57.955,63.89,57.35,57.597,-0.489,-0.84,14100,{"date":2575,"open":2478,"high":2478,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2407,"transactions":9,"vwap":2577},"2025-06-12",57.83,58.085999,0.463,0.8,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":2079,"percent_change":1473,"volume":2543,"transactions":9,"vwap":2584},"2025-06-11",57.86,57.87,57.623,{"date":2586,"open":2587,"high":2428,"low":2569,"close":2588,"change":2589,"percent_change":385,"volume":2131,"transactions":9,"vwap":2588},"2025-06-10",57.55,57.49,0.119,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1690,"volume":775,"transactions":9,"vwap":2595},"2025-06-09",57.28,57.68,57.26,57.371,-0.104,{"date":2598,"open":2599,"high":2503,"low":2599,"close":2600,"change":1391,"percent_change":576,"volume":775,"transactions":9,"vwap":2600},"2025-06-06",57.36,57.475,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":899,"percent_change":825,"volume":1713,"transactions":9,"vwap":2605},"2025-06-05",57.45,57.53,57.323,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":1831,"transactions":9,"vwap":2610},"2025-06-04",57.34,57.58,57.313,0.322,0.57,{"date":2614,"open":2615,"high":2616,"low":2519,"close":2617,"change":2618,"percent_change":2619,"volume":1804,"transactions":9,"vwap":2617},"2025-06-03",56.93,57.149,56.991,-0.468,-0.81,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1845,"volume":2627,"transactions":9,"vwap":2625},"2025-06-02",56.96,57.525,56.946,57.459,0.768,24300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":384,"volume":1740,"transactions":9,"vwap":2633},"2025-05-30",56.639,56.75,56.44,56.691,0.091,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":576,"volume":1509,"transactions":9,"vwap":2640},"2025-05-29",56.71,57.84,56.42,56.6,0.151,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":2648,"volume":1145,"transactions":9,"vwap":2646},"2025-05-28",56.405,56.66,56.449,-0.441,-0.78,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":82,"volume":1961,"transactions":9,"vwap":2653},"2025-05-27",57.18,56.68,56.89,0.755,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":127,"volume":949,"transactions":9,"vwap":2660},"2025-05-23",56.09,56.32,55.85,56.135,0.225,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-22",55.79,56.24,55.62,55.91,-0.033,-0.06,22300,{"date":2672,"open":2632,"high":2632,"low":2673,"close":2674,"change":2675,"percent_change":1139,"volume":1740,"transactions":9,"vwap":2674},"2025-05-21",55.83,55.943,-0.258,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":2682,"volume":2345,"transactions":9,"vwap":2680},"2025-05-20",55.95,56.33,56.201,0.429,0.77,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":1929,"volume":2689,"transactions":9,"vwap":2687},"2025-05-19",55.4,55.81,55.772,0.415,23300,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":2694,"percent_change":1392,"volume":2695,"transactions":9,"vwap":2693},"2025-05-16",55.175,55.357,0.121,300,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":1583,"percent_change":696,"volume":1325,"transactions":9,"vwap":2700},"2025-05-15",55.319,55.041,55.236,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2705,"change":2706,"percent_change":2707,"volume":1212,"transactions":9,"vwap":2705},"2025-05-14",55.12,55.215,54.756,-0.634,-1.14,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2193,"percent_change":2713,"volume":1254,"transactions":9,"vwap":2712},"2025-05-13",54.87,55.46,55.39,1.12,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1473,"volume":1173,"transactions":9,"vwap":2719},"2025-05-12",54.71,54.78,54.604,54.778,0.125,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":337,"volume":1094,"transactions":9,"vwap":2725},"2025-05-09",54.74,54.81,54.653,0.282,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2731,"change":2732,"percent_change":883,"volume":1994,"transactions":9,"vwap":2731},"2025-05-08",54.51,54.6,54.371,-0.094,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2737,"change":304,"percent_change":2738,"volume":929,"transactions":9,"vwap":2737},"2025-05-07",54.54,54.75,54.465,-0.35,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":152,"volume":2746,"transactions":9,"vwap":2744},"2025-05-06",54.5,54.798,54.33,54.655,0.191,1100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":147,"volume":1838,"transactions":9,"vwap":2752},"2025-05-05",54.48,54.63,54.334,54.464,0.206,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":117,"volume":1300,"transactions":9,"vwap":2758},"2025-05-02",54.59,54.14,54.258,0.605,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2669,"percent_change":2282,"volume":1713,"transactions":9,"vwap":2764},"2025-05-01",53.618,53.84,53.653,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":413,"volume":956,"transactions":9,"vwap":2769},"2025-04-30",53.37,53.85,53.713,-0.018,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":2776,"percent_change":1617,"volume":1039,"transactions":9,"vwap":2775},"2025-04-29",53.64,53.88,53.731,0.083,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":1809,"percent_change":1351,"volume":1846,"transactions":9,"vwap":2781},"2025-04-28",53.33,53.75,53.648,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":1548,"volume":1797,"transactions":9,"vwap":2786},"2025-04-25",52.985,53.27,53.187,0.157,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-04-24",53.17,53.029999,0.609,1.16,400,{"date":2796,"open":2797,"high":2797,"low":176,"close":176,"change":2551,"percent_change":636,"volume":1017,"transactions":9,"vwap":176},"2025-04-23",52.85,{"date":180,"open":2799,"high":2799,"low":2799,"close":2799,"change":1436,"percent_change":1436,"volume":2800,"transactions":9,"vwap":2799},52.441,500]