[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXUV":3,"homepage-market-summary":30,"stock-historical-DXUV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DXUV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional US Vector Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9371,0.636552,"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},67.93,68.07,68.12,67.66,67.41,0.52,0.77,75917.581644,70.73,56.29,33048.01860196016,80.6,516,{"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},46.36,28582,10432452.669092,44.32,"2025-04-22",[182,185,195,205,215,226,237,248,257,266,276,286,297,306,315,326,337,345,355,366,377,385,395,405,413,422,430,440,448,459,468,478,487,496,505,514,523,533,540,548,555,563,571,581,591,602,612,622,631,641,651,659,667,678,686,692,699,708,718,727,733,740,749,754,761,770,776,784,790,796,803,810,819,827,833,841,848,857,863,871,879,887,892,901,907,912,919,924,929,935,943,948,956,962,970,976,984,992,999,1007,1013,1018,1025,1033,1040,1046,1055,1060,1069,1076,1083,1090,1096,1103,1110,1117,1121,1128,1134,1141,1148,1155,1161,1169,1176,1183,1190,1195,1202,1211,1218,1226,1234,1241,1247,1255,1263,1269,1278,1286,1292,1299,1305,1313,1320,1327,1336,1342,1350,1359,1367,1375,1383,1389,1393,1401,1406,1414,1421,1425,1431,1439,1445,1452,1458,1466,1473,1476,1482,1487,1493,1498,1502,1508,1516,1523,1528,1536,1542,1547,1550,1556,1560,1566,1572,1577,1583,1588,1594,1599,1604,1612,1617,1623,1629,1636,1641,1648,1653,1661,1668,1670,1679,1684,1689,1694,1699,1703,1708,1713,1719,1725,1731,1738,1743,1750,1759,1764,1772,1780,1788,1795,1802,1809,1817,1825,1831,1837,1844,1851,1857,1863,1871,1879,1886,1892,1900,1907,1914,1918,1925,1932,1940,1947,1952,1960,1965,1972,1979,1986,1992,2000,2004,2007,2012,2016,2021,2029,2032,2040,2045,2047,2054,2057,2062,2068,2072,2074,2081,2087,2091,2097,2105,2113,2120,2124,2129,2135,2141,2147,2156,2162,2169,2175,2182,2187,2192,2198,2206,2214,2220,2225,2230,2235,2241,2248,2253,2258,2266,2273,2278,2281,2283,2290,2294,2299,2305,2312,2316,2322,2327,2331,2335,2340,2346,2351,2357,2362,2369,2376,2381,2387,2393,2400,2406,2410,2417,2424,2430,2437,2443,2447,2450,2456,2462,2466,2474,2479,2484,2489,2494,2500,2507,2512,2520,2527,2534,2539,2545,2552,2559,2567,2575,2584,2590,2597,2605,2613,2619,2627,2633,2641,2647,2654,2661],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},276,67.8375,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",67.12,67.4265,66.7997,0.3,0.45,37024.3773,313,67.1389,{"date":196,"open":197,"high":20,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",67.5212,67.09,67.11,-0.31,-0.46,473965.23,329,67.3772,{"date":206,"open":207,"high":20,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",67.51,67.21,67.42,-0.2364,-0.35,22360.86456,211,67.5299,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",67.8,67.9081,67.645,67.6564,-0.4936,-0.72,14496.732528,108,67.719,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",68.06,68.44,67.72,68.15,0.34,0.5,94206.0174,539,68.0522,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",67.75,67.92,67.54,67.81,-0.11,-0.16,42458.2545,368,67.7886,{"date":249,"open":250,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",68.58,67.915,-0.54,-0.79,138284.079139,672,68.0938,{"date":258,"open":250,"high":259,"low":260,"close":261,"change":244,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",68.73,68.4064,68.46,-0.23,93914.800107,294,68.5223,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":132,"volume":273,"transactions":274,"vwap":275},"2026-09-21",68.2713,68.76,68.18,68.62,0.53,43440.740845,221,68.6293,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",68.43,67.82,68.09,-0.19,-0.28,46546.985319,229,68.0006,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",68.3298,68.4,68.27,68.28,0.48,0.71,47207.447334,300,68.3314,{"date":298,"open":299,"high":300,"low":21,"close":217,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",68.29,68.4899,-0.57,-0.83,29208.9914,209,68.0865,{"date":307,"open":250,"high":250,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",68.2601,68.37,-0.3,-0.44,27871.279871,181,68.3398,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",68.7809,68.925957,68.53,68.67,-0.18,-0.26,28937.435861,196,68.7448,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",68.945,68.99,68.75,68.85,0.51,0.75,25723.659436,191,68.87,{"date":338,"open":339,"high":339,"low":231,"close":340,"change":211,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",68.64,68.34,-0.51,51439.371191,323,68.3483,{"date":346,"open":347,"high":348,"low":339,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",68.83,68.91,68.69,-0.49,-0.71,19600.28549,194,68.7757,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",69.5596,69.5599,69.13,69.18,-0.73,-1.04,28344.361983,213,69.3681,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",69.835,70,69.78,69.91,-0.05,-0.07,39380.373071,185,69.9112,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":332,"percent_change":38,"volume":382,"transactions":383,"vwap":384},"2026-09-03",69.625,70.05,69.96,19162.5267,153,69.8634,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":304,"vwap":394},"2026-09-02",69.43,69.57,69.42,69.45,0.55,0.8,36468.729958,69.4675,{"date":396,"open":336,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",69.3018,68.825,68.9,-0.53,-0.76,24692.624112,184,69.0451,{"date":406,"open":407,"high":407,"low":408,"close":387,"change":409,"percent_change":350,"volume":410,"transactions":411,"vwap":412},"2026-08-31",69.85,69.33,-0.34,26187.717206,256,69.3957,{"date":414,"open":407,"high":415,"low":416,"close":417,"change":418,"percent_change":281,"volume":419,"transactions":420,"vwap":421},"2026-08-28",70.16,69.69,69.77,-0.13,21389.1971,148,69.8313,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":190,"volume":428,"transactions":420,"vwap":429},"2026-08-27",69.62,69.9899,69.9,0.21,17396.1401,69.8335,{"date":431,"open":432,"high":433,"low":434,"close":416,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",69.7838,69.87,69.654,0.1,0.14,26930.6465,227,69.7616,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":112,"percent_change":112,"volume":445,"transactions":446,"vwap":447},"2026-08-25",69.94,69.49,69.59,18891.07515,160,69.5864,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",69.7,69.7899,69.545,69.6,-0.2,-0.29,36536.174438,242,69.6705,{"date":460,"open":461,"high":462,"low":424,"close":463,"change":292,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",69.6574,69.8799,69.8,0.69,37236.7734,249,69.7465,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",69.72,69.785,69.32,-0.75,-1.07,26277.4351,218,69.5104,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":152,"percent_change":233,"volume":484,"transactions":485,"vwap":486},"2026-08-19",70.3099,70.35,70.06,70.07,27799.478712,169,70.1384,{"date":488,"open":489,"high":490,"low":491,"close":470,"change":492,"percent_change":301,"volume":493,"transactions":494,"vwap":495},"2026-08-18",70.02,70.03,69.715,-0.4,31720.7893,223,69.8569,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":492,"percent_change":301,"volume":502,"transactions":503,"vwap":504},"2026-08-17",70.4,70.4669,70.0701,70.12,22456.367173,477,70.267,{"date":506,"open":507,"high":25,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",70.37,70.52,-0.03,-0.04,16910.0776,232,70.5081,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":38,"volume":520,"transactions":521,"vwap":522},"2026-08-13",69.98,70.5999,70.55,0.5114,57657.949,472,70.4457,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",70.28,69.82,70.0386,-0.0114,-0.02,26150.0225,198,70.0681,{"date":534,"open":535,"high":535,"low":536,"close":380,"change":112,"percent_change":112,"volume":537,"transactions":538,"vwap":539},"2026-08-11",70.38,69.99,26830.6615,156,70.1785,{"date":541,"open":542,"high":543,"low":489,"close":482,"change":544,"percent_change":-6,"volume":545,"transactions":546,"vwap":547},"2026-08-10",70.1,70.15,-0.0023,22707.968793,141,70.0894,{"date":549,"open":368,"high":550,"low":368,"close":551,"change":552,"percent_change":22,"volume":553,"transactions":554,"vwap":489},"2026-08-07",70.13,70.0623,0.3623,28761.086439,359,{"date":556,"open":490,"high":490,"low":557,"close":450,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",69.61,-0.155,-0.22,25598.9471,403,69.7999,{"date":564,"open":542,"high":565,"low":463,"close":566,"change":567,"percent_change":322,"volume":568,"transactions":569,"vwap":570},"2026-08-05",70.2893,69.855,-0.185,18607.8211,180,69.93,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":89,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",69.11,70.095,68.93,70.04,1.48,24918.489554,210,69.5901,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",68.38,69.07,69.02,1.035,1.52,49180.312976,263,68.9845,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",67.8999,68.145,67.27,67.985,0.195,0.29,55445.111331,506,67.8218,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":137,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",67.73,69.04,67.0401,67.79,0.98,80407.2231,390,67.4474,{"date":613,"open":614,"high":615,"low":187,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",67.65,68.05,67.13,-0.85,-1.25,36124.4741,306,67.5014,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":392,"volume":628,"transactions":629,"vwap":630},"2026-07-28",67.59,68.08,67.98,0.54,111188.1341,572,67.8883,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":598,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",67.57,67.6,67.22,67.44,0.43,221931.773419,853,67.3295,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",66.87,67.505,67.15,0.31,0.46,110719.7491,364,67.1983,{"date":652,"open":653,"high":645,"low":654,"close":655,"change":400,"percent_change":253,"volume":656,"transactions":657,"vwap":658},"2026-07-23",67.075,66.5998,66.84,44189.7611,267,66.7712,{"date":660,"open":636,"high":661,"low":662,"close":663,"change":243,"percent_change":244,"volume":664,"transactions":665,"vwap":666},"2026-07-22",67.695,67.28,67.37,44723.6051,301,67.4808,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",67.26,67.55,67.124,67.48,0.39,0.58,86524.309776,303,67.3781,{"date":679,"open":672,"high":672,"low":680,"close":198,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",67.06,-0.25,-0.37,114109.1241,171,67.3222,{"date":687,"open":614,"high":279,"low":208,"close":688,"change":689,"percent_change":617,"volume":690,"transactions":375,"vwap":691},"2026-07-17",67.34,-0.58,41325.2724,67.3741,{"date":693,"open":694,"high":228,"low":695,"close":240,"change":232,"percent_change":233,"volume":696,"transactions":697,"vwap":698},"2026-07-16",67.705,67.675,35927.046676,239,67.8919,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":673,"percent_change":674,"volume":705,"transactions":706,"vwap":707},"2026-07-15",67.39,67.7,67.35,67.58,16906.3331,188,67.4936,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":510,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",67.2,67.56,66.93,67.19,-0.06,21885.3901,174,67.1266,{"date":719,"open":720,"high":720,"low":713,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",67.64,67.23,-0.08,-0.12,21047.4811,220,67.299,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":232,"percent_change":332,"volume":732,"transactions":9,"vwap":731},"2026-07-10",67.029999,67.38,67.31,25300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":22,"percent_change":132,"volume":739,"transactions":9,"vwap":738},"2026-07-09",66.63,67.014999,66.323,66.97,18500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",66.3,66.49,66,66.45,-0.47,-0.7,60800,{"date":750,"open":208,"high":208,"low":751,"close":752,"change":418,"percent_change":281,"volume":753,"transactions":9,"vwap":752},"2026-07-07",66.78,66.92,50800,{"date":755,"open":756,"high":645,"low":757,"close":758,"change":759,"percent_change":142,"volume":760,"transactions":9,"vwap":758},"2026-07-06",66.94,66.69,67.050003,0.215,50100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",66.98,68.275,66.405,66.835,0.025,0.04,116600,{"date":771,"open":735,"high":772,"low":735,"close":773,"change":646,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-01",67.080002,66.81,0.47,213300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":152,"volume":783,"transactions":9,"vwap":781},"2026-06-30",66.31,66.53,66.2,66.5,0.23,34200,{"date":785,"open":745,"high":745,"low":786,"close":787,"change":788,"percent_change":598,"volume":789,"transactions":9,"vwap":787},"2026-06-29",65.93,66.27,0.19,191100,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":152,"percent_change":272,"volume":795,"transactions":9,"vwap":794},"2026-06-26",65.58,66.19,66.080002,712100,{"date":797,"open":798,"high":742,"low":799,"close":800,"change":435,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",65.86,65.63,65.73,0.15,56600,{"date":804,"open":805,"high":794,"low":806,"close":799,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":799},"2026-06-24",65.76,65.45,0.11,0.17,22200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",65.43,65.84,65.38,65.52,-0.67,-1.01,26600,{"date":820,"open":821,"high":822,"low":823,"close":793,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":793},"2026-06-22",66.21,66.375,66.11,-0.1,-0.15,14300,{"date":828,"open":821,"high":829,"low":830,"close":831,"change":137,"percent_change":102,"volume":832,"transactions":9,"vwap":831},"2026-06-18",66.32,65.951,66.29,15100,{"date":834,"open":835,"high":836,"low":837,"close":799,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":799},"2026-06-17",66.61,66.75,65.56,-0.975,-1.46,13400,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",66.925,66.605,-0.111,-0.17,20000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",67.019997,67.099998,66.711,66.716,0.396,0.6,20500,{"date":858,"open":780,"high":859,"low":860,"close":829,"change":673,"percent_change":861,"volume":862,"transactions":9,"vwap":829},"2026-06-12",66.43,65.8,0.59,20700,{"date":864,"open":865,"high":866,"low":867,"close":786,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":786},"2026-06-11",65.010002,65.99,64.906,1.16,1.79,92900,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",65.695,65.825,64.77,-0.805,-1.23,11900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":435,"volume":886,"transactions":9,"vwap":884},"2026-06-09",65.75,66.12,64.68,65.575,0.065,19800,{"date":888,"open":798,"high":798,"low":889,"close":890,"change":788,"percent_change":598,"volume":891,"transactions":9,"vwap":890},"2026-06-08",65.44,65.51,11200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",66.125,66.28,65.235,65.32,-1.396,-2.09,14500,{"date":902,"open":745,"high":903,"low":745,"close":853,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":853},"2026-06-04",66.775,0.566,0.86,22000,{"date":908,"open":742,"high":742,"low":794,"close":909,"change":311,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-03",66.15,-0.66,27100,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":808,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",66.099998,66.66,66.59,0.26,19700,{"date":920,"open":821,"high":743,"low":793,"close":921,"change":922,"percent_change":923,"volume":818,"transactions":9,"vwap":921},"2026-06-01",66.42,0.134,0.2,{"date":925,"open":745,"high":745,"low":926,"close":926,"change":927,"percent_change":824,"volume":928,"transactions":9,"vwap":926},"2026-05-29",66.286,-0.064,6200,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":190,"percent_change":191,"volume":934,"transactions":9,"vwap":933},"2026-05-28",65.79,66.39,66.35,15900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":923,"volume":942,"transactions":9,"vwap":940},"2026-05-27",66.07,66.23,65.97,66.050003,0.13,29300,{"date":944,"open":881,"high":914,"low":881,"close":945,"change":774,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",65.92,0.72,8300,{"date":949,"open":950,"high":951,"low":952,"close":806,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":806},"2026-05-22",65.375,65.59,65.23,0.37,0.57,12900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":801,"percent_change":782,"volume":961,"transactions":9,"vwap":960},"2026-05-21",64.61,65.17,65.080002,8400,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-20",64.17,64.93,64.13,0.83,1.29,13000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":746,"percent_change":361,"volume":826,"transactions":9,"vwap":975},"2026-05-19",64.14,64.38,64.019997,64.099998,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":788,"volume":983,"transactions":9,"vwap":981},"2026-05-18",64.74,64.78,64.21,64.57,0.12,4100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":351,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-15",64.7,64.71,64.39,64.45,-1.09,15000,{"date":993,"open":994,"high":897,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-14",64.955,65.16,0.412,0.64,16100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":107,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",64.54,64.88,64.52,64.748,0.09,12600,{"date":1008,"open":1009,"high":987,"low":964,"close":1010,"change":1011,"percent_change":211,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",64.46,64.688,-0.226,7300,{"date":1014,"open":995,"high":995,"low":1015,"close":1015,"change":1016,"percent_change":321,"volume":1017,"transactions":9,"vwap":1015},"2026-05-11",64.914,-0.118,5700,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":774,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",64.82,65.074997,65.031998,0.302,7000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":400,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",65,65.178,64.72,64.73,-0.81,13900,{"date":1034,"open":1035,"high":1036,"low":875,"close":1037,"change":1038,"percent_change":1039,"volume":969,"transactions":9,"vwap":1037},"2026-05-06",64.9,65.33,65.26,0.706,1.09,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":868,"volume":1006,"transactions":9,"vwap":1044},"2026-05-05",64.31,64.58,64.554,0.738,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",64.029999,64.34,63.785,63.816,-0.599,-0.93,28200,{"date":1056,"open":981,"high":981,"low":973,"close":1057,"change":1058,"percent_change":782,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",64.415,0.145,18600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",63.55,64.32,63.535,64.27,0.67,1.05,11400,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":886,"transactions":9,"vwap":1073},"2026-04-29",63.76,63.46,63.6,-0.249,-0.39,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":200,"volume":1082,"transactions":9,"vwap":1080},"2026-04-28",64.059998,63.69,63.849,-0.201,9900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":941,"percent_change":923,"volume":1089,"transactions":9,"vwap":1088},"2026-04-27",64.014999,64.105,63.935,64.050003,14700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":788,"percent_change":190,"volume":1095,"transactions":9,"vwap":1094},"2026-04-24",63.565,64.010002,63.92,87000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":559,"volume":955,"transactions":9,"vwap":1101},"2026-04-23",63.98,63.99,63.525,63.73,-0.14,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":917,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",63.79,63.87,63.7,0.41,7500,{"date":1111,"open":973,"high":1112,"low":1062,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-21",64.439,63.61,-0.355,-0.55,11700,{"date":1118,"open":1087,"high":974,"low":1106,"close":1119,"change":885,"percent_change":435,"volume":1120,"transactions":9,"vwap":1119},"2026-04-20",63.965,15400,{"date":1122,"open":1123,"high":980,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",63.52,63.9,0.88,1.4,20100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":152,"volume":928,"transactions":9,"vwap":1131},"2026-04-16",62.93,63.02,62.84,0.22,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":597,"percent_change":646,"volume":1140,"transactions":9,"vwap":1139},"2026-04-15",62.74,62.85,62.53,62.8,12500,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":23,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",62.45,62.72,62.605,0.479,5500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",61.27,62.126,0.576,0.94,11000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":559,"percent_change":1160,"volume":826,"transactions":9,"vwap":1159},"2026-04-10",62.09,61.43,61.55,-0.36,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":147,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-09",61.335,61.86,61.255,61.77,0.62,11600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1126,"percent_change":1175,"volume":934,"transactions":9,"vwap":1174},"2026-04-08",61.38,61.5,61.18,61.39,2.33,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":211,"percent_change":689,"volume":1182,"transactions":9,"vwap":1181},"2026-04-07",59.825,60,59.54,59.99,19200,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":954,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",59.77,60.61,60.34,0.95,44500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1185,"change":982,"percent_change":923,"volume":1194,"transactions":9,"vwap":1185},"2026-04-02",59.029999,59.92,9800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":190,"percent_change":332,"volume":1201,"transactions":9,"vwap":1200},"2026-04-01",59.74,59.986,59.58,59.65,16700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-31",58.64,59.41,58.5,59.35,1.51,2.61,11500,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":282,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-30",58.58,57.6,57.84,-0.48,23300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1006,"transactions":9,"vwap":1223},"2026-03-27",58.67,58.72,58.11,58.12,-0.91,-1.54,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1192,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1192},"2026-03-26",59.73,59.82,58.94,-0.691,-1.16,16300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":954,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",59.85,59.59,59.721,0.341,5200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1102,"percent_change":1246,"volume":918,"transactions":9,"vwap":1245},"2026-03-24",58.78,59.69,59.38,-0.24,{"date":1248,"open":1199,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",60.055,59.302,59.52,0.97,1.66,22700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",59.13,58.37,58.55,-0.78,-1.31,7700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":509,"percent_change":372,"volume":1268,"transactions":9,"vwap":1267},"2026-03-19",58.8,59.64,59.33,14200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-18",59.866,59.87,59.346,59.36,-0.8,-1.33,12700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":774,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",60.24,60.28,60.12,60.16,0.283,7400,{"date":1287,"open":1236,"high":1288,"low":1229,"close":1289,"change":1290,"percent_change":1291,"volume":1120,"transactions":9,"vwap":1289},"2026-03-16",60.19,59.877,0.417,0.7,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":559,"percent_change":682,"volume":1298,"transactions":9,"vwap":1297},"2026-03-13",59.88,60.07,59.345,59.46,10000,{"date":1300,"open":1187,"high":1187,"low":1200,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",59.68,-0.97,-1.6,22100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":510,"volume":1312,"transactions":9,"vwap":1310},"2026-03-11",60.49,60.71,60.345,60.65,-0.022,26300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":252,"volume":732,"transactions":9,"vwap":1318},"2026-03-10",61.0099983,61.37,60.615,60.672,-0.328,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":142,"percent_change":272,"volume":1326,"transactions":9,"vwap":1325},"2026-03-09",60.0099983,61.02,59.43,61,26200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-06",60.83,60.9,60.498,60.68,-0.99,-1.61,8700,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":689,"percent_change":1053,"volume":1341,"transactions":9,"vwap":1340},"2026-03-05",62.046001,61.24,61.67,10700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":147,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",62.15,62.472,61.865,62.25,0.235,14000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",61.44,62.148,60.968,62.014999,-0.645,-1.03,16800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":598,"volume":1366,"transactions":9,"vwap":1364},"2026-03-02",61.9,62.79,61.88,62.66,0.18,10300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1115,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-27",62.41,62.57,62.23,62.48,-0.87,19300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1349,"transactions":9,"vwap":1380},"2026-02-26",62.885,63.108,62.51,63.029999,0.05,0.08,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":917,"percent_change":1108,"volume":1341,"transactions":9,"vwap":1388},"2026-02-25",62.64,62.99,62.52,62.98,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1144,"change":391,"percent_change":1125,"volume":934,"transactions":9,"vwap":1144},"2026-02-24",62.049999,62.76,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-23",62.87,62.0099983,62.17,-0.95,-1.51,16900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":233,"percent_change":392,"volume":1349,"transactions":9,"vwap":1405},"2026-02-20",62.43,63.125,63.12,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1246,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-19",62.47,62.92,62.31,62.62,-0.38,41200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":147,"percent_change":1420,"volume":1182,"transactions":9,"vwap":1419},"2026-02-18",62.705,63.099998,62.68,62.86,0.61,{"date":1422,"open":1423,"high":1411,"low":1424,"close":1372,"change":509,"percent_change":372,"volume":832,"transactions":9,"vwap":1372},"2026-02-17",62.485,61.979,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1379,"change":1429,"percent_change":637,"volume":1430,"transactions":9,"vwap":1379},"2026-02-13",62.125,62.83,0.27,27300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":839,"volume":1438,"transactions":9,"vwap":1436},"2026-02-12",63.37,63.5,62.105,62.24,-0.92,31300,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":722,"percent_change":418,"volume":1444,"transactions":9,"vwap":1443},"2026-02-11",63.53,63.127,63.16,17600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1102,"percent_change":559,"volume":1451,"transactions":9,"vwap":1450},"2026-02-10",63.415,63.54,63.14,63.24,26700,{"date":1453,"open":1454,"high":1434,"low":1455,"close":1456,"change":1005,"percent_change":436,"volume":1457,"transactions":9,"vwap":1456},"2026-02-09",63.45,63.105,63.38,45400,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-06",62.22,63.405,63.29,1.26,2.03,29100,{"date":1467,"open":1410,"high":1369,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",61.75,62.029999,-0.82,-1.3,42600,{"date":1474,"open":1418,"high":1137,"low":1475,"close":1137,"change":861,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1137},"2026-02-04",62.21,{"date":1477,"open":1478,"high":1479,"low":1166,"close":1480,"change":244,"percent_change":322,"volume":1481,"transactions":9,"vwap":1480},"2026-02-03",62.27,62.73,62.26,28100,{"date":1483,"open":1484,"high":1387,"low":1484,"close":1485,"change":292,"percent_change":23,"volume":1486,"transactions":9,"vwap":1485},"2026-02-02",61.98,62.42,37000,{"date":1488,"open":1489,"high":1469,"low":1490,"close":1491,"change":1246,"percent_change":1075,"volume":1492,"transactions":9,"vwap":1491},"2026-01-30",61.962,61.61,61.94,29400,{"date":1494,"open":1427,"high":1436,"low":1495,"close":1496,"change":768,"percent_change":107,"volume":1497,"transactions":9,"vwap":1496},"2026-01-29",61.72,62.18,25100,{"date":1499,"open":1480,"high":1410,"low":1500,"close":1501,"change":243,"percent_change":321,"volume":1304,"transactions":9,"vwap":1501},"2026-01-28",62.064999,62.14,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1347,"change":982,"percent_change":788,"volume":1507,"transactions":9,"vwap":1347},"2026-01-27",62.12,62.33,62.037998,33500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":190,"volume":1515,"transactions":9,"vwap":1513},"2026-01-26",62.07,62.3,61.999,62.13,0.186,12200,{"date":1517,"open":1396,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1216,"volume":1522,"transactions":9,"vwap":1520},"2026-01-23",62.219,61.84,61.944,-0.296,18300,{"date":1524,"open":1525,"high":1525,"low":1504,"close":1436,"change":1526,"percent_change":272,"volume":1527,"transactions":9,"vwap":1436},"2026-01-22",62.49,0.33,16500,{"date":1529,"open":1530,"high":1513,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-21",61.665,61.259,61.91,1.07,1.76,23800,{"date":1537,"open":1150,"high":1538,"low":1539,"close":1540,"change":474,"percent_change":1541,"volume":1304,"transactions":9,"vwap":1540},"2026-01-20",61.31,60.77,60.84,-1.73,{"date":1543,"open":1544,"high":1545,"low":1532,"close":1532,"change":281,"percent_change":200,"volume":1546,"transactions":9,"vwap":1532},"2026-01-16",62.099998,62.115,42500,{"date":1548,"open":1549,"high":1480,"low":1549,"close":1544,"change":427,"percent_change":232,"volume":1182,"transactions":9,"vwap":1544},"2026-01-15",61.95,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1365,"percent_change":598,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",61.53,61.89,61.405,38300,{"date":1557,"open":1549,"high":1549,"low":1558,"close":1559,"change":723,"percent_change":281,"volume":1497,"transactions":9,"vwap":1559},"2026-01-13",61.566,61.71,{"date":1561,"open":1562,"high":1563,"low":1552,"close":1564,"change":107,"percent_change":435,"volume":1565,"transactions":9,"vwap":1564},"2026-01-12",61.62,61.85,61.83,28000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1166,"change":1526,"percent_change":627,"volume":1571,"transactions":9,"vwap":1166},"2026-01-09",61.65,61.849,61.28,23700,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1352,"change":774,"percent_change":23,"volume":1576,"transactions":9,"vwap":1352},"2026-01-08",61.188,61.51,40000,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1412,"percent_change":1582,"volume":862,"transactions":9,"vwap":1581},"2026-01-07",61.42,60.926,60.97,-0.62,{"date":1584,"open":1308,"high":1585,"low":1308,"close":1586,"change":674,"percent_change":1188,"volume":1587,"transactions":9,"vwap":1586},"2026-01-06",61.45,61.35,54900,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1539,"change":137,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1539},"2026-01-05",60.35,60.94,1.1,75900,{"date":1595,"open":1596,"high":1283,"low":1229,"close":1597,"change":1526,"percent_change":391,"volume":1598,"transactions":9,"vwap":1597},"2026-01-02",59.98,60.11,27500,{"date":1600,"open":1280,"high":1280,"low":1185,"close":1601,"change":1602,"percent_change":1373,"volume":1603,"transactions":9,"vwap":1601},"2025-12-31",59.78,-0.523,8900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":244,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",60.43,60.6,60.27,60.303,-0.097,22600,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":262,"percent_change":1412,"volume":1140,"transactions":9,"vwap":1616},"2025-12-29",60.59,60.26,60.4,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":509,"percent_change":372,"volume":1622,"transactions":9,"vwap":1621},"2025-12-26",60.72,60.47,60.63,21500,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":788,"percent_change":646,"volume":1628,"transactions":9,"vwap":1627},"2025-12-24",60.45,60.765,60.66,18900,{"date":1630,"open":1631,"high":1621,"low":1632,"close":1620,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1620},"2025-12-23",60.38,60.265,0.02,0.03,26000,{"date":1637,"open":1288,"high":1638,"low":1288,"close":1625,"change":1639,"percent_change":38,"volume":1640,"transactions":9,"vwap":1625},"2025-12-22",60.53,0.436,17100,{"date":1642,"open":1643,"high":1644,"low":1193,"close":1645,"change":1646,"percent_change":861,"volume":1647,"transactions":9,"vwap":1645},"2025-12-19",59.959,60.099998,60.014,0.354,28700,{"date":1649,"open":1322,"high":1650,"low":1200,"close":1651,"change":941,"percent_change":1133,"volume":1652,"transactions":9,"vwap":1651},"2025-12-18",60.14,59.66,31400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":310,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-17",59.79,60.040001,59.44,59.53,-0.5,37200,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":351,"volume":1667,"transactions":9,"vwap":1665},"2025-12-16",60.09,59.51,59.83,-0.43,56200,{"date":1669,"open":1310,"high":1310,"low":1288,"close":1615,"change":509,"percent_change":372,"volume":1598,"transactions":9,"vwap":1615},"2025-12-15",{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-12",60.695,60.82,60.18,60.29,-0.52,-0.86,26400,{"date":1680,"open":1606,"high":1540,"low":1606,"close":1681,"change":1108,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-11",60.81,0.68,8000,{"date":1685,"open":1651,"high":1686,"low":1651,"close":1616,"change":1687,"percent_change":1688,"volume":991,"transactions":9,"vwap":1616},"2025-12-10",60.52,0.85,1.43,{"date":1690,"open":1691,"high":1294,"low":1692,"close":1692,"change":824,"percent_change":846,"volume":1693,"transactions":9,"vwap":1692},"2025-12-09",59.71,59.55,25900,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1200,"change":1246,"percent_change":492,"volume":1698,"transactions":9,"vwap":1200},"2025-12-08",59.91,59.547,9500,{"date":1700,"open":1181,"high":1701,"low":1665,"close":1702,"change":436,"percent_change":782,"volume":1024,"transactions":9,"vwap":1702},"2025-12-05",60.049999,59.89,{"date":1704,"open":1200,"high":1702,"low":1200,"close":1705,"change":1706,"percent_change":807,"volume":1707,"transactions":9,"vwap":1705},"2025-12-04",59.75,0.068,8500,{"date":1709,"open":1324,"high":1655,"low":1710,"close":1711,"change":1712,"percent_change":1687,"volume":1006,"transactions":9,"vwap":1711},"2025-12-03",59.22,59.682,0.502,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":509,"percent_change":372,"volume":1718,"transactions":9,"vwap":1717},"2025-12-02",59.24,59.39,59.18,25500,{"date":1720,"open":1721,"high":1658,"low":1721,"close":1722,"change":281,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-01",58.98,59.21,-0.32,21800,{"date":1726,"open":1207,"high":1324,"low":1727,"close":1728,"change":1729,"percent_change":232,"volume":1730,"transactions":9,"vwap":1728},"2025-11-28",59.31,59.4,0.203,3500,{"date":1732,"open":1733,"high":1657,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1335,"transactions":9,"vwap":1735},"2025-11-26",59.11,59.049999,59.197,0.381,0.65,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1125,"percent_change":587,"volume":1168,"transactions":9,"vwap":1742},"2025-11-25",58.14,58.83,58.816,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1210,"transactions":9,"vwap":1747},"2025-11-24",57.49,58.015999,57.936,0.609,1.06,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-21",56.42,57.71,56.37,57.327,1.037,1.84,15800,{"date":1760,"open":1761,"high":1761,"low":26,"close":26,"change":253,"percent_change":1762,"volume":1763,"transactions":9,"vwap":26},"2025-11-20",58,-1.38,9200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1005,"volume":1771,"transactions":9,"vwap":1769},"2025-11-19",56.86,57.44,56.815,57.080002,0.049,20300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":282,"volume":1779,"transactions":9,"vwap":1777},"2025-11-18",56.7,57.289,56.66,57.030998,-0.158,10200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1762,"volume":1787,"transactions":9,"vwap":1785},"2025-11-17",57.895,57.91,56.925,57.189,-0.803,10100,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1246,"volume":1794,"transactions":9,"vwap":1792},"2025-11-14",57.76,58.28,57.992,-0.138,17300,{"date":1796,"open":1721,"high":1721,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-13",58.040001,58.13,-0.84,-1.42,15700,{"date":1803,"open":1722,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-12",59.222,58.946,58.97,0.066,16200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1526,"volume":1816,"transactions":9,"vwap":1814},"2025-11-11",58.7,58.99,58.623,58.904,0.194,14400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1763,"transactions":9,"vwap":1822},"2025-11-10",58.68,58.815,58.505,58.71,0.699,1.2,{"date":1826,"open":1827,"high":1797,"low":1828,"close":1829,"change":1830,"percent_change":112,"volume":1194,"transactions":9,"vwap":1829},"2025-11-07",57.67,57.38,58.011002,-0.004,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1373,"volume":961,"transactions":9,"vwap":1835},"2025-11-06",58.24,57.75,58.014999,-0.509,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":132,"volume":1298,"transactions":9,"vwap":1842},"2025-11-05",58.27,58.75,58.23,58.524,0.453,{"date":1845,"open":1846,"high":1847,"low":1761,"close":1848,"change":1849,"percent_change":1850,"volume":1794,"transactions":9,"vwap":1848},"2025-11-04",58.29,58.3,58.070999,-0.524,-0.89,{"date":1852,"open":1741,"high":1741,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":840,"transactions":9,"vwap":1854},"2025-11-03",58.287,58.595,-0.124,-0.21,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":982,"percent_change":923,"volume":1059,"transactions":9,"vwap":1862},"2025-10-31",58.679,58.82,58.36,58.719,{"date":1864,"open":1840,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-30",59.040001,58.564,58.599,-0.378,-0.64,10900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":816,"volume":1878,"transactions":9,"vwap":1876},"2025-10-29",59.272,59.465,58.935,58.977,-0.396,10800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":321,"volume":1885,"transactions":9,"vwap":1883},"2025-10-28",59.23,59.502,59.373,-0.107,9100,{"date":1887,"open":1324,"high":1888,"low":1727,"close":1889,"change":1890,"percent_change":233,"volume":1891,"transactions":9,"vwap":1889},"2025-10-27",59.57,59.48,0.297,7200,{"date":1893,"open":1710,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-24",59.25,59.09,59.183,0.523,0.89,7900,{"date":1901,"open":1902,"high":1840,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1285,"transactions":9,"vwap":1904},"2025-10-23",58.529,58.42,58.66,0.441,0.76,{"date":1908,"open":1909,"high":1909,"low":1835,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-22",58.615,58.219,-0.451,-0.77,5800,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1220,"change":1365,"percent_change":646,"volume":1724,"transactions":9,"vwap":1220},"2025-10-21",58.6,58.79,{"date":1919,"open":1920,"high":1259,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-20",58.31,58.49,0.741,1.28,6700,{"date":1926,"open":1927,"high":1783,"low":1928,"close":1929,"change":1930,"percent_change":147,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",57.69,57.47,57.749,0.217,18000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":826,"transactions":9,"vwap":1937},"2025-10-16",57.99,58.25,57.33,57.532,-0.591,-1.02,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1133,"volume":1899,"transactions":9,"vwap":1945},"2025-10-15",58.41,58.57,57.768,58.123,0.125,{"date":1948,"open":1949,"high":1839,"low":1949,"close":1950,"change":1951,"percent_change":1737,"volume":1068,"transactions":9,"vwap":1950},"2025-10-14",57.45,57.998,0.376,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1194,"transactions":9,"vwap":1957},"2025-10-13",57.57,57.68,57.5,57.622,0.922,1.63,{"date":1961,"open":1942,"high":1962,"low":1774,"close":1774,"change":1963,"percent_change":1964,"volume":1400,"transactions":9,"vwap":1774},"2025-10-10",58.46,-1.825,-3.12,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":492,"volume":1885,"transactions":9,"vwap":1970},"2025-10-09",58.485,58.53,58.22,58.525,-0.235,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":646,"percent_change":272,"volume":1978,"transactions":9,"vwap":1977},"2025-10-08",58.683,58.88,58.675,58.76,282000,{"date":1980,"open":1981,"high":1204,"low":1982,"close":1983,"change":1984,"percent_change":747,"volume":1985,"transactions":9,"vwap":1983},"2025-10-07",58.63,58.405,58.45,-0.413,8200,{"date":1987,"open":1988,"high":1192,"low":1741,"close":1989,"change":1990,"percent_change":112,"volume":1991,"transactions":9,"vwap":1989},"2025-10-06",58.84,58.863,-0.007,9000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1429,"volume":1999,"transactions":9,"vwap":1997},"2025-10-03",58.93,59.099998,58.827,58.87,0.16,6000,{"date":2001,"open":1822,"high":1822,"low":2002,"close":1822,"change":436,"percent_change":2003,"volume":1885,"transactions":9,"vwap":1822},"2025-10-02",58.351,0.24,{"date":2005,"open":1740,"high":1904,"low":1740,"close":1943,"change":941,"percent_change":1133,"volume":2006,"transactions":9,"vwap":1943},"2025-10-01",13200,{"date":2008,"open":2009,"high":2010,"low":1761,"close":2011,"change":782,"percent_change":127,"volume":1277,"transactions":9,"vwap":2011},"2025-09-30",58.09,58.51,58.44,{"date":2013,"open":1839,"high":1920,"low":2014,"close":2015,"change":510,"percent_change":373,"volume":1068,"transactions":9,"vwap":2015},"2025-09-29",58.099998,58.21,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1935,"change":22,"percent_change":66,"volume":991,"transactions":9,"vwap":1935},"2025-09-26",58.07,58.26,58.02,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":351,"volume":2028,"transactions":9,"vwap":2026},"2025-09-25",57.72,59.495,57.7,57.73,-0.41,29800,{"date":2030,"open":2031,"high":2031,"low":1797,"close":1740,"change":846,"percent_change":455,"volume":1787,"transactions":9,"vwap":1740},"2025-09-24",58.47,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1920,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1920},"2025-09-23",58.62,58.922,58.245,-0.369,-0.63,17400,{"date":2041,"open":2042,"high":1977,"low":2043,"close":1859,"change":2044,"percent_change":808,"volume":1571,"transactions":9,"vwap":1859},"2025-09-22",58.4,58.317,0.099,{"date":2046,"open":1265,"high":1265,"low":2042,"close":1213,"change":825,"percent_change":322,"volume":1140,"transactions":9,"vwap":1213},"2025-09-19",{"date":2048,"open":2049,"high":1243,"low":2050,"close":2051,"change":1291,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-18",58.354,58.345,58.73,1.21,21100,{"date":2055,"open":1791,"high":1265,"low":2056,"close":2056,"change":243,"percent_change":281,"volume":1647,"transactions":9,"vwap":2056},"2025-09-17",58.029999,{"date":2058,"open":2059,"high":1740,"low":2060,"close":1740,"change":529,"percent_change":509,"volume":2061,"transactions":9,"vwap":1740},"2025-09-16",58.080002,57.96,11800,{"date":2063,"open":2064,"high":2065,"low":2059,"close":2066,"change":2067,"percent_change":1633,"volume":2039,"transactions":9,"vwap":2066},"2025-09-15",58.205,58.35,58.16,0.01,{"date":2069,"open":2070,"high":1204,"low":2071,"close":2071,"change":681,"percent_change":1666,"volume":1628,"transactions":9,"vwap":2071},"2025-09-12",58.48,58.15,{"date":2073,"open":1797,"high":2070,"low":1797,"close":2042,"change":127,"percent_change":464,"volume":2053,"transactions":9,"vwap":2042},"2025-09-11",{"date":2075,"open":2076,"high":2077,"low":2078,"close":1761,"change":2079,"percent_change":774,"volume":2080,"transactions":9,"vwap":1761},"2025-09-10",57.98,58.32,57.649,0.273,31500,{"date":2082,"open":2083,"high":2084,"low":1214,"close":2085,"change":2086,"percent_change":244,"volume":1985,"transactions":9,"vwap":2085},"2025-09-09",57.856,57.9,57.727,-0.093,{"date":2088,"open":2084,"high":2084,"low":2089,"close":2090,"change":1381,"percent_change":1005,"volume":1326,"transactions":9,"vwap":2090},"2025-09-08",57.62,57.82,{"date":2092,"open":2015,"high":2093,"low":2094,"close":2095,"change":1793,"percent_change":1246,"volume":2096,"transactions":9,"vwap":2095},"2025-09-05",58.265,57.48,57.77,14800,{"date":2098,"open":2099,"high":2076,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-04",57.43,57.319,57.908,0.568,0.99,12400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":788,"volume":2112,"transactions":9,"vwap":2110},"2025-09-03",57.321,57.37,57.099998,57.34,0.109,16600,{"date":2114,"open":2115,"high":2089,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1891,"transactions":9,"vwap":2117},"2025-09-02",57.56,56.88,57.231,-0.389,-0.68,{"date":2121,"open":2122,"high":2123,"low":1956,"close":2089,"change":559,"percent_change":1412,"volume":1358,"transactions":9,"vwap":2089},"2025-08-29",57.511,57.63,{"date":2125,"open":2126,"high":2126,"low":2127,"close":1215,"change":768,"percent_change":2128,"volume":840,"transactions":9,"vwap":1215},"2025-08-28",57.92,57.615,0.07,{"date":2130,"open":2131,"high":2132,"low":1214,"close":2133,"change":2134,"percent_change":52,"volume":1999,"transactions":9,"vwap":2133},"2025-08-27",57.604,57.828,57.8,0.28,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":923,"percent_change":152,"volume":2140,"transactions":9,"vwap":2139},"2025-08-26",57.29,57.54,57.52,12300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1723,"percent_change":2146,"volume":1991,"transactions":9,"vwap":2145},"2025-08-25",57.545,57.586,57.32,-0.56,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-22",57.28,57.715,57.272,57.64,1.338,2.38,42400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1778,"percent_change":282,"volume":1349,"transactions":9,"vwap":2161},"2025-08-21",56.244,56.4,56.17,56.302,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1102,"percent_change":681,"volume":2168,"transactions":9,"vwap":2167},"2025-08-20",56.72,56.76,56.21,56.46,12100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":2038,"percent_change":2174,"volume":1140,"transactions":9,"vwap":2173},"2025-08-19",57,57.17,56.6,-1.1,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":191,"percent_change":2181,"volume":878,"transactions":9,"vwap":2180},"2025-08-18",56.84,57.46,56.71,57.23,0.79,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":243,"percent_change":281,"volume":1885,"transactions":9,"vwap":2186},"2025-08-15",57.029999,56.75,56.78,{"date":2188,"open":2165,"high":2189,"low":2164,"close":2190,"change":282,"percent_change":350,"volume":2191,"transactions":9,"vwap":2190},"2025-08-14",56.97,56.89,24900,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2172,"change":2196,"percent_change":2197,"volume":1794,"transactions":9,"vwap":2172},"2025-08-13",56.77,57.223,0.632,1.12,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-12",56.084999,56.55,56.538,1.018,1.83,10500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":281,"volume":2213,"transactions":9,"vwap":2211},"2025-08-11",55.64,55.71,55.47,55.52,-0.108,9600,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":627,"volume":1924,"transactions":9,"vwap":2218},"2025-08-08",55.78,55.56,55.628,0.298,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":714,"percent_change":243,"volume":1598,"transactions":9,"vwap":2224},"2025-08-07",55.885,55.19,55.33,{"date":2226,"open":2227,"high":2210,"low":2228,"close":2229,"change":982,"percent_change":1133,"volume":1304,"transactions":9,"vwap":2229},"2025-08-06",55.29,55.14,55.39,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":112,"percent_change":529,"volume":1787,"transactions":9,"vwap":2234},"2025-08-05",55.48,54.97,55.27,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":392,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-04",54.9,55.28,1.47,13100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1398,"percent_change":2247,"volume":1628,"transactions":9,"vwap":2246},"2025-08-01",54.538,54.74,54.255,54.48,-1.71,{"date":2249,"open":2250,"high":2251,"low":2224,"close":2252,"change":1856,"percent_change":1412,"volume":840,"transactions":9,"vwap":2252},"2025-07-31",55.98,56.00099945,55.43,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2208,"change":211,"percent_change":2038,"volume":1233,"transactions":9,"vwap":2208},"2025-07-30",55.96,56.235,55.45,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2027,"volume":2265,"transactions":9,"vwap":2263},"2025-07-29",56.13,56.34,55.983,55.99,-0.229,8100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":845,"percent_change":454,"volume":2272,"transactions":9,"vwap":2271},"2025-07-28",56.35,56.367,56.14,56.219,23100,{"date":2274,"open":2275,"high":2268,"low":2276,"close":2277,"change":1429,"percent_change":292,"volume":1147,"transactions":9,"vwap":2277},"2025-07-25",56.040001,55.91,56.33,{"date":2279,"open":1752,"high":2185,"low":2280,"close":2280,"change":1856,"percent_change":682,"volume":1758,"transactions":9,"vwap":2280},"2025-07-24",56.060001,{"date":2282,"open":2260,"high":1752,"low":2275,"close":37,"change":233,"percent_change":66,"volume":2104,"transactions":9,"vwap":37},"2025-07-23",{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":191,"percent_change":2289,"volume":1515,"transactions":9,"vwap":2288},"2025-07-22",55.63,55.835,55.42,55.77,0.81,{"date":2291,"open":2292,"high":2216,"low":2293,"close":2293,"change":243,"percent_change":454,"volume":891,"transactions":9,"vwap":2293},"2025-07-21",55.61,55.32,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2252,"change":2298,"percent_change":824,"volume":1268,"transactions":9,"vwap":2252},"2025-07-18",55.662,55.303,-0.054,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":861,"volume":1082,"transactions":9,"vwap":2303},"2025-07-17",56.029999,55.23,55.484,0.325,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":293,"volume":809,"transactions":9,"vwap":2310},"2025-07-16",54.871,55.51,54.589,55.159,0.389,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":222,"percent_change":1471,"volume":1194,"transactions":9,"vwap":2315},"2025-07-15",55.67,54.77,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1634,"percent_change":1381,"volume":955,"transactions":9,"vwap":2321},"2025-07-14",55.434,55.5,55.232,55.49,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":492,"percent_change":222,"volume":1068,"transactions":9,"vwap":2326},"2025-07-11",55.407,55.535,55.46,{"date":2328,"open":2329,"high":2263,"low":2329,"close":2330,"change":1526,"percent_change":861,"volume":1268,"transactions":9,"vwap":2330},"2025-07-10",55.58,55.86,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2333,"change":598,"percent_change":22,"volume":840,"transactions":9,"vwap":2333},"2025-07-09",55.53,55.22,{"date":2336,"open":2334,"high":2293,"low":2337,"close":2338,"change":2003,"percent_change":2339,"volume":1349,"transactions":9,"vwap":2338},"2025-07-08",55.071999,55.24,0.44,{"date":2341,"open":2308,"high":2308,"low":2342,"close":2343,"change":2344,"percent_change":2174,"volume":2345,"transactions":9,"vwap":2343},"2025-07-07",54.798,55,-0.61,14600,{"date":2347,"open":2348,"high":2314,"low":2319,"close":2292,"change":2349,"percent_change":1737,"volume":2350,"transactions":9,"vwap":2292},"2025-07-03",55.555,0.36,21900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":774,"percent_change":905,"volume":2356,"transactions":9,"vwap":2354},"2025-07-02",55.029999,55.25,54.99,25400,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":391,"percent_change":102,"volume":2039,"transactions":9,"vwap":2361},"2025-07-01",54.29,54.987,54.78,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":232,"volume":2368,"transactions":9,"vwap":2365},"2025-06-30",54.071999,54.23,54.040001,0.185,63700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":391,"volume":1718,"transactions":9,"vwap":2374},"2025-06-27",54.14,54.24,53.7,54.044998,0.295,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":233,"percent_change":1153,"volume":1089,"transactions":9,"vwap":2380},"2025-06-26",53.38,53.82,53.75,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":244,"percent_change":310,"volume":2386,"transactions":9,"vwap":2385},"2025-06-25",53.47,53.2,53.25,30100,{"date":2388,"open":2389,"high":2383,"low":2390,"close":2391,"change":2392,"percent_change":2181,"volume":1194,"transactions":9,"vwap":2391},"2025-06-24",53.19,53.17,53.41,0.42,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":637,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-06-23",52.52,52.99,52.38,0.82,11300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":768,"percent_change":1382,"volume":1254,"transactions":9,"vwap":2405},"2025-06-20",52.784,52.81,52.4,52.56,{"date":2407,"open":2408,"high":2409,"low":2395,"close":2395,"change":1634,"percent_change":107,"volume":809,"transactions":9,"vwap":2395},"2025-06-18",52.71,52.82,{"date":2411,"open":2409,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-06-17",52.96,52.49,-0.507,-0.96,22900,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":1366,"transactions":9,"vwap":2421},"2025-06-16",53.099998,52.93,52.997,0.547,1.04,{"date":2425,"open":2426,"high":2412,"low":2427,"close":2428,"change":2429,"percent_change":1762,"volume":1120,"transactions":9,"vwap":2428},"2025-06-13",52.772,52.435,52.45,-0.734,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":1381,"volume":2436,"transactions":9,"vwap":2434},"2025-06-12",52.962,53.206,53.184,0.024,3200,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1246,"percent_change":2442,"volume":1640,"transactions":9,"vwap":2441},"2025-06-11",53.6,53.07,53.16,-0.45,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":1108,"percent_change":23,"volume":1298,"transactions":9,"vwap":2446},"2025-06-10",53.217,53.4,{"date":2448,"open":2441,"high":2449,"low":2396,"close":2396,"change":768,"percent_change":1382,"volume":2061,"transactions":9,"vwap":2396},"2025-06-09",53.27,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":1824,"volume":934,"transactions":9,"vwap":2453},"2025-06-06",52.888,52.95,52.7,0.63,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":418,"percent_change":681,"volume":1878,"transactions":9,"vwap":2461},"2025-06-05",52.355,52.53,52.21,52.32,{"date":2463,"open":2428,"high":2464,"low":2404,"close":2428,"change":373,"percent_change":418,"volume":2465,"transactions":9,"vwap":2428},"2025-06-04",52.61,31600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2395,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2395},"2025-06-03",51.97,52.57,51.89,0.56,1.08,12800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":107,"percent_change":982,"volume":934,"transactions":9,"vwap":2477},"2025-06-02",51.491,51.96,51.486,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":824,"percent_change":281,"volume":1140,"transactions":9,"vwap":2482},"2025-05-30",51.668,51.9,51.43,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":427,"percent_change":1108,"volume":1507,"transactions":9,"vwap":2487},"2025-05-29",51.797,52,51.73,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":1869,"volume":1140,"transactions":9,"vwap":2492},"2025-05-28",52.19,51.79,-0.331,{"date":2495,"open":2496,"high":2460,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":840,"transactions":9,"vwap":2497},"2025-05-27",51.71,52.121,1.011,1.98,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":1869,"volume":2506,"transactions":9,"vwap":2504},"2025-05-23",50.8,52.41,51.11,-0.33,27800,{"date":2508,"open":2509,"high":2496,"low":2510,"close":2511,"change":714,"percent_change":723,"volume":1622,"transactions":9,"vwap":2511},"2025-05-22",51.42,51.34,51.44,{"date":2513,"open":2514,"high":2515,"low":2511,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-05-21",52.24,52.33,51.5,-1.12,-2.13,29000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":418,"percent_change":681,"volume":2526,"transactions":9,"vwap":2525},"2025-05-20",52.64,52.74,52.36,52.62,24600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":373,"percent_change":418,"volume":2533,"transactions":9,"vwap":2532},"2025-05-19",52.419,52.77,52.265,52.75,53300,{"date":2535,"open":2428,"high":2536,"low":2537,"close":2409,"change":127,"percent_change":1906,"volume":2538,"transactions":9,"vwap":2409},"2025-05-16",52.845,52.42,17900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2537,"change":923,"percent_change":147,"volume":2544,"transactions":9,"vwap":2537},"2025-05-15",52.029999,52.47,52.0099983,30300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":455,"percent_change":1115,"volume":2551,"transactions":9,"vwap":2550},"2025-05-14",52.239,52.389,52.16,52.22,39500,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":861,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-13",52.248,52.648,52.51,1.14,7100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1116,"transactions":9,"vwap":2564},"2025-05-12",52.07,52.14,51.715,51.92,1.648,3.28,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":244,"volume":2574,"transactions":9,"vwap":2572},"2025-05-09",50.512,50.54,50.26,50.272,-0.083,4400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-08",50.12,50.64,49.99,50.355,0.685,1.38,2900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1005,"percent_change":1365,"volume":1779,"transactions":9,"vwap":2589},"2025-05-07",49.79,49.98,49.41,49.67,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":2146,"volume":2596,"transactions":9,"vwap":2594},"2025-05-06",49.401,49.73,49.58,-0.277,45900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":816,"volume":2604,"transactions":9,"vwap":2602},"2025-05-05",49.861,50.17,49.83,49.857,-0.334,21700,{"date":2606,"open":2607,"high":2571,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-02",49.94,49.86,50.191,0.781,1.58,44100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2588,"change":147,"percent_change":132,"volume":2618,"transactions":9,"vwap":2588},"2025-05-01",49.358,49.72,49.27,17700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":321,"volume":2626,"transactions":9,"vwap":2624},"2025-04-30",48.41,49.23,47.89,49.029999,-0.09,18400,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":292,"volume":2205,"transactions":9,"vwap":2631},"2025-04-29",48.54,49.2,49.12,0.233,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":122,"volume":2640,"transactions":9,"vwap":2638},"2025-04-28",48.88,49.15,48.46,48.887,0.122,10600,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":1946,"percent_change":917,"volume":2646,"transactions":9,"vwap":2645},"2025-04-25",48.318,48.78,48.765,26100,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":2653,"volume":1522,"transactions":9,"vwap":2651},"2025-04-24",48.02,48.66,48.64,0.91,1.91,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":137,"percent_change":1126,"volume":2660,"transactions":9,"vwap":2659},"2025-04-23",48.32,48.85,47.42,47.73,13500,{"date":180,"open":176,"high":2662,"low":176,"close":2663,"change":293,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},47.09,47.07,1.53,150500]