[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGRW":3,"homepage-market-summary":30,"stock-historical-DGRW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGRW","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},"WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0782,2.04,"Monthly",{"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},98.16,98.25,98.4,97.8,97.42,0.74,0.76,547159.45717,100.59,85.37,770290.3297430638,84,3362,{"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,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":22,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},74.29,743983,271553872.765509,30.22,"2025-04-22",[181,184,194,205,215,224,234,242,253,262,273,283,293,302,310,319,329,339,349,357,367,378,389,400,409,418,428,436,445,454,463,469,476,486,495,505,514,522,530,538,547,557,565,574,584,594,605,616,624,635,645,655,665,675,684,694,703,714,722,731,740,747,756,763,769,776,784,792,800,807,814,820,829,835,842,849,856,863,866,872,879,885,891,899,905,910,917,924,929,933,940,944,951,956,961,967,972,979,982,988,993,999,1004,1009,1015,1023,1032,1037,1042,1049,1057,1064,1071,1079,1085,1091,1096,1103,1111,1118,1125,1132,1139,1147,1154,1160,1166,1173,1181,1190,1198,1206,1215,1222,1229,1237,1245,1250,1259,1266,1274,1282,1290,1297,1305,1312,1319,1327,1334,1341,1347,1354,1362,1366,1373,1380,1385,1390,1395,1401,1408,1414,1421,1427,1432,1439,1446,1452,1459,1465,1472,1477,1482,1491,1496,1504,1510,1517,1524,1529,1534,1539,1544,1548,1553,1559,1565,1571,1576,1582,1588,1594,1601,1605,1610,1615,1621,1626,1634,1641,1646,1652,1658,1664,1668,1674,1679,1684,1688,1694,1698,1702,1705,1709,1715,1720,1728,1737,1743,1749,1756,1761,1767,1771,1775,1782,1788,1794,1799,1805,1811,1816,1822,1826,1832,1837,1843,1847,1851,1856,1860,1867,1876,1883,1887,1890,1899,1902,1906,1912,1915,1918,1923,1929,1934,1937,1942,1947,1953,1957,1961,1965,1969,1972,1977,1980,1983,1990,1994,2001,2008,2014,2021,2026,2033,2037,2043,2048,2052,2057,2062,2068,2075,2079,2083,2089,2094,2100,2106,2113,2118,2125,2131,2138,2143,2152,2159,2165,2170,2176,2182,2188,2192,2198,2203,2209,2213,2220,2227,2234,2238,2244,2248,2255,2261,2266,2272,2278,2285,2291,2298,2304,2310,2317,2324,2331,2338,2345,2352,2358,2364,2371,2376,2383,2389,2394,2401,2408,2414,2420,2427,2433,2440,2446,2454,2461,2467,2473,2480,2485,2490,2498,2505,2511,2518,2526,2533,2540,2547,2553,2560,2567,2573,2581,2589],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},8706,98.0907,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",97.43,97.74,96.89,0.18,0.19,557912.460181,9937,97.2986,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",97.97,98.17,97.2,97.24,-0.52,-0.53,420209.019077,7717,97.7908,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",97.98,98.04,97.5,97.76,-0.19,534914.7758,7221,97.7193,{"date":216,"open":217,"high":19,"low":20,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",98.1,97.95,-0.54,-0.55,484975.804295,8540,98.0528,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":147,"volume":231,"transactions":232,"vwap":233},"2026-09-25",98.03,98.5995,97.915,98.49,0.37,501600.331553,8477,98.3187,{"date":235,"open":236,"high":18,"low":187,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",97.84,98.12,-0.18,383989.617372,7742,98.0574,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",98.89,98.93,98.18,98.3,-0.67,-0.68,579715.434719,8233,98.4104,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":112,"percent_change":112,"volume":259,"transactions":260,"vwap":261},"2026-09-22",99.15,99.27,98.845,98.97,378098.204409,6072,99.0132,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",98.34,99.185,98.11,98.98,1.05,1.07,380263.407008,6667,98.7386,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",97.99,98.06,97.53,97.93,-0.08,377253.516012,5790,97.7985,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":132,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",98.08,98.2578,97.765,98.01,0.8,387404.667815,5492,97.961,{"date":294,"open":197,"high":18,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",96.73,97.23,-0.83,-0.85,457627.160477,7804,97.679,{"date":303,"open":264,"high":264,"low":304,"close":276,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",97.935,-0.42,-0.43,370866.759616,5928,98.0847,{"date":311,"open":264,"high":312,"low":313,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",98.78,98.19,98.48,-0.16,565053.129091,8299,98.4881,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":137,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",98.81,99.03,98.615,98.64,0.67,371734.706139,6819,98.796,{"date":330,"open":331,"high":332,"low":333,"close":207,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",98.15,98.31,97.8801,-0.63,-0.64,318598.209247,6994,98.0656,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",98.96,99.005,98.41,98.61,-0.41,378893.41054,6384,98.6537,{"date":350,"open":351,"high":351,"low":341,"close":352,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",99.71,99.02,-0.75,435795.126838,8665,99.2009,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",99.97,100.125,99.67,99.77,-0.32,318227.918615,6964,99.8382,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",99.52,100.29,99.43,100.09,0.92,0.93,526395.114913,8914,100.0413,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",98.59,99.35,98.5632,99.17,0.71,0.72,375980.502575,6903,99.1443,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",98.58,98.85,98.23,98.46,-0.5,-0.51,361108.191718,8982,98.4669,{"date":401,"open":402,"high":403,"low":404,"close":341,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",99.22,99.25,98.835,-0.39,310817.233441,7228,99.0187,{"date":410,"open":411,"high":412,"low":413,"close":381,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",99.83,99.995814,99.246,-0.31,301987.602057,8713,99.5243,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",99.37,99.85,99.24,99.66,0.44,422039.104191,6255,99.5661,{"date":429,"open":422,"high":430,"low":431,"close":402,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",99.47,99.09,-0.2,447704.320138,6242,99.2922,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",99.55,99.125,99.42,0.17,574242.077785,7259,99.3298,{"date":446,"open":447,"high":448,"low":449,"close":403,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",99.3,99.39,99.0502,-0.04,488146.474312,7697,99.234,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":137,"volume":460,"transactions":461,"vwap":462},"2026-08-21",99,99.5601,99.29,0.65,456148.224605,5438,99.308,{"date":464,"open":465,"high":381,"low":391,"close":324,"change":297,"percent_change":297,"volume":466,"transactions":467,"vwap":468},"2026-08-20",99.05,445503.532154,6180,98.9676,{"date":470,"open":440,"high":471,"low":472,"close":430,"change":127,"percent_change":127,"volume":473,"transactions":474,"vwap":475},"2026-08-19",100.05,99.36,545837.837865,7798,99.6881,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",99.21,99.2994,99.04,99.07,-0.4,558711.36658,7854,99.2042,{"date":487,"open":488,"high":489,"low":490,"close":430,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",99.8,99.87,99.465,-0.57,346299.600968,7797,99.6573,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",100.27,100.335,99.955,100.04,-0.28,444157.157507,6308,100.0799,{"date":506,"open":507,"high":25,"low":508,"close":509,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",100.22,100.03,100.32,0.3,486298.583523,5952,100.2354,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":190,"percent_change":190,"volume":519,"transactions":520,"vwap":521},"2026-08-12",100.13,99.76,100.02,473849.281459,8078,99.9673,{"date":523,"open":524,"high":525,"low":526,"close":411,"change":501,"percent_change":501,"volume":527,"transactions":528,"vwap":529},"2026-08-11",100.34,100.37,99.775,597244.12021,7741,99.9849,{"date":531,"open":471,"high":370,"low":532,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",99.885,100.11,0.09,364394.72827,6097,100.0365,{"date":539,"open":540,"high":541,"low":542,"close":518,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",99.62,100.07,99.56,0.57,512246.902223,6948,99.8856,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",99.72,99.92,99.245,99.45,0.11,1691608.413862,6886,99.4451,{"date":558,"open":559,"high":518,"low":560,"close":561,"change":534,"percent_change":534,"volume":562,"transactions":563,"vwap":564},"2026-08-05",99.95,99.32,99.34,609481.198051,7878,99.5697,{"date":566,"open":275,"high":567,"low":568,"close":403,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",99.48,97.96,1.47,1.5,771977.777839,8650,98.8424,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",96.87,97.94,97.78,1.32,1.37,519469.917875,7712,97.6742,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":52,"volume":591,"transactions":592,"vwap":593},"2026-07-31",95.95,96.61,95.235,96.46,0.47,750885.842111,9347,95.8976,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",95.49,96.035,95.1695,95.99,0.84,0.88,582649.513282,9817,95.6831,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",96.24,96.52,95.05,95.15,-1.19,-1.24,535193.798656,14183,95.8133,{"date":617,"open":618,"high":587,"low":618,"close":619,"change":620,"percent_change":132,"volume":621,"transactions":622,"vwap":623},"2026-07-28",95.89,96.34,0.75,389588.506764,7361,96.383,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",96.18,96.26,95.43,95.59,0.15,0.16,556814.428555,8346,95.6517,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":424,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",95.12,95.8581,95.08,95.44,0.46,633808.560133,7465,95.4019,{"date":646,"open":647,"high":640,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",95.19,94.69,95,-1.1,-1.14,480895.514691,8476,94.9654,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",96.05,96.3801,95.995,96.1,0.04,623586.769931,5587,96.1575,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":52,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",95.93,96.12,95.555,96.06,0.51,317322.693717,4805,95.9766,{"date":676,"open":670,"high":677,"low":678,"close":679,"change":680,"percent_change":414,"volume":681,"transactions":682,"vwap":683},"2026-07-20",96.225,95.48,95.57,-0.3,457431.221222,7069,95.7537,{"date":685,"open":660,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",96.55,95.78,95.87,-1.06,-1.09,568298.60855,7944,96.1508,{"date":695,"open":696,"high":296,"low":697,"close":698,"change":190,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",96.86,96.62,96.93,0.2,424209.244297,6381,96.9633,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",96.43,96.8101,96.3703,96.74,0.48,0.5,437732.710406,6221,96.5998,{"date":715,"open":716,"high":717,"low":718,"close":627,"change":680,"percent_change":414,"volume":719,"transactions":720,"vwap":721},"2026-07-14",96.38,96.455,96,599602.375229,7284,96.2544,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":396,"percent_change":201,"volume":728,"transactions":729,"vwap":730},"2026-07-13",96.98,97.21,96.5,96.56,496410.59787,7231,96.7831,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",96.59,97.13,96.32,97.07,0.6,0.62,632800,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":710,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",95.96,96.47,95.84,0.52,608300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",95.88,96.099998,95.45,95.97,-0.37,-0.38,419800,{"date":757,"open":758,"high":759,"low":760,"close":619,"change":761,"percent_change":761,"volume":762,"transactions":9,"vwap":619},"2026-07-07",96.36,96.54,96.059998,0.1,309000,{"date":764,"open":765,"high":766,"low":767,"close":607,"change":147,"percent_change":127,"volume":768,"transactions":9,"vwap":607},"2026-07-06",96.17,96.37,95.83,390200,{"date":770,"open":771,"high":772,"low":647,"close":773,"change":774,"percent_change":142,"volume":775,"transactions":9,"vwap":773},"2026-07-02",95.75,96.31,95.86,0.31,376500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-01",95.52,96.080002,95.31,95.55,-0.07,953600,{"date":785,"open":628,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",95.8,95.27,95.62,0.22,0.23,468500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":38,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-29",95.29,95.46,94.6,95.4,0.77,619000,{"date":801,"open":802,"high":610,"low":803,"close":804,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",94.31,94.25,94.67,0.05,436600,{"date":808,"open":809,"high":794,"low":810,"close":811,"change":812,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",94.76,94.29,94.62,-0.05,805900,{"date":815,"open":816,"high":817,"low":818,"close":804,"change":812,"percent_change":812,"volume":819,"transactions":9,"vwap":804},"2026-06-24",94.7,95.39,94.41,696800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",94.84,95.24,94.55,94.72,-0.88,-0.92,595700,{"date":830,"open":831,"high":832,"low":628,"close":833,"change":414,"percent_change":363,"volume":834,"transactions":9,"vwap":833},"2026-06-22",95.76,96.23,95.6,549300,{"date":836,"open":750,"high":837,"low":838,"close":839,"change":840,"percent_change":543,"volume":841,"transactions":9,"vwap":839},"2026-06-18",96.14,95.72,95.91,0.54,507400,{"date":843,"open":295,"high":696,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",95.099998,95.37,-1.48,-1.53,930700,{"date":850,"open":734,"high":851,"low":852,"close":853,"change":501,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-16",97.3,96.76,96.85,-0.29,356300,{"date":857,"open":858,"high":859,"low":860,"close":734,"change":268,"percent_change":861,"volume":862,"transactions":9,"vwap":734},"2026-06-15",96.95,97.47,96.94,1.09,564400,{"date":864,"open":618,"high":766,"low":845,"close":779,"change":709,"percent_change":710,"volume":865,"transactions":9,"vwap":779},"2026-06-12",689600,{"date":867,"open":868,"high":586,"low":869,"close":833,"change":600,"percent_change":870,"volume":871,"transactions":9,"vwap":833},"2026-06-11",94.86,94.38,0.89,1000200,{"date":873,"open":679,"high":874,"low":875,"close":809,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":809},"2026-06-10",96.27,94.74,-1.22,-1.27,2055600,{"date":880,"open":881,"high":882,"low":824,"close":883,"change":805,"percent_change":805,"volume":884,"transactions":9,"vwap":883},"2026-06-09",96.33,96.84,95.98,710800,{"date":886,"open":887,"high":888,"low":749,"close":667,"change":889,"percent_change":889,"volume":890,"transactions":9,"vwap":667},"2026-06-08",96.4,96.67,-0.02,486800,{"date":892,"open":893,"high":894,"low":895,"close":586,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":586},"2026-06-05",97.44,97.49,95.73,-1.9,-1.94,776800,{"date":900,"open":199,"high":218,"low":901,"close":902,"change":903,"percent_change":384,"volume":904,"transactions":9,"vwap":902},"2026-06-04",97.22,97.85,0.69,370500,{"date":906,"open":187,"high":187,"low":907,"close":907,"change":908,"percent_change":297,"volume":909,"transactions":9,"vwap":907},"2026-06-03",97.16,-0.81,551300,{"date":911,"open":912,"high":913,"low":912,"close":196,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":196},"2026-06-02",97.55,98.010002,0.26,0.27,471100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":737,"percent_change":738,"volume":923,"transactions":9,"vwap":922},"2026-06-01",97.11,97.83,97.050003,97.71,780800,{"date":925,"open":860,"high":926,"low":927,"close":919,"change":789,"percent_change":790,"volume":928,"transactions":9,"vwap":919},"2026-05-29",97.33,96.91,721000,{"date":930,"open":589,"high":860,"low":874,"close":188,"change":931,"percent_change":424,"volume":932,"transactions":9,"vwap":188},"2026-05-28",0.42,517300,{"date":934,"open":935,"high":936,"low":937,"close":743,"change":938,"percent_change":630,"volume":939,"transactions":9,"vwap":743},"2026-05-27",96.29,96.6,96.21,0.14,355500,{"date":941,"open":743,"high":587,"low":837,"close":881,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":881},"2026-05-26",0,491400,{"date":945,"open":946,"high":947,"low":948,"close":881,"change":230,"percent_change":949,"volume":950,"transactions":9,"vwap":881},"2026-05-22",96.42,96.66,96.19,0.39,505700,{"date":952,"open":953,"high":937,"low":954,"close":742,"change":761,"percent_change":761,"volume":955,"transactions":9,"vwap":742},"2026-05-21",95.47,95.34,528800,{"date":957,"open":794,"high":883,"low":637,"close":773,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":773},"2026-05-20",0.58,0.61,583600,{"date":962,"open":817,"high":895,"low":963,"close":964,"change":965,"percent_change":395,"volume":966,"transactions":9,"vwap":964},"2026-05-19",95.16,95.28,-0.48,657700,{"date":968,"open":831,"high":749,"low":969,"close":831,"change":970,"percent_change":970,"volume":971,"transactions":9,"vwap":831},"2026-05-18",95.2,-0.03,725000,{"date":973,"open":974,"high":607,"low":975,"close":976,"change":826,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-15",96.15,95.7,95.79,-0.91,529600,{"date":980,"open":599,"high":576,"low":599,"close":888,"change":45,"percent_change":268,"volume":981,"transactions":9,"vwap":888},"2026-05-14",324000,{"date":983,"open":984,"high":786,"low":985,"close":986,"change":590,"percent_change":52,"volume":987,"transactions":9,"vwap":986},"2026-05-13",95.14,95.040001,95.67,624400,{"date":989,"open":990,"high":787,"low":991,"close":969,"change":189,"percent_change":190,"volume":992,"transactions":9,"vwap":969},"2026-05-12",94.9,94.54,466300,{"date":994,"open":804,"high":995,"low":804,"close":996,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-11",95.17,95.019997,0.02,420300,{"date":1000,"open":1001,"high":780,"low":1002,"close":649,"change":631,"percent_change":441,"volume":1003,"transactions":9,"vwap":649},"2026-05-08",95.059998,94.87,392100,{"date":1005,"open":1006,"high":797,"low":825,"close":822,"change":1007,"percent_change":754,"volume":1008,"transactions":9,"vwap":822},"2026-05-07",95.36,-0.36,625600,{"date":1010,"open":1011,"high":794,"low":869,"close":969,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":969},"2026-05-06",94.49,1.22,1.3,663700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":737,"volume":1022,"transactions":9,"vwap":1020},"2026-05-05",93.77,94.16,93.58,93.98,0.56,530900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-04",93.69,93.91,93.080002,93.42,-0.46,-0.49,952700,{"date":1033,"open":1034,"high":824,"low":1035,"close":1035,"change":970,"percent_change":970,"volume":1036,"transactions":9,"vwap":1035},"2026-05-01",94.24,93.88,914600,{"date":1038,"open":1028,"high":1039,"low":1040,"close":1026,"change":52,"percent_change":745,"volume":1041,"transactions":9,"vwap":1026},"2026-04-30",94.15,93.2,496800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1028,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1028},"2026-04-29",93.51,93.029999,-0.13,-0.14,567500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":363,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",93.67,93.78,93.44,93.55,-0.34,510600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1046,"percent_change":1047,"volume":1063,"transactions":9,"vwap":1062},"2026-04-27",93.73,93.97,93.65,93.87,340300,{"date":1065,"open":1066,"high":1067,"low":1054,"close":1068,"change":1069,"percent_change":789,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",93.8,94.07,94,0.21,698500,{"date":1072,"open":1073,"high":1074,"low":1045,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",93.74,94.2,93.79,-0.25,-0.27,1082300,{"date":1080,"open":1026,"high":1081,"low":1066,"close":1082,"change":737,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-22",94.059998,94.040001,0.64,535200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1053,"change":1029,"percent_change":1030,"volume":1090,"transactions":9,"vwap":1053},"2026-04-21",94.21,94.26,93.27,664700,{"date":1092,"open":1093,"high":1020,"low":1051,"close":1094,"change":1046,"percent_change":1047,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",93.81,93.9,463000,{"date":1097,"open":1098,"high":803,"low":1099,"close":1100,"change":1101,"percent_change":1013,"volume":1102,"transactions":9,"vwap":1100},"2026-04-17",93.54,93.19,94.029999,1.21,984100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":789,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",92.64,92.98,92.56,92.82,0.24,587300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":709,"percent_change":745,"volume":1117,"transactions":9,"vwap":1116},"2026-04-15",92.24,92.67,92.029999,92.6,634300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":45,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",91.42,92.12,91.33,0.91,426500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":289,"percent_change":601,"volume":1131,"transactions":9,"vwap":1130},"2026-04-13",90.2,91.23,90.019997,91.21,577500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":753,"percent_change":345,"volume":1138,"transactions":9,"vwap":1137},"2026-04-10",91.010002,91.080002,90.3,90.41,386800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":774,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-09",90.19,90.96,90.099998,90.78,0.34,589600,{"date":1148,"open":1141,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-08",90.47,89.83,2.08,2.35,818900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":450,"percent_change":812,"volume":1159,"transactions":9,"vwap":1157},"2026-04-07",88.32,88.39,87.55,1001300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":230,"percent_change":931,"volume":1165,"transactions":9,"vwap":1163},"2026-04-06",88,88.43,87.91,742800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":970,"percent_change":970,"volume":1172,"transactions":9,"vwap":1171},"2026-04-02",87.080002,88.35,87.010002,88.059998,851900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":122,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",88.16,88.52,87.98,88.089996,0.28,1406700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",86.6,87.92,86.41,87.84,2.19,2.56,1986100,{"date":1191,"open":1192,"high":1193,"low":26,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-30",86.51,86.55,85.65,-0.15,-0.17,2034800,{"date":1199,"open":1200,"high":1201,"low":1194,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",86.67,86.72,85.8,-1.12,-1.29,1621100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-26",87.82,88.080002,86.87,86.92,-1.49,-1.69,1426900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":152,"percent_change":127,"volume":1221,"transactions":9,"vwap":1220},"2026-03-25",88.67,88.92,88.11,88.41,1384100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1171,"change":1227,"percent_change":1047,"volume":1228,"transactions":9,"vwap":1171},"2026-03-24",87.62,88.54,87.58,-0.12,2162900,{"date":1230,"open":1220,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",89,87.96,88.18,0.96,1.1,2443400,{"date":1238,"open":1233,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",88.21,86.82,87.22,-1.04,-1.18,1783700,{"date":1246,"open":1162,"high":1247,"low":1208,"close":1248,"change":1077,"percent_change":680,"volume":1249,"transactions":9,"vwap":1248},"2026-03-19",88.7,88.26,2077400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-18",89.65,89.7,88.5,88.53,-1.44,-1.6,1029200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-17",90.37,90.57,89.97,0.01,1079300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":23,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-16",89.87,90.25,89.68,89.96,0.85,1168500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":200,"volume":1281,"transactions":9,"vwap":1279},"2026-03-13",90.11,90.44,89.07,89.2,-0.47,1629200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-12",90.32,90.39,89.67,-1.2,-1.32,1496800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":450,"percent_change":450,"volume":1296,"transactions":9,"vwap":1295},"2026-03-11",91.099998,91.16,90.49,90.87,1584000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":211,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-10",91.089996,91.72,90.6,90.91,-0.21,2136900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1292,"change":543,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1292},"2026-03-09",89.66,91.24,89.25,0.63,2619100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":651,"percent_change":612,"volume":1318,"transactions":9,"vwap":1317},"2026-03-06",90.68,90.89,90.07,90.53,1691300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":297,"volume":1326,"transactions":9,"vwap":1324},"2026-03-05",91.94,92.21,90.97,91.67,-0.77,1933800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":789,"percent_change":1109,"volume":1333,"transactions":9,"vwap":1332},"2026-03-04",92.35,92.69,91.9,92.44,1313900,{"date":1335,"open":1336,"high":1337,"low":1142,"close":1338,"change":297,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-03",91.63,92.47,92.22,-0.89,1882000,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1264,"percent_change":1264,"volume":1346,"transactions":9,"vwap":1345},"2026-03-02",92.26,93.33,93.050003,1350000,{"date":1348,"open":1349,"high":1027,"low":1350,"close":1351,"change":1352,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",92.43,92.39,93.040001,-0.06,822000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1280,"volume":1361,"transactions":9,"vwap":1359},"2026-02-26",93.57,93.59,92.65,93.099998,-0.44,699500,{"date":1363,"open":1028,"high":1364,"low":1099,"close":1098,"change":709,"percent_change":745,"volume":1365,"transactions":9,"vwap":1098},"2026-02-25",93.61,613600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":424,"percent_change":709,"volume":1372,"transactions":9,"vwap":1371},"2026-02-24",92.53,93.16,92.42,93.059998,650700,{"date":1374,"open":1106,"high":1375,"low":1376,"close":1377,"change":220,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-23",93.47,92.37,92.62,-0.59,581900,{"date":1381,"open":1370,"high":1382,"low":1376,"close":1383,"change":709,"percent_change":745,"volume":1384,"transactions":9,"vwap":1383},"2026-02-20",93.23,93.17,663100,{"date":1386,"open":1387,"high":1388,"low":1332,"close":1330,"change":854,"percent_change":414,"volume":1389,"transactions":9,"vwap":1330},"2026-02-19",92.78,93.019997,860700,{"date":1391,"open":1392,"high":1393,"low":1105,"close":1106,"change":230,"percent_change":127,"volume":1394,"transactions":9,"vwap":1106},"2026-02-18",92.84,93.25,919200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1397,"change":112,"percent_change":112,"volume":1400,"transactions":9,"vwap":1397},"2026-02-17",92.61,92.83,91.85,1119300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1377,"change":553,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1377},"2026-02-13",92.51,93.15,92.25,0.12,901400,{"date":1409,"open":1094,"high":1410,"low":1337,"close":1403,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2026-02-12",94.010002,-1.13,-1.21,947800,{"date":1415,"open":1051,"high":1416,"low":1417,"close":1418,"change":931,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",93.82,93.28,93.64,0.45,516300,{"date":1422,"open":1423,"high":1424,"low":1383,"close":1425,"change":501,"percent_change":680,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",93.48,93.68,93.22,679100,{"date":1428,"open":1106,"high":1429,"low":1106,"close":1430,"change":641,"percent_change":52,"volume":1431,"transactions":9,"vwap":1430},"2026-02-09",93.66,93.5,609900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1351,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1351},"2026-02-06",91.78,93.24,1.75,1.92,672800,{"date":1440,"open":1441,"high":1399,"low":1442,"close":1443,"change":1444,"percent_change":1339,"volume":1445,"transactions":9,"vwap":1443},"2026-02-05",91.59,91.17,91.29,-0.82,1091900,{"date":1447,"open":1121,"high":1448,"low":1449,"close":1450,"change":1109,"percent_change":914,"volume":1451,"transactions":9,"vwap":1450},"2026-02-04",92.4,91.65,92.11,1103200,{"date":1453,"open":1454,"high":1448,"low":1455,"close":1456,"change":1303,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-03",91.96,91.31,91.87,-0.23,1079500,{"date":1460,"open":1461,"high":1462,"low":1122,"close":1463,"change":745,"percent_change":543,"volume":1464,"transactions":9,"vwap":1463},"2026-02-02",91.37,92.23,92.080002,570000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":942,"percent_change":942,"volume":1471,"transactions":9,"vwap":1470},"2026-01-30",91.26,91.68,90.81,91.56,2180900,{"date":1473,"open":1474,"high":1300,"low":1475,"close":1470,"change":790,"percent_change":122,"volume":1476,"transactions":9,"vwap":1470},"2026-01-29",91.47,90.51,756100,{"date":1478,"open":1479,"high":1441,"low":1480,"close":1122,"change":1264,"percent_change":1264,"volume":1481,"transactions":9,"vwap":1122},"2026-01-28",91.41,91.13,860500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-27",91.2,91.45,91.12,91.32,-0.09,-0.1,691800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1479,"change":671,"percent_change":1021,"volume":1495,"transactions":9,"vwap":1479},"2026-01-26",91.11,91.53,483400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":938,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",90.77,91.019997,90.64,90.9,0.13,882900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1498,"change":122,"percent_change":1179,"volume":1509,"transactions":9,"vwap":1498},"2026-01-22",90.85,91.15,90.65,1124500,{"date":1511,"open":1512,"high":1315,"low":1513,"close":1514,"change":45,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-21",89.74,89.71,90.52,1.12,1499100,{"date":1518,"open":1268,"high":1519,"low":1520,"close":1521,"change":1212,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",90.21,89.39,89.52,-1.64,1300800,{"date":1525,"open":1526,"high":1308,"low":1527,"close":1134,"change":1227,"percent_change":1046,"volume":1528,"transactions":9,"vwap":1134},"2026-01-16",91.19,90.84,775300,{"date":1530,"open":1531,"high":1531,"low":1134,"close":1480,"change":1532,"percent_change":534,"volume":1533,"transactions":9,"vwap":1480},"2026-01-15",91.46,0.08,754200,{"date":1535,"open":1142,"high":1536,"low":1537,"close":1536,"change":1227,"percent_change":1046,"volume":1538,"transactions":9,"vwap":1536},"2026-01-14",91.050003,90.56,1164100,{"date":1540,"open":1541,"high":1542,"low":1315,"close":1442,"change":1457,"percent_change":1076,"volume":1543,"transactions":9,"vwap":1442},"2026-01-13",91.4,91.44,935800,{"date":1545,"open":1135,"high":1546,"low":1506,"close":1541,"change":761,"percent_change":553,"volume":1547,"transactions":9,"vwap":1541},"2026-01-12",91.5,503600,{"date":1549,"open":1498,"high":1485,"low":1314,"close":1550,"change":1551,"percent_change":798,"volume":1552,"transactions":9,"vwap":1550},"2026-01-09",91.3,0.7,777500,{"date":1554,"open":1316,"high":1555,"low":1556,"close":1301,"change":1557,"percent_change":230,"volume":1558,"transactions":9,"vwap":1301},"2026-01-08",90.67,90.040001,0.33,527100,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1007,"percent_change":482,"volume":1564,"transactions":9,"vwap":1563},"2026-01-07",90.72,90.23,90.27,727900,{"date":1566,"open":1269,"high":1567,"low":1269,"close":1568,"change":949,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-06",90.73,90.63,0.43,696500,{"date":1572,"open":1573,"high":1137,"low":1573,"close":1574,"change":710,"percent_change":1021,"volume":1575,"transactions":9,"vwap":1574},"2026-01-05",90.029999,90.24,804500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1512,"change":774,"percent_change":152,"volume":1581,"transactions":9,"vwap":1512},"2026-01-02",89.77,89.82,89.35,1140800,{"date":1583,"open":1129,"high":1316,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-31",89.43,-0.62,-0.69,377500,{"date":1589,"open":1590,"high":1574,"low":1591,"close":1592,"change":782,"percent_change":279,"volume":1593,"transactions":9,"vwap":1592},"2025-12-30",90.080002,89.98,90.050003,530200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":854,"percent_change":363,"volume":1600,"transactions":9,"vwap":1599},"2025-12-29",90.089996,90.31,89.92,90.12,388900,{"date":1602,"open":1603,"high":1317,"low":1574,"close":1137,"change":238,"percent_change":432,"volume":1604,"transactions":9,"vwap":1137},"2025-12-26",90.38,309800,{"date":1606,"open":1127,"high":1314,"low":1607,"close":1608,"change":949,"percent_change":1569,"volume":1609,"transactions":9,"vwap":1608},"2025-12-24",90.17,90.59,304600,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1127,"change":915,"percent_change":510,"volume":1614,"transactions":9,"vwap":1127},"2025-12-23",89.75,90.26,428700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":840,"percent_change":737,"volume":1620,"transactions":9,"vwap":1619},"2025-12-22",89.61,90,89.93,477500,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1520,"change":959,"percent_change":903,"volume":1625,"transactions":9,"vwap":1520},"2025-12-19",88.95,89.49,847000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1557,"volume":1633,"transactions":9,"vwap":1631},"2025-12-18",88.98,89.37,88.58,88.78,0.29,779700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":396,"percent_change":491,"volume":1640,"transactions":9,"vwap":1639},"2025-12-17",89.13,89.16,88.45,88.49,831400,{"date":1642,"open":1643,"high":1584,"low":1644,"close":1231,"change":965,"percent_change":219,"volume":1645,"transactions":9,"vwap":1231},"2025-12-16",89.29,88.68,665300,{"date":1647,"open":1648,"high":1618,"low":1649,"close":1650,"change":1195,"percent_change":1196,"volume":1651,"transactions":9,"vwap":1650},"2025-12-15",89.99,89.31,89.48,687100,{"date":1653,"open":1607,"high":1654,"low":1629,"close":1655,"change":248,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-12",90.28,89.63,-0.74,1163500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1136,"change":190,"percent_change":1069,"volume":1663,"transactions":9,"vwap":1136},"2025-12-11",89.8,90.33,89.56,870800,{"date":1665,"open":1666,"high":1562,"low":1643,"close":1276,"change":459,"percent_change":38,"volume":1667,"transactions":9,"vwap":1276},"2025-12-10",89.51,832600,{"date":1669,"open":1624,"high":1670,"low":1671,"close":1672,"change":782,"percent_change":279,"volume":1673,"transactions":9,"vwap":1672},"2025-12-09",89.79,89.4,89.46,699100,{"date":1675,"open":1676,"high":1676,"low":1580,"close":1677,"change":305,"percent_change":1280,"volume":1678,"transactions":9,"vwap":1677},"2025-12-08",89.9,89.53,491800,{"date":1680,"open":1681,"high":1284,"low":1268,"close":1682,"change":889,"percent_change":889,"volume":1683,"transactions":9,"vwap":1682},"2025-12-05",90.010002,89.95,612700,{"date":1685,"open":1686,"high":1613,"low":1655,"close":1263,"change":279,"percent_change":1488,"volume":1687,"transactions":9,"vwap":1263},"2025-12-04",90.14,949600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1592,"change":709,"percent_change":840,"volume":1693,"transactions":9,"vwap":1592},"2025-12-03",89.45,90.22,89.42,828000,{"date":1695,"open":1253,"high":1150,"low":1580,"close":1696,"change":812,"percent_change":1352,"volume":1697,"transactions":9,"vwap":1696},"2025-12-02",89.57,449800,{"date":1699,"open":1666,"high":1596,"low":1666,"close":1700,"change":753,"percent_change":345,"volume":1701,"transactions":9,"vwap":1700},"2025-12-01",89.62,499200,{"date":1703,"open":1286,"high":1129,"low":1286,"close":1648,"change":1557,"percent_change":230,"volume":1704,"transactions":9,"vwap":1648},"2025-11-28",285100,{"date":1706,"open":1584,"high":1618,"low":1707,"close":1307,"change":745,"percent_change":958,"volume":1708,"transactions":9,"vwap":1307},"2025-11-26",89.41,507000,{"date":1710,"open":1219,"high":1649,"low":1711,"close":1712,"change":861,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-25",88.040001,89.14,1.24,938900,{"date":1716,"open":1717,"high":1169,"low":1224,"close":1718,"change":699,"percent_change":790,"volume":1719,"transactions":9,"vwap":1718},"2025-11-24",87.99,88.050003,711900,{"date":1721,"open":1722,"high":1220,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-21",87.07,87.040001,87.85,1.04,1.2,1090400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-20",88.62,88.9,86.74,86.81,-0.84,-0.96,698700,{"date":1738,"open":1739,"high":1209,"low":1740,"close":1741,"change":1532,"percent_change":534,"volume":1742,"transactions":9,"vwap":1741},"2025-11-19",87.46,87.26,87.65,576600,{"date":1744,"open":1739,"high":1745,"low":1170,"close":1746,"change":1747,"percent_change":754,"volume":1748,"transactions":9,"vwap":1746},"2025-11-18",88.010002,87.57,-0.33,927500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":827,"percent_change":1242,"volume":1755,"transactions":9,"vwap":1754},"2025-11-17",88.64,88.87,87.6,87.9,838700,{"date":1757,"open":1758,"high":1636,"low":1758,"close":1759,"change":1264,"percent_change":1264,"volume":1760,"transactions":9,"vwap":1759},"2025-11-14",88.019997,88.82,815600,{"date":1762,"open":1629,"high":1307,"low":1763,"close":1764,"change":298,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-13",88.66,88.81,-0.95,820800,{"date":1768,"open":1270,"high":1660,"low":1650,"close":1307,"change":1769,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1307},"2025-11-12",0.03,479100,{"date":1772,"open":1773,"high":1513,"low":1773,"close":1655,"change":1083,"percent_change":385,"volume":1774,"transactions":9,"vwap":1655},"2025-11-11",88.88,438500,{"date":1776,"open":1247,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":66,"volume":1781,"transactions":9,"vwap":1779},"2025-11-10",89.080002,88.24,88.99,0.79,624500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1557,"percent_change":147,"volume":1787,"transactions":9,"vwap":1785},"2025-11-07",87.7,88.2,87.35,1084100,{"date":1789,"open":1169,"high":1163,"low":1790,"close":1791,"change":335,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-06",87.72,87.87,-0.72,1041200,{"date":1795,"open":1796,"high":1623,"low":1796,"close":1797,"change":553,"percent_change":1406,"volume":1798,"transactions":9,"vwap":1797},"2025-11-05",88.33,88.51,1039900,{"date":1800,"open":1801,"high":1802,"low":1711,"close":1803,"change":754,"percent_change":306,"volume":1804,"transactions":9,"vwap":1803},"2025-11-04",88.19,88.55,88.4,995000,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1631,"change":414,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1631},"2025-11-03",89.23,88.37,-0.35,770100,{"date":1812,"open":1690,"high":1690,"low":1813,"close":1814,"change":211,"percent_change":1303,"volume":1815,"transactions":9,"vwap":1814},"2025-10-31",88.79,89.089996,657000,{"date":1817,"open":1818,"high":1556,"low":1309,"close":1819,"change":1792,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-30",89.6,89.28,-0.8,895900,{"date":1823,"open":1277,"high":1824,"low":1617,"close":1618,"change":754,"percent_change":305,"volume":1825,"transactions":9,"vwap":1618},"2025-10-29",90.48,1028600,{"date":1827,"open":1144,"high":1828,"low":1603,"close":1603,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1603},"2025-10-28",90.79,-0.22,-0.24,831900,{"date":1833,"open":1824,"high":1834,"low":1691,"close":1301,"change":132,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1301},"2025-10-27",90.62,0.87,582100,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1579,"change":230,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1579},"2025-10-24",90.13,89.76,0.41,1156900,{"date":1844,"open":1309,"high":1845,"low":1637,"close":1690,"change":230,"percent_change":931,"volume":1846,"transactions":9,"vwap":1690},"2025-10-23",89.64,796400,{"date":1848,"open":1649,"high":1624,"low":1849,"close":1777,"change":1046,"percent_change":1195,"volume":1850,"transactions":9,"vwap":1777},"2025-10-22",88.75,1086600,{"date":1852,"open":1636,"high":1853,"low":1218,"close":1854,"change":889,"percent_change":889,"volume":1855,"transactions":9,"vwap":1854},"2025-10-21",89.33,89.21,994900,{"date":1857,"open":1858,"high":1853,"low":1858,"close":1807,"change":325,"percent_change":23,"volume":1859,"transactions":9,"vwap":1807},"2025-10-20",88.77,495000,{"date":1861,"open":1862,"high":1863,"low":1184,"close":1864,"change":1865,"percent_change":737,"volume":1866,"transactions":9,"vwap":1864},"2025-10-17",87.95,88.73,88.56,0.53,1097100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-16",88.74,88.8,87.64,88.029999,-0.58,-0.65,1219400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1406,"percent_change":938,"volume":1882,"transactions":9,"vwap":1881},"2025-10-15",88.83,89.3,87.89,88.61,875700,{"date":1884,"open":1885,"high":1631,"low":1740,"close":1639,"change":1865,"percent_change":737,"volume":1886,"transactions":9,"vwap":1639},"2025-10-14",87.28,1104600,{"date":1888,"open":1226,"high":1219,"low":1226,"close":1232,"change":1234,"percent_change":1235,"volume":1889,"transactions":9,"vwap":1232},"2025-10-13",1304900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-10",88.85,89.059998,86.98,87,-1.7,-1.92,1520500,{"date":1900,"open":1854,"high":1879,"low":1797,"close":1247,"change":1360,"percent_change":1030,"volume":1901,"transactions":9,"vwap":1247},"2025-10-09",652300,{"date":1903,"open":1893,"high":1904,"low":1892,"close":1712,"change":1502,"percent_change":630,"volume":1905,"transactions":9,"vwap":1712},"2025-10-08",89.26,729400,{"date":1907,"open":1908,"high":1909,"low":1878,"close":1910,"change":405,"percent_change":1360,"volume":1911,"transactions":9,"vwap":1910},"2025-10-07",89.44,89.58,89.010002,1201000,{"date":1913,"open":1671,"high":1624,"low":1637,"close":1671,"change":938,"percent_change":631,"volume":1914,"transactions":9,"vwap":1671},"2025-10-06",722100,{"date":1916,"open":1777,"high":1252,"low":1278,"close":1904,"change":630,"percent_change":441,"volume":1917,"transactions":9,"vwap":1904},"2025-10-03",911100,{"date":1919,"open":1712,"high":1649,"low":1920,"close":1921,"change":112,"percent_change":112,"volume":1922,"transactions":9,"vwap":1921},"2025-10-02",88.76,89.11,898600,{"date":1924,"open":1925,"high":1854,"low":1926,"close":1927,"change":631,"percent_change":189,"volume":1928,"transactions":9,"vwap":1927},"2025-10-01",88.65,88.57,89.12,753400,{"date":1930,"open":1802,"high":1231,"low":1931,"close":1932,"change":1179,"percent_change":142,"volume":1933,"transactions":9,"vwap":1932},"2025-09-30",88.44,88.96,1235500,{"date":1935,"open":1231,"high":1231,"low":1638,"close":1644,"change":279,"percent_change":1488,"volume":1936,"transactions":9,"vwap":1644},"2025-09-29",836300,{"date":1938,"open":1176,"high":1939,"low":1940,"close":1920,"change":590,"percent_change":1865,"volume":1941,"transactions":9,"vwap":1920},"2025-09-26",88.89,88.36,635600,{"date":1943,"open":1940,"high":1944,"low":1232,"close":1945,"change":335,"percent_change":1792,"volume":1946,"transactions":9,"vwap":1945},"2025-09-25",88.48,88.29,775100,{"date":1948,"open":1949,"high":1879,"low":1950,"close":1951,"change":854,"percent_change":1747,"volume":1952,"transactions":9,"vwap":1951},"2025-09-24",89.22,88.84,88.93,1291100,{"date":1954,"open":1908,"high":1955,"low":1777,"close":1949,"change":1830,"percent_change":1077,"volume":1956,"transactions":9,"vwap":1949},"2025-09-23",89.55,2085100,{"date":1958,"open":1779,"high":1662,"low":1951,"close":1672,"change":142,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1672},"2025-09-22",0.36,1523400,{"date":1962,"open":1963,"high":1309,"low":1920,"close":1712,"change":1069,"percent_change":1109,"volume":1964,"transactions":9,"vwap":1712},"2025-09-19",89.17,397500,{"date":1966,"open":1231,"high":1967,"low":1870,"close":1951,"change":534,"percent_change":761,"volume":1968,"transactions":9,"vwap":1951},"2025-09-18",89.32,628700,{"date":1970,"open":1759,"high":1643,"low":1796,"close":1950,"change":761,"percent_change":553,"volume":1971,"transactions":9,"vwap":1950},"2025-09-17",476600,{"date":1973,"open":1939,"high":1628,"low":1974,"close":1869,"change":107,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1869},"2025-09-16",88.6,0.07,755600,{"date":1978,"open":1759,"high":1950,"low":1254,"close":1644,"change":1406,"percent_change":938,"volume":1979,"transactions":9,"vwap":1644},"2025-09-15",475500,{"date":1981,"open":1759,"high":1773,"low":1864,"close":1864,"change":1809,"percent_change":405,"volume":1982,"transactions":9,"vwap":1864},"2025-09-12",444600,{"date":1984,"open":1985,"high":1628,"low":1986,"close":1987,"change":1835,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-11",88.23,88.099998,88.91,0.99,1190800,{"date":1991,"open":1992,"high":1796,"low":1724,"close":1711,"change":1419,"percent_change":671,"volume":1993,"transactions":9,"vwap":1711},"2025-09-10",88.17,644100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":761,"percent_change":553,"volume":2000,"transactions":9,"vwap":1999},"2025-09-09",87.47,87.69,87.3,87.59,674700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1406,"percent_change":938,"volume":2007,"transactions":9,"vwap":2006},"2025-09-08",87.5,87.51,87.18,87.49,606300,{"date":2009,"open":2010,"high":2011,"low":1170,"close":2012,"change":345,"percent_change":1280,"volume":2013,"transactions":9,"vwap":2012},"2025-09-05",87.76,87.97,87.37,1209400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":459,"percent_change":620,"volume":2020,"transactions":9,"vwap":2019},"2025-09-04",87.13,87.79,87.099998,87.78,634500,{"date":2022,"open":2016,"high":2023,"low":2024,"close":2016,"change":1975,"percent_change":1532,"volume":2025,"transactions":9,"vwap":2016},"2025-09-03",87.29,86.73,1052900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":405,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-02",86.8,87.059998,86.47,-0.45,636800,{"date":2034,"open":2006,"high":1741,"low":2005,"close":2035,"change":1227,"percent_change":1047,"volume":2036,"transactions":9,"vwap":2035},"2025-08-29",87.45,678800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1746,"change":661,"percent_change":805,"volume":2042,"transactions":9,"vwap":1746},"2025-08-28",87.63,87.67,87.24,1090700,{"date":2044,"open":2045,"high":1753,"low":2045,"close":2046,"change":1069,"percent_change":1109,"volume":2047,"transactions":9,"vwap":2046},"2025-08-27",87.16,87.53,743700,{"date":2049,"open":2045,"high":2012,"low":1723,"close":2050,"change":1975,"percent_change":1532,"volume":2051,"transactions":9,"vwap":2050},"2025-08-26",87.32,839400,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":491,"percent_change":1874,"volume":2056,"transactions":9,"vwap":2055},"2025-08-25",87.73,87.25,578500,{"date":2058,"open":1211,"high":1162,"low":1211,"close":1208,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1208},"2025-08-22",1.15,1.33,839900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1200,"change":1077,"percent_change":414,"volume":2067,"transactions":9,"vwap":1200},"2025-08-21",86.57,86.9,86.45,980600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1227,"percent_change":1047,"volume":2074,"transactions":9,"vwap":2073},"2025-08-20",87.089996,87.19,86.69,86.94,799300,{"date":2076,"open":1722,"high":2077,"low":1210,"close":2029,"change":997,"percent_change":997,"volume":2078,"transactions":9,"vwap":2029},"2025-08-19",87.48,774300,{"date":2080,"open":2070,"high":1241,"low":2081,"close":1723,"change":970,"percent_change":970,"volume":2082,"transactions":9,"vwap":1723},"2025-08-18",86.96,684900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1722,"change":1227,"percent_change":1047,"volume":2088,"transactions":9,"vwap":1722},"2025-08-15",87.31,87.39,87.050003,575300,{"date":2090,"open":2018,"high":2091,"low":2092,"close":2071,"change":854,"percent_change":1747,"volume":2093,"transactions":9,"vwap":2071},"2025-08-14",87.33,86.93,806600,{"date":2095,"open":2096,"high":2003,"low":2097,"close":2077,"change":709,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2077},"2025-08-13",87.2,87.17,0.55,687400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1895,"change":373,"percent_change":269,"volume":2105,"transactions":9,"vwap":1895},"2025-08-12",86.34,87.019997,86.33,470500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":315,"percent_change":211,"volume":2112,"transactions":9,"vwap":2111},"2025-08-11",86.3,86.39,85.93,86.080002,649300,{"date":2114,"open":2115,"high":2102,"low":2115,"close":2116,"change":22,"percent_change":1835,"volume":2117,"transactions":9,"vwap":2116},"2025-08-08",85.67,86.24,550200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1047,"percent_change":315,"volume":2124,"transactions":9,"vwap":2123},"2025-08-07",86.029999,86.12,85.21,85.5,891200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":424,"percent_change":745,"volume":1620,"transactions":9,"vwap":2130},"2025-08-06",85.45,85.83,85.24,85.64,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":432,"percent_change":1457,"volume":2137,"transactions":9,"vwap":2136},"2025-08-05",85.47,85.58,85.019997,85.2,904600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":1515,"percent_change":2060,"volume":2142,"transactions":9,"vwap":2141},"2025-08-04",84.57,85.4,1469900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-01",84.77,84.89,84.019997,84.28,-0.87,-1.02,1010400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":345,"percent_change":965,"volume":2158,"transactions":9,"vwap":2157},"2025-07-31",85.98,86.11,85.029999,85.15,783400,{"date":2160,"open":2161,"high":2120,"low":2162,"close":2163,"change":753,"percent_change":306,"volume":2164,"transactions":9,"vwap":2163},"2025-07-30",85.99,85.19,85.56,507300,{"date":2166,"open":2167,"high":2121,"low":2168,"close":2110,"change":1047,"percent_change":315,"volume":2169,"transactions":9,"vwap":2110},"2025-07-29",86.07,85.73,446500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2167,"change":1046,"percent_change":1195,"volume":2175,"transactions":9,"vwap":2167},"2025-07-28",86.17,86.22,85.87,591100,{"date":2177,"open":2178,"high":2179,"low":2174,"close":2180,"change":230,"percent_change":1569,"volume":2181,"transactions":9,"vwap":2180},"2025-07-25",85.95,86.28,86.2,646200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2128,"change":1264,"percent_change":1264,"volume":2187,"transactions":9,"vwap":2128},"2025-07-24",85.86,86.13,85.82,587800,{"date":2189,"open":2190,"high":2186,"low":2129,"close":2186,"change":620,"percent_change":601,"volume":2191,"transactions":9,"vwap":2186},"2025-07-23",85.39,531800,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":1502,"percent_change":630,"volume":2197,"transactions":9,"vwap":2196},"2025-07-22",84.75,85.16,85.07,474200,{"date":2199,"open":2200,"high":2201,"low":2146,"close":2200,"change":805,"percent_change":107,"volume":2202,"transactions":9,"vwap":2200},"2025-07-21",84.94,85.35,810000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2146,"change":854,"percent_change":1055,"volume":2208,"transactions":9,"vwap":2146},"2025-07-18",85.43,85.51,84.73,541900,{"date":2210,"open":2145,"high":2129,"low":2207,"close":2211,"change":931,"percent_change":710,"volume":2212,"transactions":9,"vwap":2211},"2025-07-17",85.18,589100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":915,"percent_change":142,"volume":2219,"transactions":9,"vwap":2218},"2025-07-16",84.61,84.83,83.95,84.76,1380700,{"date":2221,"open":2129,"high":2201,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-15",84.47,84.49,-0.6,-0.71,641600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":812,"percent_change":1352,"volume":2233,"transactions":9,"vwap":2232},"2025-07-14",85.010002,85.14,84.79,85.089996,771900,{"date":2235,"open":2157,"high":2236,"low":2200,"close":2230,"change":306,"percent_change":395,"volume":2237,"transactions":9,"vwap":2230},"2025-07-11",85.26,434800,{"date":2239,"open":2240,"high":1202,"low":2241,"close":2242,"change":147,"percent_change":1419,"volume":2243,"transactions":9,"vwap":2242},"2025-07-10",85.28,85.12,85.57,614100,{"date":2245,"open":2246,"high":2129,"low":2207,"close":2162,"change":1841,"percent_change":709,"volume":2247,"transactions":9,"vwap":2162},"2025-07-09",84.99,561900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1975,"percent_change":1532,"volume":2254,"transactions":9,"vwap":2253},"2025-07-08",84.71,85.040001,84.65,84.78,657200,{"date":2256,"open":2229,"high":2257,"low":2258,"close":2250,"change":200,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2250},"2025-07-07",85.099998,84.3,-0.61,517100,{"date":2262,"open":2263,"high":2201,"low":2263,"close":2264,"change":745,"percent_change":959,"volume":2265,"transactions":9,"vwap":2264},"2025-07-03",84.82,85.23,337600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2250,"change":1145,"percent_change":127,"volume":2271,"transactions":9,"vwap":2250},"2025-07-02",84.31,84.72,84.18,660000,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1310,"percent_change":620,"volume":2277,"transactions":9,"vwap":2276},"2025-07-01",83.61,84.59,84.37,807100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":510,"percent_change":1959,"volume":2284,"transactions":9,"vwap":2283},"2025-06-30",83.66,83.91,83.38,83.74,417700,{"date":2286,"open":2287,"high":2280,"low":2288,"close":2289,"change":840,"percent_change":459,"volume":2290,"transactions":9,"vwap":2289},"2025-06-27",83.11,83.019997,83.44,592700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":709,"percent_change":958,"volume":2297,"transactions":9,"vwap":2296},"2025-06-26",82.63,82.98,82.6,82.9,607300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":363,"percent_change":405,"volume":2303,"transactions":9,"vwap":2302},"2025-06-25",82.62,82.21,82.42,703900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2098,"percent_change":325,"volume":1394,"transactions":9,"vwap":2309},"2025-06-24",82.5,82.89,82.3,82.74,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":738,"percent_change":23,"volume":2316,"transactions":9,"vwap":2315},"2025-06-23",81.66,82.22,81.28,82.19,486000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1489,"percent_change":1227,"volume":2323,"transactions":9,"vwap":2322},"2025-06-20",82.010002,82.089996,81.38,81.57,515200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1227,"percent_change":1195,"volume":2330,"transactions":9,"vwap":2329},"2025-06-18",81.89,82.15,81.54,81.67,595400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1585,"percent_change":353,"volume":2337,"transactions":9,"vwap":2336},"2025-06-17",82.12,82.32,81.73,81.79,867000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":641,"percent_change":1021,"volume":2344,"transactions":9,"vwap":2343},"2025-06-16",82.28,82.73,82.24,82.41,424600,{"date":2346,"open":2342,"high":2347,"low":2348,"close":2349,"change":1325,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-13",82.55,81.76,81.95,-0.93,484600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":590,"percent_change":543,"volume":2357,"transactions":9,"vwap":2355},"2025-06-12",82.14,82.72,82.019997,606400,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1303,"percent_change":1076,"volume":2363,"transactions":9,"vwap":2362},"2025-06-11",82.54,81.96,82.25,568300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1419,"percent_change":2098,"volume":2370,"transactions":9,"vwap":2369},"2025-06-10",82.11,82.52,82.029999,82.46,520700,{"date":2372,"open":2313,"high":2373,"low":2374,"close":2319,"change":450,"percent_change":812,"volume":2375,"transactions":9,"vwap":2319},"2025-06-09",82.31,81.88,468600,{"date":2377,"open":2326,"high":2378,"low":2379,"close":2380,"change":289,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-06",82.26,81.8,82.050003,0.98,476100,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":211,"percent_change":1457,"volume":2388,"transactions":9,"vwap":2387},"2025-06-05",81.72,81.080002,81.25,439200,{"date":2390,"open":2312,"high":2391,"low":2392,"close":2392,"change":1227,"percent_change":1195,"volume":2393,"transactions":9,"vwap":2392},"2025-06-04",81.87,81.44,538000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":671,"percent_change":1310,"volume":2400,"transactions":9,"vwap":2399},"2025-06-03",80.9,81.61,80.88,81.56,758200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":790,"percent_change":1179,"volume":2407,"transactions":9,"vwap":2406},"2025-06-02",80.69,81.059998,80.18,81.050003,536800,{"date":2409,"open":2410,"high":2411,"low":2405,"close":2412,"change":1769,"percent_change":661,"volume":2413,"transactions":9,"vwap":2412},"2025-05-30",80.64,81.07,80.82,564500,{"date":2415,"open":2416,"high":2406,"low":2417,"close":2418,"change":1179,"percent_change":152,"volume":2419,"transactions":9,"vwap":2418},"2025-05-29",81,80.2,80.79,487400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":219,"percent_change":248,"volume":2426,"transactions":9,"vwap":2425},"2025-05-28",81.12,81.22,80.41,80.51,568100,{"date":2428,"open":2429,"high":2406,"low":2417,"close":2406,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2406},"2025-05-27",80.39,1.36,1.71,387100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":405,"percent_change":1030,"volume":2439,"transactions":9,"vwap":2438},"2025-05-23",79.26,79.94,79.19,79.69,495300,{"date":2441,"open":2442,"high":2425,"low":2443,"close":2442,"change":2444,"percent_change":1047,"volume":2445,"transactions":9,"vwap":2442},"2025-05-22",80.080002,79.8,-0.11,395000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1257,"volume":2453,"transactions":9,"vwap":2451},"2025-05-21",80.93,81.24,80.11,80.19,-1.3,474400,{"date":2455,"open":2399,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":363,"volume":2460,"transactions":9,"vwap":2458},"2025-05-20",81.68,81.11,81.49,-0.26,488700,{"date":2462,"open":2463,"high":2464,"low":2448,"close":2465,"change":1069,"percent_change":914,"volume":2466,"transactions":9,"vwap":2465},"2025-05-19",80.97,81.81,81.75,580900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2328,"change":959,"percent_change":620,"volume":2472,"transactions":9,"vwap":2328},"2025-05-16",81.019997,81.55,80.84,513200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2448,"change":325,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2448},"2025-05-15",80.059998,80.94,79.99,0.83,491600,{"date":2481,"open":2424,"high":2482,"low":2475,"close":2483,"change":1195,"percent_change":211,"volume":2484,"transactions":9,"vwap":2483},"2025-05-14",80.46,80.26,990100,{"date":2486,"open":2487,"high":2412,"low":2488,"close":2424,"change":432,"percent_change":1076,"volume":2489,"transactions":9,"vwap":2424},"2025-05-13",80.63,80.38,606900,{"date":2491,"open":2492,"high":2487,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-12",80.27,79.95,80.61,2.24,2.86,431000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1830,"percent_change":414,"volume":2504,"transactions":9,"vwap":2503},"2025-05-09",78.78,78.83,78.24,78.37,1208700,{"date":2506,"open":2507,"high":2508,"low":2502,"close":2509,"change":1841,"percent_change":745,"volume":2510,"transactions":9,"vwap":2509},"2025-05-08",78.67,79.34,78.61,734700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1109,"percent_change":774,"volume":2517,"transactions":9,"vwap":2516},"2025-05-07",78.18,78.5,77.66,78.2,459800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":200,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-06",77.91,78.53,77.73,77.96,-0.66,733600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":405,"percent_change":1030,"volume":2532,"transactions":9,"vwap":2531},"2025-05-05",78.36,78.88,78.33,78.48,516800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1725,"percent_change":82,"volume":2539,"transactions":9,"vwap":2538},"2025-05-02",78.66,79.029999,78.46,78.87,569900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":441,"percent_change":789,"volume":2546,"transactions":9,"vwap":2545},"2025-05-01",78.07,78.51,77.76,77.83,423200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2515,"change":630,"percent_change":190,"volume":2552,"transactions":9,"vwap":2515},"2025-04-30",76.88,77.85,76.029999,685800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":152,"percent_change":1419,"volume":2559,"transactions":9,"vwap":2558},"2025-04-29",76.98,77.71,76.86,77.51,462500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1975,"percent_change":534,"volume":2566,"transactions":9,"vwap":2565},"2025-04-28",77.089996,77.37,76.47,77.16,468400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2562,"change":970,"percent_change":450,"volume":2572,"transactions":9,"vwap":2562},"2025-04-25",76.93,77.099998,76.27,916300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2059,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-04-24",76.080002,77.2,75.76,77.12,1.51,592800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":132,"volume":2588,"transactions":9,"vwap":2586},"2025-04-23",76.74,77.23,75.72,75.97,0.59,585300,{"date":179,"open":2590,"high":2591,"low":175,"close":2592,"change":268,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},74.33,75.59,75.38,1.41,594700]