[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCOR":3,"homepage-market-summary":30,"stock-historical-DCOR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DCOR","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 Core Equity 1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8895,0.743524,"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},83.59,83.74,83.8799,83.4,83.02,0.57,0.69,119480.628036,85.88,69.88,113325.71687910358,85.7,767,{"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},56.82,108580,39631854.936655,45.07,"2025-04-22",[182,185,195,205,214,224,234,243,253,264,274,283,292,302,312,322,332,342,350,359,370,380,388,396,406,415,425,436,445,454,462,472,482,493,502,511,520,528,538,548,558,566,575,585,595,605,615,625,635,646,656,666,675,684,694,705,714,724,732,741,747,753,761,768,774,782,788,796,804,813,822,829,837,842,848,855,860,865,871,879,885,892,900,908,913,922,928,935,940,946,951,958,964,971,979,987,996,1004,1012,1020,1028,1035,1043,1051,1058,1066,1074,1081,1089,1095,1100,1108,1115,1124,1130,1138,1144,1153,1162,1170,1178,1186,1192,1199,1208,1215,1222,1227,1236,1245,1251,1260,1267,1274,1282,1289,1298,1305,1314,1322,1330,1338,1346,1354,1363,1371,1380,1388,1394,1403,1409,1416,1423,1430,1436,1443,1447,1455,1461,1467,1473,1482,1486,1492,1498,1504,1512,1519,1526,1534,1540,1544,1551,1556,1562,1569,1574,1579,1587,1593,1598,1601,1604,1607,1612,1619,1625,1630,1636,1644,1651,1656,1662,1670,1675,1680,1686,1692,1699,1705,1713,1720,1727,1732,1738,1743,1749,1757,1764,1770,1775,1779,1784,1791,1798,1804,1811,1819,1827,1835,1842,1849,1856,1861,1868,1876,1883,1891,1896,1902,1907,1913,1919,1926,1930,1936,1944,1947,1953,1961,1968,1976,1983,1988,1994,2001,2010,2014,2020,2025,2031,2038,2043,2049,2054,2058,2063,2068,2074,2081,2086,2091,2097,2103,2109,2112,2118,2122,2129,2136,2142,2148,2151,2158,2164,2171,2177,2184,2191,2196,2204,2211,2218,2225,2231,2237,2242,2246,2253,2260,2268,2274,2280,2287,2293,2301,2307,2315,2322,2330,2337,2342,2348,2355,2362,2368,2373,2381,2386,2394,2401,2405,2410,2416,2424,2427,2434,2440,2447,2452,2458,2464,2473,2480,2487,2493,2500,2507,2514,2520,2525,2530,2537,2543,2549,2554,2561,2567,2574,2580,2585,2593,2601,2607,2614,2620,2625,2631,2637,2643,2648,2656,2663,2669,2675,2681,2689,2698,2705,2712,2719,2726,2733,2741,2749],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},712,83.6353,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",82.98,83.16,82.35,0.36,0.44,151703.1623,1106,82.7545,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",83.2336,83.44,82.66,-0.32,-0.39,119071.8093,647,83.1728,{"date":206,"open":207,"high":207,"low":208,"close":187,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",83.53,82.7,-1.55,-1.83,140924.1326,603,82.9927,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",83.35,84.53,83.05,0.7,0.84,204884.291684,1382,83.3295,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":52,"volume":231,"transactions":232,"vwap":233},"2026-09-25",83.54,83.87,83.24,83.83,0.41,213157.35241,1376,83.5772,{"date":235,"open":236,"high":237,"low":187,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",83.09,83.5199,83.42,0.02,139899.572839,832,83.3185,{"date":244,"open":245,"high":246,"low":247,"close":20,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",83.92,84.07,83.38,-0.66,-0.79,155691.2604,1086,83.6137,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",84.25,84.3357,83.97,84.06,-0.23,-0.27,121803.719052,707,84.1518,{"date":265,"open":227,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",84.425,83.69,84.29,0.975,1.17,96138.5077,602,84.1123,{"date":275,"open":276,"high":216,"low":21,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",83.29,83.315,-0.105,-0.13,106843.2433,579,83.2048,{"date":284,"open":285,"high":285,"low":286,"close":238,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",83.67,83.2219,0.76,0.92,80025.2284,462,83.425,{"date":293,"open":294,"high":295,"low":296,"close":199,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",83.43,83.48,82.21,-0.56,-0.67,110076.31377,734,83.0535,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",83.52,83.03,83.22,-0.35,-0.42,121170.1015,749,83.2112,{"date":313,"open":17,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",83.835,83.32,83.57,-0.34,-0.41,81539.8026,682,83.5827,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":159,"volume":329,"transactions":330,"vwap":331},"2026-09-11",84.01,84.1,83.855,83.91,0.62,138786.156991,958,83.9957,{"date":333,"open":334,"high":335,"low":336,"close":276,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",83.41,83.445,83.135,-0.4,-0.48,92536.908316,815,83.2692,{"date":343,"open":344,"high":344,"low":345,"close":267,"change":338,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",84.12,83.63,-0.57,103315.38975,555,83.787,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":248,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",84.55,84.15,84.17,-0.78,96102.0556,611,84.3795,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",84.73,84.9,84.675,84.83,-0.17,-0.2,62790.214966,633,84.7977,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":38,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",84.57,85.04,84.42,85,0.87,110441.5378,940,84.8621,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":328,"percent_change":159,"volume":385,"transactions":386,"vwap":387},"2026-09-02",83.82,84.34,84.27,140002.389058,1034,84.2421,{"date":389,"open":245,"high":390,"low":391,"close":392,"change":297,"percent_change":298,"volume":393,"transactions":394,"vwap":395},"2026-09-01",84.075,83.4701,83.65,155434.837,977,83.7177,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",84.37,84.045,84.21,-0.37,-0.44,176184.205277,1126,84.1464,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":259,"percent_change":260,"volume":412,"transactions":413,"vwap":414},"2026-08-28",84.87,85.165,84.5,84.58,92793.3584,713,84.7084,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":142,"volume":422,"transactions":423,"vwap":424},"2026-08-27",84.78,84.99,84.5601,84.81,0.27,152864.585076,894,84.8023,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",84.4,84.75,84.3597,84.54,0.045,0.05,105777.30372,679,84.6109,{"date":437,"open":372,"high":438,"low":255,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",84.605,84.495,0.145,0.17,91500.015178,628,84.4207,{"date":446,"open":410,"high":410,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",84.245,84.35,-0.19,-0.22,90586.41773,645,84.3679,{"date":455,"open":411,"high":456,"low":457,"close":430,"change":152,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",84.71,84.395,0.42,111047.766961,816,84.5549,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":453},"2026-08-20",84.47,84.72,84.09,84.19,-0.68,-0.8,72349.49636,632,{"date":473,"open":474,"high":475,"low":476,"close":408,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",85.07,85.33,84.82,0.255,0.3,128592.595153,660,85.0501,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",84.98,85.1034,84.59,84.615,-0.65,-0.76,83460.4915,609,84.7971,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",85.63,85.265,-0.425,-0.5,93462.87626,574,85.4403,{"date":503,"open":504,"high":25,"low":505,"close":506,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",85.77,85.56,85.69,-0.02,76252.035281,566,85.6725,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":52,"percent_change":22,"volume":517,"transactions":518,"vwap":519},"2026-08-13",85.495,85.85,85.44,85.71,122180.1478,808,85.6426,{"date":521,"open":522,"high":522,"low":373,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":423,"vwap":527},"2026-08-12",85.46,85.22,0.14,0.16,145539.93016,85.2385,{"date":529,"open":530,"high":531,"low":484,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",85.38,85.4,85.08,-0.05,-0.06,637275.766242,899,85.0974,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":534,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",85.15,85.31,85.03,85.13,-0.07,202010.96309,777,85.1931,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":137,"volume":555,"transactions":556,"vwap":557},"2026-08-07",84.92,85.21,84.86,85.19,0.56,90981.830085,769,85.0979,{"date":559,"open":560,"high":561,"low":372,"close":562,"change":365,"percent_change":366,"volume":563,"transactions":564,"vwap":565},"2026-08-06",85.05,85.0913,84.63,120590.698295,802,84.7412,{"date":567,"open":568,"high":569,"low":417,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":386,"vwap":574},"2026-08-05",85.51,85.5699,84.8,-0.205,-0.24,153711.1252,85.0611,{"date":576,"open":245,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",85.1699,83.8942,85.005,1.325,1.58,161985.216395,983,84.8348,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":270,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",82.79,83.72,82.7701,83.68,1.42,136573.146529,776,83.5753,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":142,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",82.5,82.71,81.7,82.51,0.39,135025.5392,725,82.3615,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":45,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",81.76,82.253322,81.46,82.19,1.23,97459.527737,641,82.0012,{"date":616,"open":296,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",82.48,81.17,81.19,-1.2,-1.46,109562.15293,878,81.802,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":147,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",82.15,82.5299,81.9201,82.39,0.46,134831.24802,844,82.2938,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",82.49,82.64,81.7101,82.01,0.15,0.18,115061.549758,947,81.9498,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":525,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",81.81,82.37,81.72,81.86,0.2,78420.158771,509,81.9461,{"date":657,"open":658,"high":659,"low":660,"close":599,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",81.78,82.02,81.41,-0.775,-0.94,118519.2549,765,81.6361,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":431,"percent_change":432,"volume":672,"transactions":673,"vwap":674},"2026-07-22",82.41,82.69,82.405,82.475,101242.8969,771,82.5325,{"date":676,"open":677,"high":600,"low":678,"close":679,"change":680,"percent_change":132,"volume":681,"transactions":682,"vwap":683},"2026-07-21",82.4,81.96,82.43,0.6375,145388.861225,823,82.3776,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":401,"volume":691,"transactions":692,"vwap":693},"2026-07-20",82.44,82.46,81.77,81.7925,-0.3075,131813.550649,964,82.0388,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",81.91,82.52,81.87,82.1,-0.7,-0.85,132790.0788,952,82.2067,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":534,"percent_change":544,"volume":711,"transactions":712,"vwap":713},"2026-07-16",82.65,83.105,82.485,82.8,121218.54652,869,82.7806,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":421,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",82.78,83.01,82.47,82.86,0.33,129844.89673,741,82.7946,{"date":725,"open":726,"high":199,"low":649,"close":727,"change":728,"percent_change":122,"volume":729,"transactions":730,"vwap":731},"2026-07-14",82.61,82.59,0.21,79701.193123,547,82.5338,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":337,"percent_change":338,"volume":738,"transactions":739,"vwap":740},"2026-07-13",82.63,82.825,82.25,82.38,110336.895328,586,82.3954,{"date":742,"open":743,"high":744,"low":745,"close":716,"change":720,"percent_change":127,"volume":746,"transactions":9,"vwap":716},"2026-07-10",82.53,82.88,82.22,85400,{"date":748,"open":696,"high":697,"low":749,"close":750,"change":219,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-09",81.85,82.45,0.86,118100,{"date":754,"open":755,"high":756,"low":619,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",81.79,81.82,81.75,-0.43,-0.52,107500,{"date":762,"open":597,"high":763,"low":678,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",82.501,82.18,-0.3,-0.36,88500,{"date":769,"open":750,"high":770,"low":610,"close":617,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":617},"2026-07-06",82.579,0.48,0.59,160400,{"date":775,"open":776,"high":199,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",82.2,81.44,82,0.03,0.04,93300,{"date":783,"open":784,"high":785,"low":648,"close":786,"change":112,"percent_change":112,"volume":787,"transactions":9,"vwap":786},"2026-07-01",81.89,82.445,81.97,161500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":458,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",81.56,82.163,81.525,81.98,0.51,156000,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-06-29",81.35,81.6,80.89,0.71,0.88,130500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",80.59,81.265,80.33,80.85,-0.034,-0.04,101400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",81.2,81.543,80.76,80.884,0.054,0.07,159800,{"date":823,"open":824,"high":825,"low":806,"close":826,"change":820,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",80.98,81.49,80.83,0.09,187700,{"date":830,"open":831,"high":832,"low":833,"close":817,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":817},"2026-06-23",80.68,81.24,80.51,-1.02,-1.25,106000,{"date":838,"open":839,"high":649,"low":840,"close":658,"change":449,"percent_change":259,"volume":841,"transactions":9,"vwap":658},"2026-06-22",82.019997,81.71,95800,{"date":843,"open":844,"high":845,"low":599,"close":786,"change":846,"percent_change":89,"volume":847,"transactions":9,"vwap":786},"2026-06-18",82.040001,82.088997,0.83,240900,{"date":849,"open":850,"high":737,"low":824,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",82.059998,81.14,-1.04,-1.27,101600,{"date":856,"open":857,"high":710,"low":858,"close":764,"change":200,"percent_change":201,"volume":859,"transactions":9,"vwap":764},"2026-06-16",82.56,82.11,163900,{"date":861,"open":638,"high":862,"low":737,"close":597,"change":89,"percent_change":863,"volume":864,"transactions":9,"vwap":597},"2026-06-15",82.755,1.25,164900,{"date":866,"open":660,"high":688,"low":867,"close":868,"change":52,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-12",80.852,81.48,0.61,129500,{"date":872,"open":873,"high":618,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",79.96,79.61,80.99,1.47,1.85,203600,{"date":880,"open":881,"high":800,"low":882,"close":882,"change":620,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-10",80.3,79.52,-1.49,120100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":779,"percent_change":780,"volume":891,"transactions":9,"vwap":890},"2026-06-09",81.33,81.64,79.16,80.72,104500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":421,"volume":899,"transactions":9,"vwap":897},"2026-06-08",81.099998,81.39,80.685,80.69,0.215,81300,{"date":901,"open":902,"high":903,"low":881,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",81.945,82.050003,80.475,-1.975,-2.4,87100,{"date":909,"open":910,"high":911,"low":784,"close":750,"change":794,"percent_change":328,"volume":912,"transactions":9,"vwap":750},"2026-06-04",81.95,82.58,124600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",82.29,82.36,81.92,81.94,-0.53,-0.64,76400,{"date":923,"open":918,"high":924,"low":918,"close":718,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":718},"2026-06-02",82.545,0.37,0.45,91200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":641,"percent_change":642,"volume":934,"transactions":9,"vwap":933},"2026-06-01",81.99,82.27,81.682,82.099998,78100,{"date":936,"open":910,"high":937,"low":938,"close":910,"change":432,"percent_change":107,"volume":939,"transactions":9,"vwap":910},"2026-05-29",82.13,81.84,100400,{"date":941,"open":942,"high":678,"low":943,"close":944,"change":720,"percent_change":127,"volume":945,"transactions":9,"vwap":944},"2026-05-28",81.52,81.282,81.9,104800,{"date":947,"open":790,"high":757,"low":948,"close":949,"change":239,"percent_change":239,"volume":950,"transactions":9,"vwap":949},"2026-05-27",81.38,81.57,61200,{"date":952,"open":953,"high":954,"low":887,"close":955,"change":137,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-26",81.45,81.67,81.55,0.82,62300,{"date":959,"open":960,"high":815,"low":961,"close":800,"change":127,"percent_change":962,"volume":963,"transactions":9,"vwap":800},"2026-05-22",80.8,80.77,0.5,98200,{"date":965,"open":873,"high":966,"low":967,"close":968,"change":728,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",80.67,79.81,80.49,0.26,94600,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-20",79.48,80.28,79.406,0.94,1.18,96500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":498,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-19",79.5,79.75,79.115,79.34,-0.63,89100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",79.93,80.14,79.39,79.84,-0.08,-0.1,111300,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",80.39,79.825,79.92,-0.92,-1.14,130300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",80.5,81.07,80.84,0.58,0.72,124000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":421,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",79.98,80.43,79.785,80.26,0.22,63400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":279,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",80.010002,80.07,79.315,80.040001,-0.16,80300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":107,"percent_change":820,"volume":1034,"transactions":9,"vwap":1033},"2026-05-11",80.13,80.37,80.059998,80.17,57500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":962,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-08",79.97,80.18,79.919,80.11,0.63,101000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":874,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":874},"2026-05-07",80.23,80.245,79.51,-0.6,-0.75,90900,{"date":1052,"open":1053,"high":1017,"low":1054,"close":1055,"change":1056,"percent_change":863,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",79.82,79.705,80.21,0.99,125600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":38,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",78.95,79.36,78.92,79.22,0.93,53700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":308,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",78.71,78.975,78.22,78.49,-0.33,75400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":780,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",79.050003,79.33,78.82,0.035,102500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":977,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",78.25,78.83,77.92,78.785,0.915,97600,{"date":1090,"open":1085,"high":1091,"low":1092,"close":1093,"change":365,"percent_change":450,"volume":1094,"transactions":9,"vwap":1093},"2026-04-29",78.040001,77.61,77.87,71800,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1091,"change":318,"percent_change":759,"volume":1099,"transactions":9,"vwap":1091},"2026-04-28",78.15,77.78,70500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":441,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",78.36,78.47,78.19,78.45,0.13,100800,{"date":1109,"open":1104,"high":1110,"low":1111,"close":1112,"change":925,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",78.38,77.82,78.32,0.47,94100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",78.080002,78.329,77.29,77.95,-0.14,-0.18,75700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":631,"percent_change":772,"volume":1129,"transactions":9,"vwap":1128},"2026-04-22",78.21,77.85,78.089996,85900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":985,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",78.41,78.43,77.543,77.63,-0.49,94700,{"date":1139,"open":1140,"high":1097,"low":1141,"close":1142,"change":432,"percent_change":107,"volume":1143,"transactions":9,"vwap":1142},"2026-04-20",78,77.86,78.12,78900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",77.56,78.39,77.555,78.07,1.04,1.35,74400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",76.91,77.164,76.7,77.029999,0.179,0.23,90600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1113,"volume":1169,"transactions":9,"vwap":1167},"2026-04-15",76.6,76.88,76.43,76.851,0.361,94800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1010,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-14",76.019997,76.56,75.97,76.49,0.95,78200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1010,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",74.85,75.81,74.76,75.77,0.96,77200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":366,"percent_change":260,"volume":1191,"transactions":9,"vwap":1190},"2026-04-10",75.42,75.010002,75.050003,73100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":458,"percent_change":554,"volume":1198,"transactions":9,"vwap":1197},"2026-04-09",74.7,75.406,74.656,75.25,96100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",74.87,74.92,74.37,74.83,1.865,2.56,81400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":993,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",72.73,72.965,72.2,-0.055,116500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":127,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",72.62,73.019997,72.554,0.55,123000,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1217,"change":1226,"percent_change":641,"volume":963,"transactions":9,"vwap":1217},"2026-04-02",71.54,72.932,0.11,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",72.5,72.95,72.446,72.51,0.43,0.6,126100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",70.99,72.12,70.79,72.080002,1.902,2.71,193600,{"date":1246,"open":1247,"high":1247,"low":26,"close":1248,"change":1249,"percent_change":766,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",71.12,70.178,-0.252,129700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-27",71.28,71.3,70.36,70.43,-1.18,-1.65,163300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":72,"percent_change":883,"volume":1266,"transactions":9,"vwap":1265},"2026-03-26",72.17,72.56,71.55,71.61,131300,{"date":1268,"open":1269,"high":1218,"low":1270,"close":1271,"change":52,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",72.92,72.325,72.69,0.68,122900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1212,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1212},"2026-03-24",71.9,72.588,71.785,-0.15,-0.21,124500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":802,"percent_change":611,"volume":1288,"transactions":9,"vwap":1287},"2026-03-23",72.54,73.14,72.3,72.35,96900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",72.33,72.335,71.029999,71.47,-1,-1.38,261300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":533,"percent_change":544,"volume":1304,"transactions":9,"vwap":1303},"2026-03-19",72.07,72.805,71.962,72.47,114600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",73.22,73.345,72.49,72.52,-0.99,-1.35,112500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":147,"volume":1321,"transactions":9,"vwap":1319},"2026-03-17",73.66,73.87,73.475,73.51,0.28,87400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":976,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",73.3,73.54,73.054001,73.23,0.685,633800,{"date":1331,"open":1332,"high":1333,"low":1229,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-13",73.24,73.43,72.545,-0.345,-0.47,71200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",73.36,73.44,72.89,-1.17,-1.58,85000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1279,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",74.14,74.28,73.72,74.059998,-0.11,93400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-10",74.31,74.97,73.98,74.17,-0.185,-0.25,73600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":801,"volume":1370,"transactions":9,"vwap":1368},"2026-03-09",73.29,74.47,72.55,74.355,0.525,113900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",73.93,74.15,73.519,73.83,-1.05,-1.4,126900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":662,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",75.019997,75.52,74.345,74.88,-0.71,77800,{"date":1389,"open":1390,"high":1183,"low":1391,"close":1392,"change":147,"percent_change":794,"volume":1393,"transactions":9,"vwap":1392},"2026-03-04",75.41,75.105,75.59,81200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-03",74.52,75.39,73.905,75.21,-0.69,-0.91,145500,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":525,"volume":970,"transactions":9,"vwap":1407},"2026-03-02",75.36,76.16,75.9,0.12,{"date":1410,"open":1411,"high":1412,"low":1397,"close":1413,"change":1414,"percent_change":488,"volume":1415,"transactions":9,"vwap":1413},"2026-02-27",75.51,75.85,75.78,-0.495,104200,{"date":1417,"open":1418,"high":1419,"low":1413,"close":1420,"change":1421,"percent_change":449,"volume":1422,"transactions":9,"vwap":1420},"2026-02-26",76.48,76.59,76.275,-0.145,111200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":190,"percent_change":1113,"volume":1429,"transactions":9,"vwap":1428},"2026-02-25",76.28,76.52,76.080002,76.42,114000,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":23,"percent_change":288,"volume":1435,"transactions":9,"vwap":1434},"2026-02-24",75.37,76.089996,76.059998,89500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1432,"change":1295,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1432},"2026-02-23",76.14,76.18,75.17,-1.31,86500,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1220,"percent_change":38,"volume":1353,"transactions":9,"vwap":1446},"2026-02-20",75.66,76.37,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":366,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-19",75.76,75.979,75.49,75.82,-0.26,110800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1172,"change":771,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1172},"2026-02-18",75.73,76.31,0.64,63700,{"date":1462,"open":1432,"high":1463,"low":1464,"close":1465,"change":239,"percent_change":779,"volume":1466,"transactions":9,"vwap":1465},"2026-02-17",75.79,74.929,75.54,92100,{"date":1468,"open":1390,"high":1469,"low":1470,"close":1383,"change":1471,"percent_change":122,"volume":1472,"transactions":9,"vwap":1383},"2026-02-13",75.94,74.98,0.19,98900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-12",76.78,76.94,75.3,75.33,-1.19,-1.56,152000,{"date":1483,"open":1158,"high":1158,"low":1484,"close":1426,"change":112,"percent_change":112,"volume":1485,"transactions":9,"vwap":1426},"2026-02-11",76.29,157500,{"date":1487,"open":1488,"high":1489,"low":1175,"close":1490,"change":1026,"percent_change":1280,"volume":1491,"transactions":9,"vwap":1490},"2026-02-10",76.83,76.946,76.53,124800,{"date":1493,"open":1494,"high":1495,"low":1446,"close":1496,"change":728,"percent_change":421,"volume":1497,"transactions":9,"vwap":1496},"2026-02-09",76.47,76.87,76.69,118700,{"date":1499,"open":1405,"high":1500,"low":1405,"close":1418,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1418},"2026-02-06",76.58,1.65,2.2,94500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1204,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1204},"2026-02-05",75.24,75.365,74.665,-0.83,-1.1,146000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1445,"change":107,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1445},"2026-02-04",75.86,76.00099945,75.155,0.08,78700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1072,"percent_change":758,"volume":1525,"transactions":9,"vwap":1524},"2026-02-03",75.98,76.202,75,75.6,221200,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-02",75.13,76.093002,75.93,0.505,0.67,150000,{"date":1535,"open":1188,"high":1536,"low":1189,"close":1537,"change":1538,"percent_change":338,"volume":1539,"transactions":9,"vwap":1537},"2026-01-30",75.65,75.425,-0.365,116700,{"date":1541,"open":1530,"high":1530,"low":1542,"close":1463,"change":432,"percent_change":820,"volume":1543,"transactions":9,"vwap":1463},"2026-01-29",74.891,190700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":533,"percent_change":544,"volume":1550,"transactions":9,"vwap":1549},"2026-01-28",76.010002,76.018997,75.61,75.74,117900,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1463,"change":1160,"percent_change":478,"volume":1555,"transactions":9,"vwap":1463},"2026-01-27",75.68,75.89,128400,{"date":1557,"open":1405,"high":1558,"low":1405,"close":1559,"change":1560,"percent_change":926,"volume":1561,"transactions":9,"vwap":1559},"2026-01-26",75.669,75.56,0.34,265600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1280,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-23",75.45,75.116,75.22,-0.28,148000,{"date":1570,"open":1465,"high":1571,"low":1477,"close":1572,"change":147,"percent_change":794,"volume":1573,"transactions":9,"vwap":1572},"2026-01-22",75.72,75.43,112100,{"date":1575,"open":1576,"high":1432,"low":1576,"close":1190,"change":89,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1190},"2026-01-21",74.32,1.38,108700,{"date":1580,"open":1581,"high":1582,"low":1358,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-20",74.39,74.75,74.029999,-1.43,-1.9,98000,{"date":1588,"open":1445,"high":1549,"low":1589,"close":1590,"change":1591,"percent_change":1026,"volume":1592,"transactions":9,"vwap":1590},"2026-01-16",75.35,75.46,-0.12,116200,{"date":1594,"open":1553,"high":1595,"low":1465,"close":1596,"change":720,"percent_change":191,"volume":1597,"transactions":9,"vwap":1596},"2026-01-15",75.88,75.58,87700,{"date":1599,"open":1197,"high":1477,"low":1385,"close":1197,"change":1280,"percent_change":1567,"volume":1600,"transactions":9,"vwap":1197},"2026-01-14",102800,{"date":1602,"open":1603,"high":1603,"low":1399,"close":1590,"change":1279,"percent_change":366,"volume":1129,"transactions":9,"vwap":1590},"2026-01-13",75.7,{"date":1605,"open":1440,"high":1536,"low":1440,"close":1548,"change":641,"percent_change":652,"volume":1606,"transactions":9,"vwap":1548},"2026-01-12",139900,{"date":1608,"open":1609,"high":1596,"low":1610,"close":1590,"change":458,"percent_change":554,"volume":1611,"transactions":9,"vwap":1590},"2026-01-09",75.2,74.99,177200,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":142,"volume":1618,"transactions":9,"vwap":1616},"2026-01-08",74.65,75.11,75.040001,0.24,66600,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":337,"percent_change":919,"volume":1624,"transactions":9,"vwap":1623},"2026-01-07",75.26,74.74,74.8,143200,{"date":1626,"open":1627,"high":1609,"low":1627,"close":1609,"change":554,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1609},"2026-01-06",74.58,0.75,112200,{"date":1631,"open":1576,"high":1182,"low":1576,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-05",74.64,0.655,0.89,103400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":771,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",73.95,74.109,73.617,73.985,0.355,59800,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1288,"transactions":9,"vwap":1648},"2025-12-31",74.36,73.6,73.63,-0.55,-0.74,{"date":1652,"open":1576,"high":1653,"low":1654,"close":1654,"change":279,"percent_change":365,"volume":1655,"transactions":9,"vwap":1654},"2025-12-30",74.408,74.18,113700,{"date":1657,"open":1658,"high":1366,"low":1659,"close":1356,"change":1660,"percent_change":201,"volume":1661,"transactions":9,"vwap":1356},"2025-12-29",74.34,74.163,-0.29,63800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":811,"volume":1669,"transactions":9,"vwap":1667},"2025-12-26",74.62,74.66,74.48,74.6,-0.03,62200,{"date":1671,"open":1581,"high":1194,"low":1672,"close":1673,"change":1617,"percent_change":142,"volume":1674,"transactions":9,"vwap":1673},"2025-12-24",74.365,74.63,73000,{"date":1676,"open":1348,"high":1677,"low":1678,"close":1581,"change":642,"percent_change":1617,"volume":1679,"transactions":9,"vwap":1581},"2025-12-23",74.41,74.069,168300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":962,"percent_change":1272,"volume":1304,"transactions":9,"vwap":1685},"2025-12-22",74.040001,74.27,74.019997,74.21,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":159,"volume":986,"transactions":9,"vwap":1690},"2025-12-19",73.34,73.778,73.71,0.54,{"date":1693,"open":1694,"high":1648,"low":1695,"close":1696,"change":1697,"percent_change":1041,"volume":1698,"transactions":9,"vwap":1696},"2025-12-18",73.49,72.987,73.17,0.455,201900,{"date":1700,"open":1701,"high":1319,"low":1271,"close":1702,"change":1703,"percent_change":1509,"volume":1704,"transactions":9,"vwap":1702},"2025-12-17",73.48,72.715,-0.605,104000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":468,"volume":1712,"transactions":9,"vwap":1710},"2025-12-16",73.42,73.62,72.979,73.32,-0.505,123100,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":994,"volume":1719,"transactions":9,"vwap":1717},"2025-12-15",74.44,73.653,73.825,-0.075,74200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":489,"percent_change":834,"volume":1726,"transactions":9,"vwap":1725},"2025-12-12",74.68,74.714,73.787,73.9,75600,{"date":1728,"open":1729,"high":1194,"low":1730,"close":1665,"change":1731,"percent_change":52,"volume":1027,"transactions":9,"vwap":1665},"2025-12-11",74.29,74.010002,0.365,{"date":1733,"open":1734,"high":1366,"low":1325,"close":1735,"change":1736,"percent_change":288,"volume":1737,"transactions":9,"vwap":1735},"2025-12-10",73.55,74.295,0.675,82900,{"date":1739,"open":1647,"high":1740,"low":1741,"close":1708,"change":1668,"percent_change":811,"volume":1742,"transactions":9,"vwap":1708},"2025-12-09",73.923,73.56,88400,{"date":1744,"open":1745,"high":1745,"low":1694,"close":1746,"change":1747,"percent_change":201,"volume":1748,"transactions":9,"vwap":1746},"2025-12-08",74.089996,73.65,-0.285,86100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1106,"volume":1756,"transactions":9,"vwap":1754},"2025-12-05",73.99,74.233,73.819,73.935,0.095,184000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":525,"percent_change":1018,"volume":1763,"transactions":9,"vwap":1762},"2025-12-04",73.86,73.92,73.585,73.84,74500,{"date":1765,"open":1766,"high":1767,"low":1365,"close":1768,"change":152,"percent_change":771,"volume":1769,"transactions":9,"vwap":1768},"2025-12-03",73.31,73.804,73.68,79600,{"date":1771,"open":1772,"high":1741,"low":1327,"close":1773,"change":827,"percent_change":1408,"volume":1774,"transactions":9,"vwap":1773},"2025-12-02",73.53,73.33,107100,{"date":1776,"open":1777,"high":1648,"low":1777,"close":1332,"change":200,"percent_change":402,"volume":1778,"transactions":9,"vwap":1332},"2025-12-01",73.010002,96700,{"date":1780,"open":1773,"high":1781,"low":1773,"close":1741,"change":1782,"percent_change":458,"volume":1783,"transactions":9,"vwap":1741},"2025-11-28",73.58,0.31,41700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":52,"percent_change":1532,"volume":1790,"transactions":9,"vwap":1789},"2025-11-26",73.07,73.52,73.029999,73.25,84000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":751,"percent_change":1797,"volume":787,"transactions":9,"vwap":1796},"2025-11-25",71.93,72.875,71.86,72.76,1.2,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1276,"change":288,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1276},"2025-11-24",71.32,72.010002,1.3,110400,{"date":1805,"open":1806,"high":1224,"low":1807,"close":1808,"change":1064,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-21",70.23,70.15,70.98,1.33,77300,{"date":1812,"open":1241,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-20",72.296,69.99,70.050003,-0.97,-1.37,85600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":441,"volume":1826,"transactions":9,"vwap":1824},"2025-11-19",70.87,71.5,70.735,71.019997,0.124,91400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1072,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",70.93,71.26,70.451,70.896,-0.234,103200,{"date":1836,"open":1837,"high":1262,"low":1838,"close":1839,"change":1401,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-17",71.85,70.89,71.13,-1.26,76300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":279,"percent_change":1122,"volume":1848,"transactions":9,"vwap":1847},"2025-11-14",71.39,72.45,71.35,72.040001,110600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1262,"change":1257,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1262},"2025-11-13",73.027,73.080002,72.014999,-1.61,61700,{"date":1857,"open":1781,"high":1781,"low":1858,"close":1859,"change":525,"percent_change":1018,"volume":1860,"transactions":9,"vwap":1859},"2025-11-12",73.244,73.35,83600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":642,"percent_change":122,"volume":1867,"transactions":9,"vwap":1866},"2025-11-11",72.88,73.307,72.863,73.19,53200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1777,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1777},"2025-11-10",72.78,73.18,72.445,0.91,1.26,65900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":127,"volume":1882,"transactions":9,"vwap":1879},"2025-11-07",71.59,72.099998,71.082001,0.29,85500,{"date":1884,"open":1885,"high":1309,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-06",72.46,71.72,71.81,-0.73,-1.01,67100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1284,"change":1895,"percent_change":1009,"volume":1778,"transactions":9,"vwap":1284},"2025-11-05",72.14,72.86,0.416,{"date":1897,"open":1893,"high":1898,"low":1239,"close":1899,"change":1900,"percent_change":834,"volume":1901,"transactions":9,"vwap":1899},"2025-11-04",72.61,72.124,-0.746,99900,{"date":1903,"open":1365,"high":1365,"low":1904,"close":1905,"change":507,"percent_change":1668,"volume":1906,"transactions":9,"vwap":1905},"2025-11-03",72.475,72.87,115600,{"date":1908,"open":1909,"high":1910,"low":1263,"close":1342,"change":1911,"percent_change":1560,"volume":1912,"transactions":9,"vwap":1342},"2025-10-31",73,73.089996,0.244,61500,{"date":1914,"open":1342,"high":1365,"low":1915,"close":1916,"change":1917,"percent_change":1049,"volume":1918,"transactions":9,"vwap":1916},"2025-10-30",72.6,72.646,-0.547,98600,{"date":1920,"open":1647,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":200,"volume":1925,"transactions":9,"vwap":1923},"2025-10-29",73.67,72.975,73.193,-0.237,100100,{"date":1927,"open":1928,"high":1928,"low":1766,"close":1333,"change":1668,"percent_change":811,"volume":1929,"transactions":9,"vwap":1333},"2025-10-28",73.61,70600,{"date":1931,"open":1932,"high":1701,"low":1327,"close":1933,"change":1934,"percent_change":66,"volume":1935,"transactions":9,"vwap":1933},"2025-10-27",73.39,73.46,0.654,99000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":220,"volume":1943,"transactions":9,"vwap":1941},"2025-10-24",72.84,72.97,72.75,72.806,0.606,46000,{"date":1945,"open":1793,"high":1291,"low":1946,"close":1212,"change":771,"percent_change":1532,"volume":1810,"transactions":9,"vwap":1212},"2025-10-23",71.908,{"date":1948,"open":1262,"high":1949,"low":1950,"close":1886,"change":1951,"percent_change":489,"volume":1952,"transactions":9,"vwap":1886},"2025-10-22",72.23,71.41,-0.546,73700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":652,"volume":1960,"transactions":9,"vwap":1958},"2025-10-21",72.050003,72.385,71.96,72.266,0.142,67600,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1899,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1899},"2025-10-20",71.69,72.21,0.781,1.09,79400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1113,"volume":1975,"transactions":9,"vwap":1973},"2025-10-17",70.83,71.45,70.778,71.343,0.332,92600,{"date":1977,"open":1795,"high":1795,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-16",70.74,71.011002,-0.679,-0.95,152300,{"date":1984,"open":1985,"high":1949,"low":1986,"close":1963,"change":1018,"percent_change":1782,"volume":1987,"transactions":9,"vwap":1963},"2025-10-15",72.019997,71.21,68100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1294,"change":1617,"percent_change":1560,"volume":1993,"transactions":9,"vwap":1294},"2025-10-14",70.53,71.8,70.4,54800,{"date":1995,"open":1996,"high":1997,"low":1838,"close":1998,"change":1150,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-13",71.040001,71.415,71.23,1.48,114900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-10",72.24,72.38,70.177,70.19,-1.89,-2.62,76900,{"date":2011,"open":1232,"high":1915,"low":2012,"close":1241,"change":200,"percent_change":402,"volume":2013,"transactions":9,"vwap":1241},"2025-10-09",71.955,119400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":925,"percent_change":794,"volume":1337,"transactions":9,"vwap":2019},"2025-10-08",72.28,72.48,72.065002,72.4,{"date":2021,"open":1367,"high":1367,"low":2022,"close":2023,"change":2024,"percent_change":759,"volume":812,"transactions":9,"vwap":2023},"2025-10-07",71.88,72.029999,-0.38,{"date":2026,"open":1898,"high":1898,"low":2027,"close":2028,"change":2029,"percent_change":642,"volume":2030,"transactions":9,"vwap":2028},"2025-10-06",72.214,72.41,0.131,118500,{"date":2032,"open":1286,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":524,"volume":2037,"transactions":9,"vwap":2035},"2025-10-03",72.66,72.25,72.279,0.099,75100,{"date":2039,"open":1212,"high":2016,"low":2040,"close":2041,"change":827,"percent_change":1408,"volume":2042,"transactions":9,"vwap":2041},"2025-10-02",71.879,72.18,60300,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":641,"percent_change":728,"volume":2048,"transactions":9,"vwap":2047},"2025-10-01",71.64,72.15,72.089996,108300,{"date":2050,"open":2045,"high":2012,"low":2051,"close":2052,"change":728,"percent_change":1881,"volume":2053,"transactions":9,"vwap":2052},"2025-09-30",71.43,71.94,86200,{"date":2055,"open":2056,"high":2056,"low":1264,"close":2057,"change":1106,"percent_change":642,"volume":767,"transactions":9,"vwap":2057},"2025-09-29",71.92,71.73,{"date":2059,"open":1998,"high":2060,"low":1998,"close":2061,"change":771,"percent_change":1532,"volume":2062,"transactions":9,"vwap":2061},"2025-09-26",71.645,71.6,135900,{"date":2064,"open":1247,"high":2065,"low":2066,"close":1247,"change":2024,"percent_change":919,"volume":2067,"transactions":9,"vwap":1247},"2025-09-25",71.241,70.803,105800,{"date":2069,"open":2070,"high":2070,"low":2071,"close":1822,"change":2072,"percent_change":337,"volume":2073,"transactions":9,"vwap":1822},"2025-09-24",71.97,71.42,-0.286,103500,{"date":2075,"open":1239,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":248,"volume":2080,"transactions":9,"vwap":2078},"2025-09-23",72.32,71.674,71.786,-0.474,107300,{"date":2082,"open":1957,"high":2083,"low":1793,"close":2084,"change":421,"percent_change":147,"volume":2085,"transactions":9,"vwap":2084},"2025-09-22",72.346,72.26,73900,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1517,"percent_change":1226,"volume":1726,"transactions":9,"vwap":2090},"2025-09-19",72.11,71.725,71.99,{"date":2092,"open":2093,"high":1300,"low":2094,"close":2095,"change":962,"percent_change":219,"volume":2096,"transactions":9,"vwap":2095},"2025-09-18",71.667,71.63,71.91,176500,{"date":2098,"open":2099,"high":1276,"low":2100,"close":1950,"change":2101,"percent_change":1668,"volume":2102,"transactions":9,"vwap":1950},"2025-09-17",71.56,70.965,-0.025,69700,{"date":2104,"open":1963,"high":1963,"low":2105,"close":2106,"change":2107,"percent_change":1026,"volume":2108,"transactions":9,"vwap":2106},"2025-09-16",71.321,71.435,-0.115,70400,{"date":2110,"open":2061,"high":1963,"low":1294,"close":1264,"change":728,"percent_change":1881,"volume":2111,"transactions":9,"vwap":1264},"2025-09-15",72000,{"date":2113,"open":1822,"high":2114,"low":2115,"close":2116,"change":260,"percent_change":2024,"volume":2117,"transactions":9,"vwap":2116},"2025-09-12",71.65,71.33,71.34,242400,{"date":2119,"open":2120,"high":2093,"low":2120,"close":1265,"change":2121,"percent_change":45,"volume":2037,"transactions":9,"vwap":1265},"2025-09-11",71.050003,0.711,{"date":2123,"open":2120,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1617,"volume":2128,"transactions":9,"vwap":2126},"2025-09-10",71.17,70.72,70.899,0.169,77400,{"date":2130,"open":2131,"high":2066,"low":2132,"close":2133,"change":2134,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-09",70.67,70.508,70.73,0,70100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2133,"change":524,"percent_change":652,"volume":2141,"transactions":9,"vwap":2133},"2025-09-08",70.78,70.821,70.531,70300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":449,"percent_change":260,"volume":1321,"transactions":9,"vwap":2147},"2025-09-05",71.010002,71.135,70.25,70.59,{"date":2149,"open":2006,"high":1240,"low":1807,"close":2138,"change":1736,"percent_change":1184,"volume":2150,"transactions":9,"vwap":2138},"2025-09-04",72200,{"date":2152,"open":2153,"high":2146,"low":2154,"close":2155,"change":2156,"percent_change":1881,"volume":2157,"transactions":9,"vwap":2155},"2025-09-03",70.080002,69.8,70.105,0.205,75000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":497,"percent_change":1048,"volume":2163,"transactions":9,"vwap":2161},"2025-09-02",69.54,69.9,69.339,100600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":401,"percent_change":759,"volume":2170,"transactions":9,"vwap":2169},"2025-08-29",70.543,70.58,70.18,70.325,137200,{"date":2172,"open":2173,"high":2133,"low":1992,"close":2174,"change":2175,"percent_change":652,"volume":2176,"transactions":9,"vwap":2174},"2025-08-28",70.64,70.695,0.139,88900,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":190,"volume":2183,"transactions":9,"vwap":2181},"2025-08-27",70.22,70.595,70.556,0.256,79300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":969,"percent_change":925,"volume":2190,"transactions":9,"vwap":2189},"2025-08-26",70.057999,70.33,69.97,70.3,83200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":307,"percent_change":498,"volume":1435,"transactions":9,"vwap":2195},"2025-08-25",70.28,70.31,70.040001,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-22",69.548,70.527,70.39,1.36,1.97,48200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1361,"percent_change":766,"volume":2210,"transactions":9,"vwap":2209},"2025-08-21",69.040001,69.23,68.86,69.029999,55600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1421,"percent_change":1280,"volume":2217,"transactions":9,"vwap":2216},"2025-08-20",69.36,69.39,68.81,69.28,166600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2024,"volume":1906,"transactions":9,"vwap":2223},"2025-08-19",69.65,69.87,69.32,69.425,-0.265,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1517,"percent_change":1226,"volume":1065,"transactions":9,"vwap":2230},"2025-08-18",69.62,69.74,69.6,69.69,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":260,"percent_change":201,"volume":2236,"transactions":9,"vwap":2235},"2025-08-15",70,69.572,69.61,69100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":26,"change":1591,"percent_change":365,"volume":1353,"transactions":9,"vwap":26},"2025-08-14",69.71,69.91,69.583,{"date":2243,"open":2244,"high":2195,"low":2235,"close":2233,"change":1113,"percent_change":1272,"volume":2245,"transactions":9,"vwap":2233},"2025-08-13",69.78,80700,{"date":2247,"open":2208,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2248},"2025-08-12",69.53,68.815,0.97,1.41,96300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":994,"percent_change":1279,"volume":2259,"transactions":9,"vwap":2258},"2025-08-11",68.79,68.828,68.43,68.56,56400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":869,"volume":2267,"transactions":9,"vwap":2265},"2025-08-08",68.55,68.765,68.471,68.66,0.415,61800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":278,"percent_change":1279,"volume":1518,"transactions":9,"vwap":2273},"2025-08-07",68.74,68.795,67.98,68.245,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":152,"percent_change":794,"volume":1207,"transactions":9,"vwap":2279},"2025-08-06",68.13,68.42,67.95,68.35,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":450,"percent_change":200,"volume":2286,"transactions":9,"vwap":2285},"2025-08-05",68.29,68.365,67.76,68,112900,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":45,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-04",67.63,68.22,1.49,67500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1002,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-01",67.62,67.64,66.865,67.22,-1.67,113800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":449,"percent_change":1567,"volume":1935,"transactions":9,"vwap":2306},"2025-07-31",69.019997,69.116,68.19,68.36,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2262,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2262},"2025-07-30",68.92,68.98,68.28,-0.215,-0.31,116900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2263,"change":2320,"percent_change":317,"volume":2321,"transactions":9,"vwap":2263},"2025-07-29",69.19,69.194,68.684,-0.235,176900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":534,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-28",69.11,69.129,68.88,69,-0.09,107900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1782,"percent_change":926,"volume":2336,"transactions":9,"vwap":2335},"2025-07-25",68.89,69.12,68.771,69.059998,58600,{"date":2338,"open":2339,"high":2303,"low":2340,"close":2340,"change":1591,"percent_change":365,"volume":2341,"transactions":9,"vwap":2340},"2025-07-24",68.97,68.75,86300,{"date":2343,"open":2344,"high":2326,"low":2345,"close":2346,"change":1691,"percent_change":2347,"volume":1618,"transactions":9,"vwap":2346},"2025-07-23",68.64,68.515,68.87,0.79,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1320,"percent_change":230,"volume":2354,"transactions":9,"vwap":2353},"2025-07-22",68.099998,68.39,67.965,68.33,67300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1668,"percent_change":811,"volume":2361,"transactions":9,"vwap":2360},"2025-07-21",68.27,68.47,68.040001,68.050003,89600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":811,"percent_change":534,"volume":2108,"transactions":9,"vwap":2367},"2025-07-18",68.38,68.418,67.92,68.080002,{"date":2369,"open":2289,"high":2370,"low":2289,"close":2371,"change":1369,"percent_change":132,"volume":2372,"transactions":9,"vwap":2371},"2025-07-17",68.2,68.12,111100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":191,"volume":2380,"transactions":9,"vwap":2378},"2025-07-16",67.58,67.653,66.93,67.595,0.295,73300,{"date":2382,"open":2276,"high":2276,"low":2383,"close":2383,"change":2384,"percent_change":662,"volume":2385,"transactions":9,"vwap":2383},"2025-07-15",67.3,-0.636,58300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1018,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",67.73,67.96,67.66,67.936,0.146,99300,{"date":2395,"open":2396,"high":2366,"low":2397,"close":2398,"change":337,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-11",67.91,67.75,67.79,-0.59,68600,{"date":2402,"open":2272,"high":2279,"low":2403,"close":2305,"change":1320,"percent_change":230,"volume":2404,"transactions":9,"vwap":2305},"2025-07-10",67.85,83400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2396,"change":147,"percent_change":554,"volume":781,"transactions":9,"vwap":2396},"2025-07-09",67.87,67.97,67.55,{"date":2411,"open":2375,"high":2412,"low":2413,"close":2414,"change":432,"percent_change":820,"volume":2415,"transactions":9,"vwap":2414},"2025-07-08",67.745,67.489,67.53,58500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":346,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-07",67.94,67.958,67.25,67.48,-0.84,127000,{"date":2425,"open":2396,"high":2276,"low":2426,"close":2360,"change":52,"percent_change":38,"volume":2404,"transactions":9,"vwap":2360},"2025-07-03",67.749,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":458,"percent_change":1041,"volume":2433,"transactions":9,"vwap":2432},"2025-07-02",67.2,67.57,67.053001,67.56,63900,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1881,"percent_change":1233,"volume":2439,"transactions":9,"vwap":2438},"2025-07-01",66.77,67.338,67.14,108000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":122,"percent_change":147,"volume":2446,"transactions":9,"vwap":2445},"2025-06-30",66.78,67,66.6,66.85,108100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2444,"change":1881,"percent_change":191,"volume":2415,"transactions":9,"vwap":2444},"2025-06-27",66.38,66.79,66.153,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":1459,"percent_change":2250,"volume":2457,"transactions":9,"vwap":2456},"2025-06-26",65.84,66.34,66.31,262200,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":1121,"percent_change":1280,"volume":2463,"transactions":9,"vwap":2462},"2025-06-25",65.85,65.56,65.67,113200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-24",65.54,65.87,65.44,65.81,0.52,0.8,78300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":22,"percent_change":802,"volume":2479,"transactions":9,"vwap":2478},"2025-06-23",64.84,65.3,64.41,65.29,128000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":811,"percent_change":534,"volume":2486,"transactions":9,"vwap":2485},"2025-06-20",65.089996,65.2,64.531,64.72,159400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":779,"percent_change":432,"volume":2236,"transactions":9,"vwap":2492},"2025-06-18",64.87,65.15,64.65,64.76,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":759,"percent_change":469,"volume":2499,"transactions":9,"vwap":2498},"2025-06-17",65.080002,65.17,64.684,64.73,88100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1234,"percent_change":1064,"volume":2506,"transactions":9,"vwap":2505},"2025-06-16",65.11,65.438,65.083,65.25,69600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2491,"change":2512,"percent_change":835,"volume":2513,"transactions":9,"vwap":2491},"2025-06-13",65.019997,65.24,64.51,-0.82,102900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":441,"percent_change":969,"volume":2519,"transactions":9,"vwap":2517},"2025-06-12",65.14,65.47,64.97,147000,{"date":2521,"open":2522,"high":2523,"low":2502,"close":2476,"change":1280,"percent_change":200,"volume":2524,"transactions":9,"vwap":2476},"2025-06-11",65.52,65.69,190800,{"date":2526,"open":2527,"high":2466,"low":2483,"close":2528,"change":142,"percent_change":52,"volume":2529,"transactions":9,"vwap":2528},"2025-06-10",65.28,65.51,104400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":779,"percent_change":432,"volume":2536,"transactions":9,"vwap":2535},"2025-06-09",65.33,65.4,65.13,65.19,101800,{"date":2538,"open":2534,"high":2539,"low":2540,"close":2541,"change":1532,"percent_change":1150,"volume":2542,"transactions":9,"vwap":2541},"2025-06-06",65.27,64.92,65.16,115700,{"date":2544,"open":2545,"high":2518,"low":2546,"close":2547,"change":1121,"percent_change":450,"volume":2548,"transactions":9,"vwap":2547},"2025-06-05",64.86,64.3,64.49,62500,{"date":2550,"open":2475,"high":2551,"low":2552,"close":2552,"change":1213,"percent_change":2328,"volume":2553,"transactions":9,"vwap":2552},"2025-06-04",64.9,64.63,47700,{"date":2555,"open":2556,"high":2492,"low":2557,"close":2558,"change":2559,"percent_change":287,"volume":2560,"transactions":9,"vwap":2558},"2025-06-03",64.23,64.18,64.685,0.485,55200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2564,"change":1617,"percent_change":147,"volume":2566,"transactions":9,"vwap":2564},"2025-06-02",63.89,64.2,63.431,68500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":994,"percent_change":1026,"volume":2573,"transactions":9,"vwap":2572},"2025-05-30",63.81,64.12,63.39,63.96,167900,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":122,"percent_change":601,"volume":2579,"transactions":9,"vwap":2578},"2025-05-29",64.38,63.635,64.059998,122500,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2569,"change":758,"percent_change":298,"volume":2584,"transactions":9,"vwap":2569},"2025-05-28",64.36,63.72,240600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1874,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-27",63.77,64.25,63.5,64.24,2,134600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":201,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-23",62.6,63.22,62.54,62.98,-0.62,101500,{"date":2602,"open":2571,"high":2603,"low":2604,"close":2605,"change":112,"percent_change":507,"volume":2606,"transactions":9,"vwap":2605},"2025-05-22",63.727,63.19,63.37,133600,{"date":2608,"open":2557,"high":2477,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-21",63.32,63.38,-1.21,-1.87,128700,{"date":2615,"open":2616,"high":2485,"low":2617,"close":2618,"change":572,"percent_change":401,"volume":2619,"transactions":9,"vwap":2618},"2025-05-20",64.67,64.29,64.59,81600,{"date":2621,"open":2622,"high":2475,"low":2557,"close":2623,"change":779,"percent_change":432,"volume":2624,"transactions":9,"vwap":2623},"2025-05-19",64.22,64.83,111000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2628,"change":1113,"percent_change":38,"volume":2630,"transactions":9,"vwap":2628},"2025-05-16",64.4,64.8,64.26,67000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":478,"percent_change":1113,"volume":2636,"transactions":9,"vwap":2634},"2025-05-15",63.88,64.33,63.75,104900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":533,"percent_change":993,"volume":2341,"transactions":9,"vwap":2642},"2025-05-14",64.17,64.175,63.847,64.029999,{"date":2644,"open":2645,"high":2546,"low":2646,"close":2647,"change":127,"percent_change":1041,"volume":1123,"transactions":9,"vwap":2647},"2025-05-13",63.85,63.831,64.080002,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2651,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2651},"2025-05-12",63.63,63.68,63.15,2.02,3.28,54700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":993,"percent_change":279,"volume":2662,"transactions":9,"vwap":2661},"2025-05-09",61.93,61.98,61.48,61.66,91500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":794,"percent_change":846,"volume":978,"transactions":9,"vwap":2668},"2025-05-08",61.61,62.289,61.39,61.74,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":478,"percent_change":52,"volume":2102,"transactions":9,"vwap":2674},"2025-05-07",61.060001,61.33,60.72,61.23,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":402,"percent_change":2680,"volume":2259,"transactions":9,"vwap":2679},"2025-05-06",60.79,61.36,60.93,-0.72,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1136,"volume":2688,"transactions":9,"vwap":2686},"2025-05-05",61.205,61.705,61.18,61.37,-0.305,52800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-02",61.35,61.82,61.335,61.675,0.985,1.62,84300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":230,"percent_change":1272,"volume":2704,"transactions":9,"vwap":2703},"2025-05-01",61.0099983,61.249,60.64,60.69,94400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2328,"percent_change":1279,"volume":2711,"transactions":9,"vwap":2710},"2025-04-30",59.74,60.49,58.997,60.28,82800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1560,"percent_change":22,"volume":2718,"transactions":9,"vwap":2717},"2025-04-29",59.86,60.465,59.76,60.37,139600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":827,"percent_change":641,"volume":2725,"transactions":9,"vwap":2724},"2025-04-28",60,60.19,59.39,60.029999,125300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1617,"percent_change":127,"volume":2732,"transactions":9,"vwap":2731},"2025-04-25",59.73,59.96,59.29,59.94,175200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":611,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-04-24",58.73,59.735,58.48,59.7,2.1,78000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":1999,"volume":2748,"transactions":9,"vwap":2746},"2025-04-23",59.07,59.589,58.359,58.47,0.85,125500,{"date":180,"open":176,"high":2750,"low":176,"close":2751,"change":2471,"percent_change":2251,"volume":2752,"transactions":9,"vwap":2751},57.86,57.62,171700]