[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGS":3,"homepage-market-summary":29,"stock-historical-DGS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGS","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 Emerging Markets SmallCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8018,3.04,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},63.31,63.58,63.1,62.41,0.9,1.44,56976.464534,66.9,54.97,80763.35603304382,69.9,4761,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":21,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":21,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},47.73,90715,33111102.364294,32.17,"2025-04-22",[180,183,193,204,215,226,237,248,258,268,279,290,299,309,318,328,338,348,359,370,379,389,398,408,416,425,435,446,453,461,471,481,489,497,507,516,526,536,546,555,564,572,581,590,599,609,618,629,640,650,661,669,678,689,699,710,721,731,738,745,752,757,761,768,775,782,788,791,798,803,810,815,823,830,838,845,853,860,868,875,881,887,891,899,907,915,921,926,935,942,949,956,963,970,975,980,986,992,995,1000,1007,1011,1017,1022,1030,1035,1040,1047,1053,1058,1063,1068,1073,1080,1086,1093,1096,1104,1110,1117,1121,1125,1131,1135,1143,1150,1158,1166,1173,1182,1189,1195,1203,1211,1218,1225,1233,1239,1246,1254,1263,1271,1278,1283,1291,1299,1304,1310,1318,1327,1333,1336,1342,1349,1356,1361,1367,1370,1374,1379,1384,1389,1394,1401,1406,1411,1417,1423,1429,1433,1442,1447,1453,1459,1464,1471,1477,1483,1491,1496,1502,1509,1516,1522,1530,1538,1546,1550,1558,1565,1571,1576,1583,1591,1597,1600,1605,1612,1619,1626,1634,1640,1646,1650,1654,1659,1666,1673,1680,1685,1689,1693,1700,1707,1714,1722,1727,1734,1740,1745,1749,1754,1760,1765,1768,1772,1776,1780,1786,1795,1800,1805,1810,1816,1821,1825,1828,1833,1837,1843,1847,1853,1857,1863,1868,1873,1878,1883,1886,1889,1894,1897,1900,1905,1908,1912,1915,1918,1926,1931,1937,1942,1948,1953,1959,1965,1972,1976,1981,1986,1990,1994,1998,2002,2010,2013,2017,2021,2024,2027,2032,2038,2042,2045,2048,2052,2056,2059,2062,2066,2070,2075,2082,2089,2095,2101,2107,2114,2119,2124,2129,2132,2135,2139,2143,2147,2151,2155,2160,2165,2170,2174,2178,2183,2188,2192,2197,2201,2206,2213,2219,2227,2236,2242,2249,2255,2262,2268,2274,2279,2283,2288,2295,2300,2306,2312,2319,2326,2332,2337,2342,2347,2352,2359,2365,2370,2377,2380,2387,2394,2401,2408,2414,2420,2427,2433,2440,2448,2455,2462,2468,2475,2483,2489,2495],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},638,63.2644,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",62.47,62.58,62.085,-0.77,-1.22,63961.771671,777,62.3303,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",63.35,63.45,63.0201,63.18,0.03,0.05,25688.520364,478,63.1618,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",63.12,63.255,62.8301,63.15,0.19,0.3,80782.828669,731,63.0735,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",62.98,63.345,62.53,62.96,-0.3502,-0.55,57390.386359,930,62.8932,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",63.11,63.4296,63.0401,63.3102,-0.2798,-0.44,23610.179084,567,63.2533,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",63.81,63.945,63.38,63.59,-0.07,-0.11,38487.5264,658,63.6108,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":189,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",64.17,64.19,63.56,63.66,-1.88,32939.819271,540,63.8134,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",64.63,64.9999,64.88,0.065,0.1,38627.249705,596,64.8296,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",64.45,64.95,64.39,64.815,0.845,1.32,28732.856985,495,64.74,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",63.93,64.03,63.34,63.97,0.01,0.02,36709.02627,521,63.8203,{"date":291,"open":292,"high":282,"low":293,"close":294,"change":115,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",63.88,63.275,63.96,1.8,36102.08081,584,63.9393,{"date":300,"open":17,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",63.71,62.685,62.83,-0.08,-0.13,24688.084202,497,63.2348,{"date":310,"open":198,"high":198,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",62.8,62.91,-0.45,-0.71,24873.897316,563,62.976,{"date":319,"open":320,"high":321,"low":228,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",63.3,63.73,63.36,-1.0515,-1.63,35978.362241,661,63.4333,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":130,"volume":335,"transactions":336,"vwap":337},"2026-09-11",64.54,64.5785,64.27,64.4115,0.5015,29048.434001,541,64.3997,{"date":339,"open":282,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",64.33,63.76,63.91,-1.0032,-1.55,50888.219411,660,63.9699,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",65.03,65.24,64.87,64.9132,-0.1468,-0.23,31705.604124,515,64.9722,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",65.01,65.21,64.8706,65.06,-0.18,-0.28,42001.841076,753,64.9892,{"date":371,"open":372,"high":373,"low":372,"close":351,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",64.82,65.4049,0.28,0.43,25956.11944,395,65.2537,{"date":380,"open":260,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",65,64.43,64.96,0.54,0.84,18193.039836,416,64.7609,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",64.1,64.42,0.3574,0.56,22524.82598,447,64.3439,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":316,"vwap":407},"2026-09-01",64.18,64.48,63.9201,64.0626,-0.2074,-0.32,36994.775696,64.2257,{"date":409,"open":410,"high":410,"low":281,"close":332,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",64.31,0.09,0.14,27674.215051,608,64.061,{"date":417,"open":418,"high":418,"low":419,"close":400,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",64.75,64.07,-0.42,-0.65,21614.704794,470,64.2808,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",64.49,64.6,64.36,0.55,0.86,32908.736,528,64.4646,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",64.23,64.37,64.0342,64.05,-0.12,-0.19,21255.499982,481,64.2042,{"date":447,"open":448,"high":250,"low":448,"close":250,"change":449,"percent_change":450,"volume":451,"transactions":423,"vwap":452},"2026-08-25",63.82,0.944,1.49,29560.188267,63.9869,{"date":454,"open":455,"high":455,"low":228,"close":456,"change":457,"percent_change":365,"volume":458,"transactions":459,"vwap":460},"2026-08-24",63.46,63.226,-0.114,35138.718984,534,63.2575,{"date":462,"open":463,"high":464,"low":465,"close":283,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",63.42,63.51,63.2901,0.11,0.17,30619.433848,601,63.4083,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":405,"volume":478,"transactions":479,"vwap":480},"2026-08-20",63.13,63.4,62.82,63.23,-0.2,40069.01541,463,63.1171,{"date":482,"open":483,"high":483,"low":283,"close":484,"change":485,"percent_change":115,"volume":486,"transactions":487,"vwap":488},"2026-08-19",63.7,63.43,0.71,21015.257921,393,63.4206,{"date":490,"open":209,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":414,"vwap":496},"2026-08-18",63.3074,62.72,-1.135,-1.78,23211.189195,62.8934,{"date":498,"open":284,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",64.2939,63.77,63.855,0.285,0.45,70977.485537,626,63.9533,{"date":508,"open":483,"high":509,"low":510,"close":511,"change":512,"percent_change":313,"volume":513,"transactions":514,"vwap":515},"2026-08-14",63.87,63.4199,63.57,-0.2891,25496.7123,569,63.5794,{"date":517,"open":341,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",64.0685,63.595,63.8591,-0.2759,-0.43,31788.115193,535,63.9007,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",64.22,63.9,64.135,0.59,0.93,42958.330511,570,64.0763,{"date":537,"open":538,"high":529,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",63.84,63.445,63.545,-0.3554,-0.56,40232.112898,514,63.5777,{"date":547,"open":529,"high":548,"low":549,"close":550,"change":551,"percent_change":105,"volume":552,"transactions":553,"vwap":554},"2026-08-10",64.0399,63.78,63.9004,0.0405,27699.720363,700,63.9064,{"date":556,"open":557,"high":342,"low":558,"close":559,"change":560,"percent_change":430,"volume":561,"transactions":562,"vwap":563},"2026-08-07",63.86,63.485,63.8599,0.3499,29790.83471,610,63.6554,{"date":565,"open":196,"high":566,"low":283,"close":464,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",63.8623,0.51,0.81,50453.793044,613,63.5818,{"date":573,"open":463,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",63.47,63,-0.17,-0.27,61952.671292,867,63.2689,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":469,"vwap":589},"2026-08-04",62.65,63.33,63.17,1.65,2.68,34436.032826,63.1038,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":87,"volume":597,"transactions":316,"vwap":598},"2026-08-03",61.22,61.7,61.1201,61.52,0.62,51600.24819,61.4634,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",61.2,61.26,60.47,60.9,0,45809.68765,902,60.7863,{"date":610,"open":611,"high":612,"low":611,"close":604,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",60.37,61.015,1.0074,1.68,41776.05486,473,60.8124,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",60.09,60.875,59.605,59.8926,-1.1174,-1.83,43156.051133,657,60.0438,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",60.8,61.2949,60.58,61.01,-0.5564,-0.9,37283.586537,627,61.0294,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",61.83,61.1801,61.5664,0.2364,0.39,40378.556362,788,61.4677,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",61.66,61.9,61.3,61.33,-0.59,-0.95,73096.364639,810,61.5838,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":542,"percent_change":636,"volume":666,"transactions":667,"vwap":668},"2026-07-23",61.73,61.92,61.49,36261.853882,652,61.7113,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":646,"volume":675,"transactions":676,"vwap":677},"2026-07-22",62.1,62.68,62.48,0.24,23971.283573,389,62.5107,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",62.11,62.33,61.9162,62.24,0.876,1.43,39460.410098,573,62.1571,{"date":690,"open":691,"high":283,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",61.58,61.305,61.364,-0.666,-1.07,37754.798143,677,61.6191,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",61.62,62.26,61.5,62.03,-1,-1.59,47177.652903,739,62.0537,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",63.07,63.22,62.73,63.03,-0.64,-1.01,58875.043812,746,62.9802,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",63.54,63.67,62.975,0.33,0.52,52643.886932,588,63.4021,{"date":732,"open":198,"high":733,"low":198,"close":283,"change":734,"percent_change":105,"volume":735,"transactions":736,"vwap":737},"2026-07-14",63.49,0.04,32890.572575,559,63.3777,{"date":739,"open":740,"high":740,"low":320,"close":320,"change":741,"percent_change":742,"volume":743,"transactions":288,"vwap":744},"2026-07-13",64.01,-1.41,-2.18,30051.631434,63.572,{"date":746,"open":272,"high":747,"low":748,"close":749,"change":394,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",64.9,64.24,64.71,0.87,24400,{"date":753,"open":549,"high":754,"low":549,"close":754,"change":755,"percent_change":157,"volume":756,"transactions":9,"vwap":754},"2026-07-09",64.15,0.47,35400,{"date":758,"open":585,"high":483,"low":312,"close":759,"change":305,"percent_change":477,"volume":760,"transactions":9,"vwap":759},"2026-07-08",63.68,59800,{"date":762,"open":763,"high":764,"low":483,"close":239,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":239},"2026-07-07",64.089996,64.3,-1.43,-2.19,36500,{"date":769,"open":770,"high":771,"low":271,"close":351,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":351},"2026-07-06",64.99,65.4,1.1,1.71,31600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":726,"percent_change":727,"volume":781,"transactions":9,"vwap":780},"2026-07-02",64.4,64.97,63.65,64.14,40700,{"date":783,"open":281,"high":784,"low":785,"close":239,"change":636,"percent_change":786,"volume":787,"transactions":9,"vwap":239},"2026-07-01",64.29,63.74,-1.39,48100,{"date":789,"open":764,"high":418,"low":764,"close":749,"change":394,"percent_change":750,"volume":790,"transactions":9,"vwap":749},"2026-06-30",27700,{"date":792,"open":793,"high":794,"low":795,"close":754,"change":796,"percent_change":135,"volume":797,"transactions":9,"vwap":754},"2026-06-29",64.11,64.34,63.48,0.42,115600,{"date":799,"open":800,"high":321,"low":714,"close":321,"change":264,"percent_change":801,"volume":802,"transactions":9,"vwap":321},"2026-06-26",63.040001,0.16,68000,{"date":804,"open":805,"high":805,"low":484,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",64.12,63.63,-0.68,-1.06,41300,{"date":811,"open":794,"high":812,"low":813,"close":410,"change":243,"percent_change":244,"volume":814,"transactions":9,"vwap":410},"2026-06-24",64.47,64.019997,54900,{"date":816,"open":817,"high":818,"low":251,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",64.56,64.84,64.38,-1.97,-2.97,143400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":441,"percent_change":365,"volume":829,"transactions":9,"vwap":828},"2026-06-22",66.4,66.64,66.3,66.35,29000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",66.24,66.59,66.47,1.06,1.62,21700,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":188,"volume":844,"transactions":9,"vwap":842},"2026-06-17",66.42,66.69,65.41,-0.51,48300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":807,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",66.23,66.49,65.89,65.92,-1.02,36000,{"date":854,"open":855,"high":24,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",66.83,66.6,1.03,1.57,31300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":796,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",65.37,65.83,65.080002,65.57,0.64,30400,{"date":869,"open":253,"high":870,"low":574,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",65.17,65.15,2.48,3.96,41400,{"date":876,"open":209,"high":877,"low":878,"close":878,"change":188,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",65.39,62.67,-1.21,61700,{"date":882,"open":332,"high":332,"low":883,"close":884,"change":885,"percent_change":37,"volume":886,"transactions":9,"vwap":884},"2026-06-09",62.5,63.44,0.46,64300,{"date":888,"open":584,"high":889,"low":126,"close":217,"change":304,"percent_change":305,"volume":890,"transactions":9,"vwap":217},"2026-06-08",63.41,34400,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",64.35,62.92,63.060001,-2.64,-4.02,39300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":430,"volume":906,"transactions":9,"vwap":904},"2026-06-04",65.42,65.76,65.29,65.7,0.36,28800,{"date":908,"open":850,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",66.019997,64.010002,65.34,-0.91,-1.37,66700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":285,"percent_change":286,"volume":920,"transactions":9,"vwap":919},"2026-06-02",65.81,66.31,66.25,27500,{"date":922,"open":863,"high":923,"low":924,"close":832,"change":646,"percent_change":531,"volume":925,"transactions":9,"vwap":832},"2026-06-01",66.36,65.74,40600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",65.88,65.96,65.53,65.85,-0.33,-0.5,28600,{"date":936,"open":877,"high":937,"low":938,"close":937,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":937},"2026-05-28",66.18,65.25,0.18,0.27,38000,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":577,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-27",66.089996,65.61,66,-0.41,55700,{"date":950,"open":951,"high":923,"low":909,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",66.050003,66.27,1.4,2.16,99400,{"date":957,"open":958,"high":959,"low":352,"close":352,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":352},"2026-05-22",65.010002,65.22,0.67,1.04,55400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":796,"percent_change":135,"volume":969,"transactions":9,"vwap":968},"2026-05-21",63.92,64.57,63.75,64.2,76100,{"date":971,"open":220,"high":538,"low":126,"close":549,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":549},"2026-05-20",0.8,1.27,31700,{"date":976,"open":977,"high":978,"low":977,"close":217,"change":188,"percent_change":879,"volume":979,"transactions":9,"vwap":217},"2026-05-19",62.49,63.32,50700,{"date":981,"open":342,"high":342,"low":982,"close":967,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":967},"2026-05-18",63.26,0.41,0.65,72800,{"date":987,"open":455,"high":785,"low":988,"close":283,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":283},"2026-05-15",63.16,-1.26,-1.95,46900,{"date":993,"open":817,"high":262,"low":817,"close":428,"change":734,"percent_change":105,"volume":994,"transactions":9,"vwap":428},"2026-05-14",43600,{"date":996,"open":410,"high":997,"low":998,"close":817,"change":726,"percent_change":567,"volume":999,"transactions":9,"vwap":817},"2026-05-13",64.68,64.080002,36100,{"date":1001,"open":1002,"high":1003,"low":509,"close":437,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":437},"2026-05-12",64.52,64.79,-1.16,-1.77,48400,{"date":1008,"open":904,"high":928,"low":877,"close":877,"change":1009,"percent_change":222,"volume":1010,"transactions":9,"vwap":877},"2026-05-11",-0.36,36300,{"date":1012,"open":865,"high":1013,"low":865,"close":1014,"change":1015,"percent_change":1016,"volume":941,"transactions":9,"vwap":1014},"2026-05-08",65.93,65.75,0.79,1.22,{"date":1018,"open":1019,"high":1019,"low":747,"close":383,"change":222,"percent_change":1020,"volume":1021,"transactions":9,"vwap":383},"2026-05-07",65.73,-0.84,35800,{"date":1023,"open":1024,"high":1025,"low":871,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",65.23,65.65,65.51,0.63,0.97,38800,{"date":1031,"open":1032,"high":262,"low":528,"close":262,"change":58,"percent_change":1033,"volume":1034,"transactions":9,"vwap":262},"2026-05-05",64.51,1.87,44100,{"date":1036,"open":1037,"high":340,"low":511,"close":1038,"change":577,"percent_change":420,"volume":1039,"transactions":9,"vwap":1038},"2026-05-04",64.029999,63.69,41000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":294,"change":1045,"percent_change":1046,"volume":767,"transactions":9,"vwap":294},"2026-05-01",63.98,64.5,63.85,0.08,0.13,{"date":1048,"open":1049,"high":763,"low":198,"close":292,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":292},"2026-04-30",63.28,1.07,1.7,47700,{"date":1054,"open":1049,"high":320,"low":311,"close":1055,"change":656,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-29",62.81,-0.93,29600,{"date":1059,"open":17,"high":474,"low":895,"close":474,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":474},"2026-04-28",-0.06,-0.09,47000,{"date":1064,"open":785,"high":785,"low":1065,"close":455,"change":233,"percent_change":1066,"volume":1067,"transactions":9,"vwap":455},"2026-04-27",63.37,-0.69,33300,{"date":1069,"open":724,"high":1042,"low":1070,"close":529,"change":727,"percent_change":1071,"volume":1072,"transactions":9,"vwap":529},"2026-04-24",63.55,0.82,37500,{"date":1074,"open":1075,"high":400,"low":1076,"close":241,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":241},"2026-04-23",64.040001,63.029999,-1.25,-1.93,45100,{"date":1081,"open":1082,"high":1083,"low":1032,"close":260,"change":972,"percent_change":1084,"volume":1085,"transactions":9,"vwap":260},"2026-04-22",64.55,64.83,1.25,34800,{"date":1087,"open":418,"high":1088,"low":785,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",64.92,63.83,-0.99,-1.53,39000,{"date":1094,"open":372,"high":381,"low":427,"close":372,"change":843,"percent_change":1095,"volume":948,"transactions":9,"vwap":372},"2026-04-20",-0.78,{"date":1097,"open":1024,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-17",65.78,65.19,65.33,1.18,1.84,108800,{"date":1105,"open":1075,"high":794,"low":1106,"close":754,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":754},"2026-04-16",63.89,0.15,0.23,36900,{"date":1111,"open":321,"high":1112,"low":724,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-15",64.050003,64,-0.25,-0.39,47300,{"date":1118,"open":967,"high":1119,"low":724,"close":1119,"change":430,"percent_change":431,"volume":1120,"transactions":9,"vwap":1119},"2026-04-14",64.25,42200,{"date":1122,"open":1123,"high":483,"low":1123,"close":483,"change":385,"percent_change":80,"volume":1124,"transactions":9,"vwap":483},"2026-04-13",62.69,92000,{"date":1126,"open":575,"high":476,"low":1127,"close":1128,"change":1046,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",62.74,62.86,0.21,42400,{"date":1132,"open":1133,"high":312,"low":1134,"close":714,"change":466,"percent_change":939,"volume":898,"transactions":9,"vwap":714},"2026-04-09",62.21,62.040001,{"date":1136,"open":714,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",62.85,62.060001,62.62,2.84,4.75,51600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":442,"percent_change":405,"volume":1149,"transactions":9,"vwap":1148},"2026-04-07",59.63,60.02,59.07,59.78,70500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":948,"transactions":9,"vwap":1155},"2026-04-06",59.93,60.38,59.71,59.97,0.22,0.37,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-02",59.14,60.36,59.75,-0.48,-0.8,360000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1046,"percent_change":1156,"volume":1172,"transactions":9,"vwap":1171},"2026-04-01",60.32,60.85,60.22,60.23,75600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",58.66,60.25,58.62,60.099998,1.59,2.72,91100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":932,"percent_change":542,"volume":1188,"transactions":9,"vwap":1187},"2026-03-30",59.040001,59.060001,58.24,58.51,113200,{"date":1190,"open":1184,"high":1191,"low":1177,"close":1192,"change":1193,"percent_change":304,"volume":1194,"transactions":9,"vwap":1192},"2026-03-27",59.42,58.84,-0.05,53400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",59.54,59.89,58.89,-1.65,-2.73,47400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":58,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",60.59,60.83,60.28,60.54,2.01,28000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":705,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-24",58.94,59.73,59.35,-1.66,53800,{"date":1219,"open":1148,"high":1220,"low":1221,"close":1222,"change":1179,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-23",60.68,59.58,60.35,2.71,98900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1091,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-20",59.9,59.99,58.64,58.76,-2.54,178700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":755,"percent_change":1015,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",59.16,60.53,60.29,148000,{"date":1240,"open":1208,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",60.79,59.82,-1.29,-2.11,118000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":150,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-17",61.24,61.46,60.97,61.11,0.58,75500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-16",60.4,61,60.33,60.76,1.23,2.07,149400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1009,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-13",60.3,60.77,59.44,59.53,-0.6,127500,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1198,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1198},"2026-03-12",61.02,59.85,-1.35,-2.2,261400,{"date":1279,"open":1280,"high":1281,"low":1206,"close":1248,"change":211,"percent_change":51,"volume":1282,"transactions":9,"vwap":1248},"2026-03-11",61.13,61.55,107500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":734,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-10",61.040001,61.95,60.7,60.94,0.07,149800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":604,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":604},"2026-03-09",59.4,61.060001,59.049999,0.7,1.16,218600,{"date":1300,"open":1148,"high":603,"low":1301,"close":1302,"change":577,"percent_change":313,"volume":1303,"transactions":9,"vwap":1302},"2026-03-06",59.56,60.2,136500,{"date":1305,"open":1257,"high":1306,"low":1242,"close":603,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":603},"2026-03-05",61.32,-1.24,-2.01,268900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":940,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-04",60.99,62.79,60.55,61.71,0.44,268600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-03",60.89,61.82,59.67,61.44,-2.43,-3.8,480300,{"date":1328,"open":17,"high":1329,"low":476,"close":509,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":509},"2026-03-02",64.099998,-0.96,-1.48,109900,{"date":1334,"open":330,"high":352,"low":270,"close":1083,"change":243,"percent_change":244,"volume":1335,"transactions":9,"vwap":1083},"2026-02-27",71200,{"date":1337,"open":1338,"high":1338,"low":427,"close":747,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":747},"2026-02-26",65.32,-0.37,-0.57,91900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1108,"percent_change":150,"volume":1348,"transactions":9,"vwap":1347},"2026-02-25",65.28,65.43,65.050003,65.27,69700,{"date":1350,"open":1351,"high":1352,"low":966,"close":1353,"change":1354,"percent_change":835,"volume":1355,"transactions":9,"vwap":1353},"2026-02-24",64.61,65.18,65.040001,0.68,97700,{"date":1357,"open":428,"high":1358,"low":968,"close":429,"change":947,"percent_change":1359,"volume":1360,"transactions":9,"vwap":429},"2026-02-23",64.81,-0.63,110100,{"date":1362,"open":239,"high":1358,"low":239,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-20",64.77,0.99,1.55,80200,{"date":1368,"open":18,"high":1113,"low":1065,"close":549,"change":200,"percent_change":1045,"volume":1369,"transactions":9,"vwap":549},"2026-02-19",107200,{"date":1371,"open":1372,"high":998,"low":1070,"close":321,"change":467,"percent_change":940,"volume":1373,"transactions":9,"vwap":321},"2026-02-18",63.72,70000,{"date":1375,"open":1376,"high":1372,"low":1377,"close":252,"change":1060,"percent_change":1061,"volume":1378,"transactions":9,"vwap":252},"2026-02-17",63.27,62.94,74100,{"date":1380,"open":585,"high":1381,"low":1055,"close":1382,"change":150,"percent_change":430,"volume":1383,"transactions":9,"vwap":1382},"2026-02-13",63.64,63.62,78100,{"date":1385,"open":1386,"high":1037,"low":988,"close":1376,"change":420,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1376},"2026-02-12",63.99,-0.66,155600,{"date":1390,"open":474,"high":549,"low":1391,"close":1038,"change":1071,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1038},"2026-02-11",63.19,1.3,67700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1193,"volume":1400,"transactions":9,"vwap":1398},"2026-02-10",63.0099983,63.14,62.87,-0.03,125500,{"date":1402,"open":673,"high":1403,"low":20,"close":1404,"change":866,"percent_change":857,"volume":1405,"transactions":9,"vwap":1404},"2026-02-09",62.99,62.9,78900,{"date":1407,"open":593,"high":702,"low":1408,"close":702,"change":532,"percent_change":1409,"volume":1410,"transactions":9,"vwap":702},"2026-02-06",61.67,1.52,112700,{"date":1412,"open":1249,"high":1413,"low":1414,"close":655,"change":1340,"percent_change":1415,"volume":1416,"transactions":9,"vwap":655},"2026-02-05",61.88,61.17,-0.92,116600,{"date":1418,"open":1419,"high":1419,"low":1420,"close":653,"change":1421,"percent_change":1115,"volume":1422,"transactions":9,"vwap":653},"2026-02-04",62.51,61.63,-0.24,134600,{"date":1424,"open":1425,"high":702,"low":701,"close":1426,"change":960,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-03",62.13,62.14,1.09,92900,{"date":1430,"open":1320,"high":652,"low":1320,"close":1431,"change":1046,"percent_change":1129,"volume":1432,"transactions":9,"vwap":1431},"2026-02-02",61.47,161300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-30",61.69,62,61.07,61.34,-0.79,-1.27,262900,{"date":1443,"open":1444,"high":1445,"low":595,"close":1425,"change":366,"percent_change":313,"volume":1446,"transactions":9,"vwap":1425},"2026-01-29",62.54,62.57,179500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":20,"change":605,"percent_change":605,"volume":1452,"transactions":9,"vwap":20},"2026-01-28",62.45,62.55,62.02,124500,{"date":1454,"open":1455,"high":20,"low":1456,"close":20,"change":157,"percent_change":1457,"volume":1458,"transactions":9,"vwap":20},"2026-01-27",61.93,61.81,1.2,132000,{"date":1460,"open":1249,"high":1461,"low":1462,"close":1408,"change":51,"percent_change":972,"volume":1463,"transactions":9,"vwap":1408},"2026-01-26",61.78,61.41,114200,{"date":1465,"open":1466,"high":1438,"low":1467,"close":1468,"change":1469,"percent_change":394,"volume":1470,"transactions":9,"vwap":1468},"2026-01-23",60.66,60.65,61.18,0.34,81300,{"date":1472,"open":1473,"high":1285,"low":1474,"close":1475,"change":866,"percent_change":835,"volume":1476,"transactions":9,"vwap":1475},"2026-01-22",60.62,60.6,60.84,134700,{"date":1478,"open":1242,"high":1479,"low":1242,"close":1302,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1302},"2026-01-21",60.34,0.91,1.53,250800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1060,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-20",59.3,59.68,59.25,59.29,-0.1,70900,{"date":1492,"open":1485,"high":1493,"low":1494,"close":1215,"change":577,"percent_change":313,"volume":1495,"transactions":9,"vwap":1215},"2026-01-16",59.38,59.09,60200,{"date":1497,"open":1498,"high":1499,"low":1293,"close":1500,"change":375,"percent_change":37,"volume":1501,"transactions":9,"vwap":1500},"2026-01-15",59.5,59.77,59.62,58100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1316,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-14",59,59.19,58.9,0.75,83500,{"date":1510,"open":1511,"high":1213,"low":1512,"close":1513,"change":1514,"percent_change":1339,"volume":1515,"transactions":9,"vwap":1513},"2026-01-13",58.91,58.56,58.75,-0.22,95700,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":431,"volume":1521,"transactions":9,"vwap":1519},"2026-01-12",58.58,58.97,0.5,62100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":150,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-09",58.26,58.52,58.22,58.47,0.6,101900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1116,"transactions":9,"vwap":1535},"2026-01-08",58.02,58.15,57.96,58.12,-0.15,-0.26,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1421,"volume":1545,"transactions":9,"vwap":1543},"2026-01-07",58.35,58.41,58.16,58.27,-0.14,71800,{"date":1547,"open":1540,"high":1548,"low":1543,"close":1541,"change":885,"percent_change":1015,"volume":1549,"transactions":9,"vwap":1541},"2026-01-06",58.55,90200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":503,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",57.83,58.040001,57.64,57.95,0.26,106600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":503,"percent_change":1015,"volume":1564,"transactions":9,"vwap":1563},"2026-01-02",57.63,57.7,57.47,57.69,92300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1399,"percent_change":1193,"volume":1172,"transactions":9,"vwap":1570},"2025-12-31",57.25,57.3,57.099998,57.24,{"date":1572,"open":1573,"high":1568,"low":1569,"close":1574,"change":1129,"percent_change":1157,"volume":1575,"transactions":9,"vwap":1574},"2025-12-30",57.17,57.27,96100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1536,"percent_change":1537,"volume":1582,"transactions":9,"vwap":1581},"2025-12-29",56.92,57.26,56.85,57.060001,93500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1586},"2025-12-26",57.14,57.21,57.0099983,-0.47,-0.81,46200,{"date":1592,"open":1593,"high":1594,"low":1554,"close":1595,"change":200,"percent_change":411,"volume":1596,"transactions":9,"vwap":1595},"2025-12-24",57.71,57.74,57.68,43100,{"date":1598,"open":1599,"high":1560,"low":1567,"close":1560,"change":885,"percent_change":972,"volume":1501,"transactions":9,"vwap":1560},"2025-12-23",57.28,{"date":1601,"open":1602,"high":1579,"low":1603,"close":1573,"change":264,"percent_change":939,"volume":1604,"transactions":9,"vwap":1573},"2025-12-22",57.19,57.13,44900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":983,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-19",56.94,57.16,57.07,0.72,73700,{"date":1613,"open":1614,"high":1608,"low":1615,"close":1616,"change":384,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-18",56.58,56.51,56.66,0.96,118900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":313,"percent_change":1164,"volume":1625,"transactions":9,"vwap":1624},"2025-12-17",56.68,56.77,56.099998,56.12,108600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1589,"volume":1633,"transactions":9,"vwap":1631},"2025-12-16",56.65,56.82,56.47,56.57,-0.46,85700,{"date":1635,"open":1568,"high":1636,"low":1637,"close":1638,"change":1556,"percent_change":885,"volume":1639,"transactions":9,"vwap":1638},"2025-12-15",57.35,57.02,57.029999,126100,{"date":1641,"open":1573,"high":1574,"low":1642,"close":1622,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1622},"2025-12-12",56.62,-0.35,-0.61,47800,{"date":1647,"open":1622,"high":1603,"low":1622,"close":1648,"change":674,"percent_change":796,"volume":1649,"transactions":9,"vwap":1648},"2025-12-11",57.12,63800,{"date":1651,"open":1614,"high":1638,"low":1614,"close":1652,"change":466,"percent_change":210,"volume":1653,"transactions":9,"vwap":1652},"2025-12-10",56.88,117900,{"date":1655,"open":1656,"high":1580,"low":1656,"close":1622,"change":1289,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1622},"2025-12-09",56.54,0.12,71600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":947,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-08",56.98,56.6,56.7,-0.72,64400,{"date":1667,"open":1668,"high":1669,"low":1587,"close":1670,"change":441,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-05",57.34,57.49,57.11,-0.21,63100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":243,"percent_change":441,"volume":1679,"transactions":9,"vwap":1678},"2025-12-04",57.31,57.33,57.15,57.23,47100,{"date":1681,"open":1682,"high":1683,"low":1569,"close":1568,"change":940,"percent_change":755,"volume":1684,"transactions":9,"vwap":1568},"2025-12-03",57.18,57.32,148500,{"date":1686,"open":1587,"high":1585,"low":1687,"close":1638,"change":1289,"percent_change":1657,"volume":1688,"transactions":9,"vwap":1638},"2025-12-02",56.83,325500,{"date":1690,"open":1578,"high":1585,"low":1580,"close":1691,"change":442,"percent_change":932,"volume":1692,"transactions":9,"vwap":1691},"2025-12-01",56.96,163100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1677,"change":646,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1677},"2025-11-28",56.99,57.56,56.95,0.69,49700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":796,"percent_change":1507,"volume":1706,"transactions":9,"vwap":1705},"2025-11-26",56.55,56.8,56.49,56.76,81500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":905,"percent_change":866,"volume":1713,"transactions":9,"vwap":1712},"2025-11-25",55.99,56.4,55.79,56.34,83200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1469,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-24",55.64,56,55.58,55.98,0.61,90700,{"date":1723,"open":1724,"high":1725,"low":25,"close":1716,"change":1289,"percent_change":1046,"volume":1726,"transactions":9,"vwap":1716},"2025-11-21",55.3,55.77,193800,{"date":1728,"open":1729,"high":1587,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-20",56.42,55.57,-0.58,-1.03,127000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1736,"change":304,"percent_change":1544,"volume":1739,"transactions":9,"vwap":1736},"2025-11-19",56.15,56.41,56.029999,102900,{"date":1741,"open":1742,"high":1737,"low":1717,"close":1743,"change":1339,"percent_change":421,"volume":1744,"transactions":9,"vwap":1743},"2025-11-18",56.19,56.23,58500,{"date":1746,"open":1652,"high":1638,"low":1747,"close":1662,"change":1664,"percent_change":989,"volume":1748,"transactions":9,"vwap":1662},"2025-11-17",56.5,111300,{"date":1750,"open":1569,"high":1669,"low":1751,"close":1683,"change":1752,"percent_change":150,"volume":1753,"transactions":9,"vwap":1683},"2025-11-14",56.87,0.2,144200,{"date":1755,"open":1696,"high":1756,"low":1757,"close":1648,"change":1758,"percent_change":656,"volume":1759,"transactions":9,"vwap":1648},"2025-11-13",57.62,57.080002,-0.34,88800,{"date":1761,"open":1562,"high":1762,"low":1668,"close":1763,"change":1129,"percent_change":1157,"volume":1764,"transactions":9,"vwap":1763},"2025-11-12",57.51,57.46,112500,{"date":1766,"open":1670,"high":1683,"low":1670,"close":1567,"change":1046,"percent_change":1108,"volume":1767,"transactions":9,"vwap":1567},"2025-11-11",39100,{"date":1769,"open":1637,"high":1586,"low":1652,"close":1648,"change":1520,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1648},"2025-11-10",0.88,78000,{"date":1773,"open":1729,"high":1642,"low":1774,"close":1642,"change":1399,"percent_change":1193,"volume":1775,"transactions":9,"vwap":1642},"2025-11-07",56.22,151700,{"date":1777,"open":1778,"high":1757,"low":1614,"close":1628,"change":305,"percent_change":355,"volume":1779,"transactions":9,"vwap":1628},"2025-11-06",56.9,147500,{"date":1781,"open":1782,"high":1751,"low":1783,"close":1784,"change":1720,"percent_change":1427,"volume":1785,"transactions":9,"vwap":1784},"2025-11-05",56.36,56.32,56.78,175000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-04",56.31,56.52,56.09,56.17,-0.86,-1.51,436300,{"date":1796,"open":1797,"high":1569,"low":1628,"close":1638,"change":1798,"percent_change":430,"volume":1799,"transactions":9,"vwap":1638},"2025-11-03",56.97,0.31,184000,{"date":1801,"open":1580,"high":1580,"low":1802,"close":1803,"change":304,"percent_change":1544,"volume":1804,"transactions":9,"vwap":1803},"2025-10-31",56.56,56.72,86600,{"date":1806,"open":1807,"high":1670,"low":1808,"close":1703,"change":656,"percent_change":1732,"volume":1809,"transactions":9,"vwap":1703},"2025-10-30",56.81,56.75,124800,{"date":1811,"open":1812,"high":1560,"low":1652,"close":1813,"change":1814,"percent_change":243,"volume":1815,"transactions":9,"vwap":1813},"2025-10-29",57.59,57.39,-0.04,84500,{"date":1817,"open":1599,"high":1818,"low":1677,"close":1819,"change":264,"percent_change":467,"volume":1820,"transactions":9,"vwap":1819},"2025-10-28",57.52,57.43,49200,{"date":1822,"open":1675,"high":1823,"low":1682,"close":1676,"change":1752,"percent_change":150,"volume":1824,"transactions":9,"vwap":1676},"2025-10-27",57.42,53900,{"date":1826,"open":1567,"high":1567,"low":1670,"close":1603,"change":1045,"percent_change":412,"volume":1827,"transactions":9,"vwap":1603},"2025-10-24",52500,{"date":1829,"open":1687,"high":1670,"low":1830,"close":1831,"change":120,"percent_change":1316,"volume":1832,"transactions":9,"vwap":1831},"2025-10-23",56.73,57.049999,141100,{"date":1834,"open":1835,"high":1797,"low":1631,"close":1703,"change":1046,"percent_change":1108,"volume":1836,"transactions":9,"vwap":1703},"2025-10-22",56.84,92400,{"date":1838,"open":1830,"high":1807,"low":1662,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-21",56.67,-0.54,-0.94,93600,{"date":1844,"open":1607,"high":1678,"low":1607,"close":1586,"change":384,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1586},"2025-10-20",0.95,66600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1839,"change":405,"percent_change":542,"volume":1852,"transactions":9,"vwap":1839},"2025-10-17",56.43,56.71,56.38,228100,{"date":1854,"open":1638,"high":1763,"low":1855,"close":1695,"change":120,"percent_change":1316,"volume":1856,"transactions":9,"vwap":1695},"2025-10-16",56.79,157400,{"date":1858,"open":1747,"high":1703,"low":1859,"close":1860,"change":1027,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-15",56.46,56.74,1.12,192300,{"date":1864,"open":1725,"high":1782,"low":1865,"close":1866,"change":1115,"percent_change":1066,"volume":1867,"transactions":9,"vwap":1866},"2025-10-14",55.44,56.11,150300,{"date":1869,"open":1870,"high":1628,"low":1736,"close":1747,"change":58,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1747},"2025-10-13",56.44,2.15,166900,{"date":1874,"open":1661,"high":1695,"low":1875,"close":1875,"change":1091,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-10",55.31,-2.69,171500,{"date":1879,"open":1599,"high":1675,"low":1803,"close":1835,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1835},"2025-10-09",-0.3,-0.53,79900,{"date":1884,"open":1695,"high":1677,"low":1578,"close":1585,"change":210,"percent_change":726,"volume":1885,"transactions":9,"vwap":1585},"2025-10-08",168400,{"date":1887,"open":1574,"high":1574,"low":1888,"close":1697,"change":1814,"percent_change":243,"volume":1245,"transactions":9,"vwap":1697},"2025-10-07",56.86,{"date":1890,"open":1573,"high":1891,"low":1892,"close":1695,"change":442,"percent_change":932,"volume":1893,"transactions":9,"vwap":1695},"2025-10-06",57.29,56.89,72200,{"date":1895,"open":1670,"high":1668,"low":1638,"close":1682,"change":1108,"percent_change":125,"volume":1896,"transactions":9,"vwap":1682},"2025-10-03",52900,{"date":1898,"open":1570,"high":1574,"low":1622,"close":1697,"change":1114,"percent_change":233,"volume":1899,"transactions":9,"vwap":1697},"2025-10-02",97600,{"date":1901,"open":1608,"high":1812,"low":1902,"close":1903,"change":264,"percent_change":939,"volume":1904,"transactions":9,"vwap":1903},"2025-10-01",57.09,57.2,122300,{"date":1906,"open":1587,"high":1599,"low":1797,"close":1569,"change":1752,"percent_change":150,"volume":1907,"transactions":9,"vwap":1569},"2025-09-30",99700,{"date":1909,"open":1695,"high":1570,"low":1784,"close":1778,"change":211,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1778},"2025-09-29",0.53,138300,{"date":1913,"open":1788,"high":1662,"low":1914,"close":1662,"change":1060,"percent_change":244,"volume":1633,"transactions":9,"vwap":1662},"2025-09-26",56.3,{"date":1916,"open":1850,"high":1855,"low":1789,"close":1616,"change":989,"percent_change":742,"volume":1917,"transactions":9,"vwap":1616},"2025-09-25",88500,{"date":1919,"open":1533,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-24",58.38,57.84,57.92,-0.7,-1.19,80700,{"date":1927,"open":1928,"high":1929,"low":1541,"close":1177,"change":1814,"percent_change":243,"volume":1930,"transactions":9,"vwap":1177},"2025-09-23",58.45,58.68,83000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1175,"change":243,"percent_change":441,"volume":1936,"transactions":9,"vwap":1175},"2025-09-22",58.43,58.73,58.099998,73600,{"date":1938,"open":1939,"high":1230,"low":1940,"close":1934,"change":243,"percent_change":441,"volume":1941,"transactions":9,"vwap":1934},"2025-09-19",58.72,58.61,53700,{"date":1943,"open":1934,"high":1944,"low":1945,"close":1946,"change":442,"percent_change":405,"volume":1947,"transactions":9,"vwap":1946},"2025-09-18",58.93,58.57,58.8,86900,{"date":1949,"open":1511,"high":1950,"low":1175,"close":1951,"change":466,"percent_change":210,"volume":1952,"transactions":9,"vwap":1951},"2025-09-17",59.28,58.99,202500,{"date":1954,"open":1955,"high":1956,"low":1177,"close":1957,"change":1108,"percent_change":646,"volume":1958,"transactions":9,"vwap":1957},"2025-09-16",58.87,58.98,58.88,56400,{"date":1960,"open":1961,"high":1934,"low":1940,"close":1962,"change":1963,"percent_change":1520,"volume":1964,"transactions":9,"vwap":1962},"2025-09-15",58.69,58.65,0.29,54600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":477,"percent_change":1758,"volume":1971,"transactions":9,"vwap":1970},"2025-09-12",58.37,58.48,58.32,58.36,26000,{"date":1973,"open":1527,"high":1940,"low":1974,"close":1512,"change":885,"percent_change":1015,"volume":1975,"transactions":9,"vwap":1512},"2025-09-11",57.41,45800,{"date":1977,"open":1978,"high":1979,"low":1532,"close":1935,"change":211,"percent_change":727,"volume":1980,"transactions":9,"vwap":1935},"2025-09-10",58.09,58.34,45700,{"date":1982,"open":1555,"high":1983,"low":1984,"close":1984,"change":1060,"percent_change":1489,"volume":1985,"transactions":9,"vwap":1984},"2025-09-09",58,57.8,37600,{"date":1987,"open":1812,"high":1988,"low":1818,"close":1988,"change":135,"percent_change":1989,"volume":814,"transactions":9,"vwap":1988},"2025-09-08",57.86,1.15,{"date":1991,"open":1683,"high":1992,"low":1581,"close":1903,"change":384,"percent_change":1845,"volume":1993,"transactions":9,"vwap":1903},"2025-09-05",57.48,78300,{"date":1995,"open":1849,"high":1839,"low":1996,"close":1616,"change":285,"percent_change":286,"volume":1997,"transactions":9,"vwap":1616},"2025-09-04",56.35,57100,{"date":1999,"open":1788,"high":1860,"low":2000,"close":1628,"change":1252,"percent_change":857,"volume":2001,"transactions":9,"vwap":1628},"2025-09-03",56.2,694000,{"date":2003,"open":1725,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-02",56.24,55.74,56.07,-0.85,-1.49,148700,{"date":2011,"open":1638,"high":1638,"low":1629,"close":1578,"change":1643,"percent_change":1644,"volume":2012,"transactions":9,"vwap":1578},"2025-08-29",43900,{"date":2014,"open":1638,"high":1574,"low":1637,"close":1574,"change":727,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1574},"2025-08-28",0.92,61100,{"date":2018,"open":1712,"high":1808,"low":1712,"close":1808,"change":110,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1808},"2025-08-27",-0.02,65000,{"date":2022,"open":1803,"high":1705,"low":1616,"close":1705,"change":105,"percent_change":466,"volume":2023,"transactions":9,"vwap":1705},"2025-08-26",36400,{"date":2025,"open":1687,"high":1697,"low":1663,"close":1663,"change":1880,"percent_change":1881,"volume":2026,"transactions":9,"vwap":1663},"2025-08-25",33100,{"date":2028,"open":1712,"high":2029,"low":1914,"close":2029,"change":2030,"percent_change":614,"volume":2031,"transactions":9,"vwap":2029},"2025-08-22",57,0.94,50300,{"date":2033,"open":1866,"high":1742,"low":2034,"close":2035,"change":1061,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-21",55.91,56.060001,-0.16,38300,{"date":2039,"open":1623,"high":1791,"low":2040,"close":1736,"change":1536,"percent_change":577,"volume":2041,"transactions":9,"vwap":1736},"2025-08-20",55.86,46700,{"date":2043,"open":1630,"high":1789,"low":2044,"close":1914,"change":1009,"percent_change":716,"volume":1039,"transactions":9,"vwap":1914},"2025-08-19",56.21,{"date":2046,"open":1614,"high":1888,"low":1702,"close":1616,"change":1156,"percent_change":646,"volume":2047,"transactions":9,"vwap":1616},"2025-08-18",79300,{"date":2049,"open":1802,"high":1662,"low":2050,"close":1870,"change":1046,"percent_change":1108,"volume":2051,"transactions":9,"vwap":1870},"2025-08-15",56.33,74300,{"date":2053,"open":1743,"high":1737,"low":2054,"close":1788,"change":1340,"percent_change":705,"volume":2055,"transactions":9,"vwap":1788},"2025-08-14",56.18,50500,{"date":2057,"open":1830,"high":1652,"low":1830,"close":1652,"change":674,"percent_change":796,"volume":2058,"transactions":9,"vwap":1652},"2025-08-13",70800,{"date":2060,"open":1788,"high":1621,"low":1914,"close":2061,"change":1720,"percent_change":1427,"volume":1092,"transactions":9,"vwap":2061},"2025-08-12",56.64,{"date":2063,"open":2006,"high":1736,"low":2064,"close":1738,"change":442,"percent_change":1758,"volume":2065,"transactions":9,"vwap":1738},"2025-08-11",55.93,59000,{"date":2067,"open":1743,"high":1851,"low":2068,"close":1774,"change":1193,"percent_change":1061,"volume":2069,"transactions":9,"vwap":1774},"2025-08-08",56.16,61300,{"date":2071,"open":2072,"high":2073,"low":1719,"close":36,"change":140,"percent_change":2074,"volume":2031,"transactions":9,"vwap":36},"2025-08-07",56.29,56.37,0.57,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":125,"percent_change":1610,"volume":2081,"transactions":9,"vwap":2080},"2025-08-06",55.84,56.0099983,55.71,55.95,50200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1108,"percent_change":796,"volume":2088,"transactions":9,"vwap":2087},"2025-08-05",55.51,55.63,55.45,55.55,47600,{"date":2090,"open":2091,"high":1865,"low":2092,"close":2093,"change":755,"percent_change":431,"volume":2094,"transactions":9,"vwap":2093},"2025-08-04",55.38,55.23,55.32,43500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1060,"percent_change":244,"volume":2100,"transactions":9,"vwap":2099},"2025-08-01",55.13,54.63,54.85,64700,{"date":2102,"open":1875,"high":1875,"low":2103,"close":2104,"change":2105,"percent_change":1841,"volume":2106,"transactions":9,"vwap":2104},"2025-07-31",54.64,54.91,-0.52,95000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":932,"percent_change":656,"volume":2113,"transactions":9,"vwap":2112},"2025-07-30",55.54,55.67,55.25,55.43,69500,{"date":2115,"open":2116,"high":2077,"low":2084,"close":2117,"change":1963,"percent_change":727,"volume":2118,"transactions":9,"vwap":2117},"2025-07-29",55.62,55.76,65600,{"date":2120,"open":2121,"high":2122,"low":1724,"close":2123,"change":807,"percent_change":879,"volume":2020,"transactions":9,"vwap":2123},"2025-07-28",55.66,55.68,55.47,{"date":2125,"open":2068,"high":2126,"low":2127,"close":1736,"change":442,"percent_change":1758,"volume":2128,"transactions":9,"vwap":1736},"2025-07-25",56.25,56.02,41200,{"date":2130,"open":1614,"high":1642,"low":1712,"close":1712,"change":1632,"percent_change":1589,"volume":2131,"transactions":9,"vwap":1712},"2025-07-24",33800,{"date":2133,"open":1802,"high":1835,"low":1747,"close":1703,"change":384,"percent_change":1617,"volume":2134,"transactions":9,"vwap":1703},"2025-07-23",62700,{"date":2136,"open":1624,"high":1783,"low":1624,"close":2137,"change":1514,"percent_change":1115,"volume":2138,"transactions":9,"vwap":2137},"2025-07-22",56.26,143900,{"date":2140,"open":1729,"high":1642,"low":1783,"close":2141,"change":125,"percent_change":485,"volume":2142,"transactions":9,"vwap":2141},"2025-07-21",56.48,52300,{"date":2144,"open":1996,"high":1710,"low":2145,"close":2146,"change":355,"percent_change":947,"volume":1827,"transactions":9,"vwap":2146},"2025-07-18",56.040001,56.080002,{"date":2148,"open":1623,"high":1783,"low":2149,"close":1788,"change":1469,"percent_change":1720,"volume":2150,"transactions":9,"vwap":1788},"2025-07-17",55.89,90800,{"date":2152,"open":2110,"high":1717,"low":2087,"close":2153,"change":120,"percent_change":503,"volume":2154,"transactions":9,"vwap":2153},"2025-07-16",55.97,98500,{"date":2156,"open":2157,"high":2000,"low":2158,"close":2158,"change":1514,"percent_change":1115,"volume":2159,"transactions":9,"vwap":2158},"2025-07-15",56.14,55.72,85900,{"date":2161,"open":2162,"high":2163,"low":1725,"close":2163,"change":210,"percent_change":1469,"volume":2164,"transactions":9,"vwap":2163},"2025-07-14",55.82,55.94,35000,{"date":2166,"open":2117,"high":2167,"low":2121,"close":2168,"change":576,"percent_change":1880,"volume":2169,"transactions":9,"vwap":2168},"2025-07-11",55.81,55.75,56000,{"date":2171,"open":2172,"high":2173,"low":2110,"close":2173,"change":939,"percent_change":140,"volume":1006,"transactions":9,"vwap":2173},"2025-07-10",55.8,55.92,{"date":2175,"open":1725,"high":2176,"low":2079,"close":2005,"change":674,"percent_change":375,"volume":2177,"transactions":9,"vwap":2005},"2025-07-09",55.87,70400,{"date":2179,"open":2086,"high":2079,"low":2180,"close":2181,"change":674,"percent_change":375,"volume":2182,"transactions":9,"vwap":2181},"2025-07-08",55.34,55.5,45600,{"date":2184,"open":2084,"high":2121,"low":2185,"close":2186,"change":705,"percent_change":494,"volume":2187,"transactions":9,"vwap":2186},"2025-07-07",55.14,55.26,96500,{"date":2189,"open":2190,"high":1710,"low":2190,"close":2137,"change":503,"percent_change":568,"volume":2191,"transactions":9,"vwap":2137},"2025-07-03",55.96,79600,{"date":2193,"open":2194,"high":2167,"low":2195,"close":2167,"change":905,"percent_change":984,"volume":2196,"transactions":9,"vwap":2167},"2025-07-02",55.52,55.099998,62800,{"date":2198,"open":2199,"high":2194,"low":2093,"close":2086,"change":1129,"percent_change":145,"volume":2200,"transactions":9,"vwap":2086},"2025-07-01",55.46,87800,{"date":2202,"open":2203,"high":2111,"low":2104,"close":2204,"change":145,"percent_change":1698,"volume":2205,"transactions":9,"vwap":2204},"2025-06-30",55.060001,55.24,88400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1060,"percent_change":244,"volume":2212,"transactions":9,"vwap":2211},"2025-06-27",54.92,55.040001,54.72,54.86,80400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2208,"change":567,"percent_change":2030,"volume":2218,"transactions":9,"vwap":2208},"2025-06-26",54.78,55.049999,54.68,131100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1644,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-25",54.45,54.6,54.39,54.41,-1.11,75800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-24",54.7,55.080002,54.62,55.02,1.14,2.12,114000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":150,"percent_change":984,"volume":2241,"transactions":9,"vwap":2239},"2025-06-23",53.32,53.88,53.25,159300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":807,"percent_change":1077,"volume":2248,"transactions":9,"vwap":2247},"2025-06-20",53.95,53.99,53.5,53.53,192900,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":210,"percent_change":150,"volume":2254,"transactions":9,"vwap":2253},"2025-06-18",54,54.4,54.21,237600,{"date":2256,"open":2224,"high":2257,"low":2258,"close":2259,"change":716,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-17",54.44,53.97,54.02,-1.17,196900,{"date":2263,"open":2210,"high":2264,"low":2265,"close":2266,"change":1520,"percent_change":2015,"volume":2267,"transactions":9,"vwap":2266},"2025-06-16",54.98,54.65,54.66,101600,{"date":2269,"open":2270,"high":2252,"low":2270,"close":2271,"change":1439,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-13",53.93,54.16,-1.44,125800,{"date":2275,"open":2276,"high":2216,"low":2217,"close":2277,"change":1556,"percent_change":2278,"volume":1277,"transactions":9,"vwap":2277},"2025-06-12",54.9,54.95,0.48,{"date":2280,"open":2281,"high":2276,"low":2222,"close":2281,"change":105,"percent_change":466,"volume":2282,"transactions":9,"vwap":2281},"2025-06-11",54.69,131500,{"date":2284,"open":2285,"high":2286,"low":2224,"close":2098,"change":646,"percent_change":1610,"volume":2287,"transactions":9,"vwap":2098},"2025-06-10",54.53,54.67,99300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1108,"percent_change":375,"volume":2294,"transactions":9,"vwap":2293},"2025-06-09",54.099998,54.32,54.060001,54.24,112200,{"date":2296,"open":2239,"high":2297,"low":2298,"close":2297,"change":939,"percent_change":726,"volume":2299,"transactions":9,"vwap":2297},"2025-06-06",54.0099983,53.78,61200,{"date":2301,"open":2251,"high":2302,"low":2303,"close":2304,"change":1046,"percent_change":674,"volume":2305,"transactions":9,"vwap":2304},"2025-06-05",54.049999,53.69,53.83,155400,{"date":2307,"open":2308,"high":2304,"low":2309,"close":2310,"change":375,"percent_change":568,"volume":2311,"transactions":9,"vwap":2310},"2025-06-04",53.74,53.63,53.7,141700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":285,"percent_change":286,"volume":2318,"transactions":9,"vwap":2317},"2025-06-03",53.18,53.37,53.080002,53.27,328400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":905,"percent_change":1354,"volume":2325,"transactions":9,"vwap":2324},"2025-06-02",53.12,53.28,53.02,53.26,139900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":933,"percent_change":1841,"volume":1885,"transactions":9,"vwap":2331},"2025-05-30",53,53.060001,52.67,52.9,{"date":2333,"open":2246,"high":2246,"low":2334,"close":2335,"change":375,"percent_change":568,"volume":2336,"transactions":9,"vwap":2335},"2025-05-29",53.17,53.4,324100,{"date":2338,"open":2329,"high":2339,"low":2331,"close":2340,"change":441,"percent_change":355,"volume":2341,"transactions":9,"vwap":2340},"2025-05-28",53.07,52.97,146100,{"date":2343,"open":2339,"high":2321,"low":2344,"close":2345,"change":734,"percent_change":1045,"volume":2346,"transactions":9,"vwap":2345},"2025-05-27",52.94,53.09,108700,{"date":2348,"open":2349,"high":2339,"low":2349,"close":2350,"change":375,"percent_change":1071,"volume":2351,"transactions":9,"vwap":2350},"2025-05-23",52.58,53.049999,277800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1489,"percent_change":442,"volume":2358,"transactions":9,"vwap":2357},"2025-05-22",52.72,52.79,52.52,52.62,203700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2354,"change":199,"percent_change":105,"volume":2364,"transactions":9,"vwap":2354},"2025-05-21",52.96,53.099998,52.68,242800,{"date":2366,"open":2349,"high":2367,"low":2368,"close":2369,"change":244,"percent_change":1671,"volume":1759,"transactions":9,"vwap":2369},"2025-05-20",52.73,52.53,52.69,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1046,"percent_change":120,"volume":2376,"transactions":9,"vwap":2375},"2025-05-19",52.42,52.81,52.4,52.8,102400,{"date":2378,"open":2356,"high":2330,"low":2379,"close":2330,"change":466,"percent_change":1129,"volume":2235,"transactions":9,"vwap":2330},"2025-05-16",52.41,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":726,"percent_change":1027,"volume":2386,"transactions":9,"vwap":2385},"2025-05-15",52.48,52.57,52.33,52.56,219200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1046,"percent_change":120,"volume":2393,"transactions":9,"vwap":2392},"2025-05-14",52.45,52.47,52.17,52.23,289200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":211,"percent_change":1252,"volume":2400,"transactions":9,"vwap":2399},"2025-05-13",51.95,52.21,51.66,52.099998,169200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":503,"percent_change":1770,"volume":2407,"transactions":9,"vwap":2406},"2025-05-12",51.82,51.84,51.58,51.8,138500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2074,"percent_change":1861,"volume":1181,"transactions":9,"vwap":2413},"2025-05-09",51.49,51.54,51.049999,51.35,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":1193,"percent_change":1489,"volume":2419,"transactions":9,"vwap":2418},"2025-05-08",51.040001,51.12,50.78,149000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1880,"percent_change":656,"volume":2426,"transactions":9,"vwap":2425},"2025-05-07",50.93,51.029999,50.6,50.83,135500,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":542,"percent_change":70,"volume":2432,"transactions":9,"vwap":2431},"2025-05-06",50.81,51.32,51.13,199100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":866,"percent_change":1084,"volume":2439,"transactions":9,"vwap":2438},"2025-05-05",51.91,51.92,51.64,51.69,118100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2412,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2412},"2025-05-02",51.09,51.29,50.98,1.56,3.15,165700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1814,"percent_change":304,"volume":2454,"transactions":9,"vwap":2453},"2025-05-01",49.62,49.69,49.42,49.49,218800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":285,"percent_change":286,"volume":2461,"transactions":9,"vwap":2460},"2025-04-30",49.38,49.66,49.19,49.53,164900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2464,"change":211,"percent_change":1720,"volume":2467,"transactions":9,"vwap":2464},"2025-04-29",49.52,49.82,49.48,115100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":211,"percent_change":1720,"volume":2474,"transactions":9,"vwap":2473},"2025-04-28",49.060001,49.25,49,49.22,233400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1544,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-04-25",48.88,48.97,48.65,48.92,-0.29,101800,{"date":2484,"open":2485,"high":2486,"low":2479,"close":2470,"change":972,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2470},"2025-04-24",48.74,49.12,1.66,157900,{"date":2490,"open":2491,"high":2479,"low":2492,"close":2493,"change":905,"percent_change":1507,"volume":2494,"transactions":9,"vwap":2493},"2025-04-23",48.41,48.19,48.26,189800,{"date":178,"open":174,"high":2496,"low":174,"close":2497,"change":467,"percent_change":905,"volume":2498,"transactions":9,"vwap":2497},48.16,47.9,114900]