[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIM":3,"homepage-market-summary":30,"stock-historical-DIM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIM","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 International MidCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4726,2.12,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.74,85.52,85.9,85.5,84.9676,0.7724,0.91,3121.145,90.625,75.63,4253.925849310757,67.4,5105,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},67.89,4888,1784235.388177,26,"2025-04-22",[182,185,193,203,214,225,235,245,255,265,275,286,294,305,316,326,334,345,355,364,373,383,392,401,411,420,430,438,447,457,466,476,485,494,503,513,521,531,541,552,560,568,577,587,595,606,614,624,633,643,652,662,670,678,687,697,708,717,726,734,741,750,759,765,771,777,784,792,798,804,810,815,820,827,835,842,849,856,863,870,878,884,890,896,903,910,916,923,930,934,942,950,955,958,966,972,978,985,992,998,1004,1009,1014,1021,1029,1034,1040,1042,1047,1052,1057,1060,1064,1071,1076,1083,1086,1088,1092,1097,1101,1105,1110,1112,1118,1124,1131,1136,1144,1153,1158,1166,1171,1179,1186,1193,1200,1204,1212,1218,1224,1230,1239,1245,1252,1257,1263,1271,1275,1283,1288,1295,1299,1304,1309,1314,1318,1321,1326,1329,1336,1339,1342,1346,1350,1355,1357,1362,1367,1372,1379,1382,1386,1393,1400,1404,1410,1417,1423,1427,1433,1440,1446,1453,1457,1464,1469,1473,1481,1484,1491,1497,1502,1505,1510,1514,1518,1521,1526,1533,1539,1547,1553,1558,1565,1571,1576,1582,1586,1591,1597,1603,1608,1616,1621,1627,1634,1637,1643,1649,1656,1662,1669,1674,1679,1683,1690,1695,1701,1707,1710,1714,1720,1725,1730,1737,1743,1749,1753,1760,1764,1771,1775,1779,1783,1787,1792,1795,1799,1805,1810,1817,1823,1827,1832,1836,1839,1846,1851,1855,1859,1866,1869,1872,1874,1878,1883,1886,1892,1897,1904,1909,1912,1918,1924,1927,1929,1934,1938,1943,1948,1950,1953,1955,1958,1961,1964,1966,1969,1972,1976,1980,1984,1990,1995,2000,2007,2013,2016,2023,2028,2033,2037,2042,2048,2054,2060,2066,2071,2076,2082,2086,2089,2094,2099,2104,2108,2111,2116,2121,2127,2136,2138,2142,2146,2152,2159,2162,2168,2170,2174,2177,2182,2186,2190,2194,2200,2207,2212,2217,2222,2227,2231,2236,2242,2248,2252,2258,2263,2269,2274,2281,2286,2290,2295,2301,2306,2312,2317,2324,2329,2333,2338,2345,2349],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},79,85.6344,{"date":186,"open":18,"high":18,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",84.81,-1.166,-1.35,1854.0317,96,84.9943,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",86.81,86.08,86.1336,-0.5264,-0.61,1720.7919,76,86.3808,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",86.67,86.755,86.16,86.66,-0.25,-0.29,16335.651036,168,86.4325,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",87.19,87.38,86.87,86.91,-0.701,-0.8,23274.6401,234,87.0132,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",87.51,87.611,87.22,-0.0696,-0.08,10637.521,246,87.4192,{"date":236,"open":237,"high":238,"low":216,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",87.92,87.935,87.6806,-0.2094,-0.24,1707.9466,70,87.6854,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",88,87.6,87.89,-1.11,-1.25,18876.1885,101,87.8702,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":147,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",89.08,89.48,88.88,89,0.43,8636.2705,125,89.1703,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",88.94,88.9799,88.62,0.53,0.6,4412.6231,92,88.9017,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",88.11,88.16,87.95,88.09,-0.79,-0.89,2611.558851,85,88.0441,{"date":287,"open":288,"high":288,"low":259,"close":259,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",89.555,0.509,0.58,3365.8161,75,89.194,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",88.81,89.36,88.31,88.371,-0.1336,-0.15,4742.6141,102,88.8656,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",88.46,88.615,88.385,88.5046,-0.3954,-0.44,3259.6251,80,88.482,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",88.58,89.23,88.9,-0.4245,-0.48,1719.384434,62,88.9863,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":38,"volume":331,"transactions":332,"vwap":333},"2026-09-11",89.68,89.3245,0.6502,782.2651,49,89.4423,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",88.99,89.035,88.54,88.6743,-0.6493,-0.73,2820.5481,73,88.8823,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",89.82,89.29,89.3236,-0.4857,-0.54,5042.7062,78,89.4154,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",90.35,89.8093,-0.5893,-0.65,4901.584034,97,90.2825,{"date":365,"open":366,"high":25,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",90.17,90.3986,0.1346,0.15,6147.7204,205,90.4487,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",90.06,90.43,90.264,1.1499,1.29,3483.8274,64,90.3942,{"date":384,"open":260,"high":385,"low":260,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",89.25,89.1141,0.3441,0.39,1957.7814,47,89.1198,{"date":393,"open":385,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",89.42,88.77,-0.7461,-0.83,2394.7204,61,89.0231,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",89.734084,89.425,89.5161,0.0124,0.01,1484.4934,72,89.5728,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":351,"volume":417,"transactions":418,"vwap":419},"2026-08-28",90.11,89.43,89.5037,-0.4824,2020.7204,57,89.804,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",89.86,89.9861,89.85,-0.0367,-0.04,879.4574,53,89.9116,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":209,"volume":436,"transactions":381,"vwap":437},"2026-08-26",90.25,90.51,90.0228,-0.2231,2369.8824,90.1905,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":273,"vwap":446},"2026-08-25",89.78,90.31,90.2459,0.8516,0.95,6506.7224,90.0005,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",89.27,89.52,89.3943,0.2162,0.24,2229.629606,82,89.3892,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":271,"volume":463,"transactions":464,"vwap":465},"2026-08-21",89.21,89.485,89.1781,0.5289,2324.718269,67,89.3076,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",88.785,88.42,88.6492,0.0423,0.05,3931.29,63,88.5699,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":261,"volume":483,"transactions":243,"vwap":484},"2026-08-19",88.74,88.855,88.6,88.6069,0.3793,2555.974,88.6916,{"date":486,"open":269,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",88.6699,88.2276,-0.8389,-0.94,4407.0305,84,88.6066,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":314,"vwap":502},"2026-08-17",89.09,89.005,89.0665,-0.1409,-0.16,1777.6328,89.0414,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":381,"vwap":512},"2026-08-14",89.395,89.405,89.18,89.2074,0.1435,0.16,1426.6138,89.3325,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":453,"volume":519,"transactions":464,"vwap":520},"2026-08-13",89.05,89.19,89.0639,0.2106,1669.2008,89.0669,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",89.17,88.8001,88.8533,0.4433,0.5,1057.3038,51,88.9146,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",88.67,88.395,88.41,-0.2502,-0.28,813.6138,42,88.5329,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",88.765,88.78,88.656,88.6602,-0.8273,-0.92,2510.701588,68,88.7576,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":38,"volume":558,"transactions":353,"vwap":559},"2026-08-07",89.72,89.265,89.4875,0.6516,1895.8795,89.4458,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":399,"vwap":567},"2026-08-06",89.215,88.8359,-0.0185,-0.02,1684.1833,89.1736,{"date":569,"open":570,"high":570,"low":468,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",89.075,88.8544,0.1684,0.19,1537.5163,55,88.8595,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":66,"volume":584,"transactions":585,"vwap":586},"2026-08-04",88.32,88.735,88.17,88.686,0.7898,1457.5163,66,88.5339,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":529,"vwap":594},"2026-08-03",87.785,87.8962,0.1218,0.14,366.6003,87.8371,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",87.45,87.99,87.11,87.7744,-0.3785,-0.43,1550.267885,65,87.5832,{"date":607,"open":227,"high":608,"low":227,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":324,"vwap":613},"2026-07-30",88.3325,88.1529,1.8729,2.17,3228.5173,88.087,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":324,"vwap":623},"2026-07-29",86.36,86.98,86.195,86.28,-0.4874,-0.56,1993.024,86.4539,{"date":625,"open":626,"high":195,"low":627,"close":628,"change":629,"percent_change":472,"volume":630,"transactions":631,"vwap":632},"2026-07-28",86.74,86.63,86.7674,0.0463,951.5528,54,86.6586,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",86.6,86.7211,86.47,0.4402,0.51,1777.5218,58,86.6103,{"date":644,"open":616,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":243,"vwap":651},"2026-07-24",86.58,86.24,86.2809,0.7645,0.89,1857.552743,86.3983,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":353,"vwap":661},"2026-07-23",85.64,86.13,85.495,85.5164,-1.0225,-1.18,2449.634443,85.6542,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":324,"vwap":669},"2026-07-22",86.71,86.5389,0.2466,0.29,1091.5978,86.6404,{"date":671,"open":19,"high":672,"low":19,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":641,"vwap":677},"2026-07-21",86.38,86.2923,0.839,0.98,1780.5218,86.0304,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":455,"vwap":686},"2026-07-20",85.86,84.84,85.4533,-0.3511,-0.41,3248.554544,85.6251,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",85.51,85.91,85.8044,-0.4385,-0.51,4242.104344,103,85.7459,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",86.22,86.43,86.14,86.2429,-0.39,-0.45,1558.8539,90,86.2666,{"date":709,"open":619,"high":710,"low":619,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",86.665,86.6329,0.5586,0.65,1369.4669,87,86.4946,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":492,"vwap":725},"2026-07-14",86.26,86.61,86.0743,0.7123,0.83,2692.9411,86.3385,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":282,"volume":732,"transactions":243,"vwap":733},"2026-07-13",86,85.35051,85.362,-0.768,2929.6351,85.8325,{"date":735,"open":736,"high":737,"low":738,"close":655,"change":739,"percent_change":675,"volume":740,"transactions":9,"vwap":655},"2026-07-10",86.07,86.2,85.95,0.84,2100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",85.2,85.57,85.14,85.29,-0.26,-0.3,2800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",85.099998,85.61,84.85,85.55,-0.42,-0.49,1900,{"date":760,"open":627,"high":627,"low":680,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",85.97,-0.88,-1.01,4600,{"date":766,"open":767,"high":219,"low":767,"close":768,"change":675,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",86.44,86.85,1.14,2400,{"date":772,"open":728,"high":773,"low":774,"close":774,"change":271,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",86.089996,85.87,0.7,1200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":472,"volume":783,"transactions":9,"vwap":781},"2026-07-01",84.95,85.34,85.27,0.04,2700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",84.92,85.3,85.23,0.09,0.11,5600,{"date":793,"open":794,"high":743,"low":284,"close":745,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":745},"2026-06-29",85.18,0.63,0.75,10100,{"date":799,"open":681,"high":800,"low":801,"close":801,"change":802,"percent_change":199,"volume":803,"transactions":9,"vwap":801},"2026-06-26",85.32,84.51,-0.52,6600,{"date":805,"open":806,"high":781,"low":806,"close":807,"change":250,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",84.94,85.029999,-1.29,3800,{"date":811,"open":812,"high":700,"low":812,"close":701,"change":813,"percent_change":209,"volume":814,"transactions":9,"vwap":701},"2026-06-24",85.92,-0.22,3300,{"date":816,"open":817,"high":818,"low":817,"close":616,"change":659,"percent_change":189,"volume":819,"transactions":9,"vwap":616},"2026-06-23",86.019997,86.5,3900,{"date":821,"open":248,"high":822,"low":823,"close":824,"change":107,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-22",87.71,87.2,87.54,0.07,5500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":819,"transactions":9,"vwap":832},"2026-06-18",87.57,87.72,87.39,87.48,-0.1,-0.11,{"date":836,"open":837,"high":533,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",88.56,87.58,-0.87,-0.98,3100,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":38,"volume":848,"transactions":9,"vwap":846},"2026-06-16",88.48,88.52,88.45,0.64,600,{"date":850,"open":851,"high":307,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",88.33,87.81,0.23,0.26,8300,{"date":857,"open":858,"high":859,"low":858,"close":838,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":838},"2026-06-12",87.33,87.64,0.36,0.41,2200,{"date":864,"open":865,"high":229,"low":866,"close":229,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":229},"2026-06-11",85.83,85.46,2.13,2.5,3500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":602,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-10",85.25,85.6,85.080002,85.089996,-0.5,10000,{"date":879,"open":880,"high":881,"low":874,"close":18,"change":882,"percent_change":853,"volume":883,"transactions":9,"vwap":18},"2026-06-09",86.12,86.23,0.2,5300,{"date":885,"open":886,"high":887,"low":888,"close":800,"change":142,"percent_change":147,"volume":889,"transactions":9,"vwap":800},"2026-06-08",85.67,85.79,85.13,7600,{"date":891,"open":892,"high":892,"low":187,"close":284,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":284},"2026-06-05",86.33,-1.71,-1.97,3200,{"date":897,"open":898,"high":899,"low":900,"close":664,"change":901,"percent_change":902,"volume":869,"transactions":9,"vwap":664},"2026-06-04",86.68,86.84,86.62,0.61,0.71,{"date":904,"open":208,"high":208,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",86.029999,86.099998,-0.67,-0.77,6300,{"date":911,"open":720,"high":912,"low":720,"close":913,"change":914,"percent_change":915,"volume":783,"transactions":9,"vwap":913},"2026-06-02",87.019997,86.77,0.18,0.21,{"date":917,"open":637,"high":626,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",86.18,86.59,-1.02,-1.16,2900,{"date":924,"open":925,"high":926,"low":829,"close":927,"change":388,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-29",87.78,88.12,87.61,0.45,1800,{"date":931,"open":219,"high":227,"low":219,"close":229,"change":932,"percent_change":933,"volume":883,"transactions":9,"vwap":229},"2026-05-28",-0.27,-0.31,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",87.82,87.93,87.49,-0.33,-0.38,1100,{"date":943,"open":944,"high":945,"low":946,"close":936,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":936},"2026-05-26",87.98,88.029999,87.65,0.82,0.94,6500,{"date":951,"open":952,"high":952,"low":953,"close":715,"change":954,"percent_change":907,"volume":809,"transactions":9,"vwap":715},"2026-05-22",87.3,86.94,-0.59,{"date":956,"open":645,"high":946,"low":645,"close":957,"change":261,"percent_change":52,"volume":783,"transactions":9,"vwap":957},"2026-05-21",87.59,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",86.34,87.35,87.16,0.96,1.11,1700,{"date":967,"open":968,"high":968,"low":737,"close":737,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":737},"2026-05-19",86.55,-0.66,-0.76,4100,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":847,"volume":977,"transactions":9,"vwap":975},"2026-05-18",86.83,86.86,0.55,900,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",86.72,86.31,-1.43,-1.63,2000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":748,"percent_change":991,"volume":841,"transactions":9,"vwap":990},"2026-05-14",88.019997,88.059998,87.69,87.74,-0.34,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":369,"volume":997,"transactions":9,"vwap":995},"2026-05-13",87.31,88.040001,0.13,2300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":704,"volume":740,"transactions":9,"vwap":1001},"2026-05-12",87.66,87.91,87.44,-0.4,{"date":1005,"open":1006,"high":1006,"low":298,"close":298,"change":369,"percent_change":1007,"volume":1008,"transactions":9,"vwap":298},"2026-05-11",88.53,0.17,700,{"date":1010,"open":579,"high":1011,"low":1012,"close":278,"change":132,"percent_change":649,"volume":1013,"transactions":9,"vwap":278},"2026-05-08",88.35,88.15,1600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":217,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":217},"2026-05-07",88.4,87.21,-0.86,-0.97,14000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",87.7,88.28,88.24,1.81,2.09,5900,{"date":1030,"open":1031,"high":968,"low":1031,"close":700,"change":1032,"percent_change":1033,"volume":783,"transactions":9,"vwap":700},"2026-05-05",86.42,1.05,1.23,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":251,"percent_change":1039,"volume":929,"transactions":9,"vwap":1038},"2026-05-04",86.059998,85.24,85.38,-1.44,{"date":1041,"open":768,"high":768,"low":900,"close":627,"change":932,"percent_change":933,"volume":977,"transactions":9,"vwap":627},"2026-05-01",{"date":1043,"open":655,"high":1044,"low":655,"close":1044,"change":1045,"percent_change":1046,"volume":776,"transactions":9,"vwap":1044},"2026-04-30",86.9,1.84,2.16,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":221,"percent_change":1051,"volume":984,"transactions":9,"vwap":1050},"2026-04-29",85.65,85.059998,-0.93,{"date":1053,"open":1054,"high":1055,"low":1054,"close":680,"change":1056,"percent_change":1056,"volume":174,"transactions":9,"vwap":680},"2026-04-28",85.85,85.94,-0.03,{"date":1058,"open":880,"high":880,"low":1059,"close":1059,"change":991,"percent_change":703,"volume":776,"transactions":9,"vwap":1059},"2026-04-27",85.89,{"date":1061,"open":728,"high":646,"low":728,"close":881,"change":928,"percent_change":1062,"volume":1063,"transactions":9,"vwap":881},"2026-04-24",0.52,1300,{"date":1065,"open":690,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1018,"volume":1070,"transactions":9,"vwap":1068},"2026-04-23",86.25,84.88,85.78,-0.74,8800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":860,"volume":1013,"transactions":9,"vwap":1074},"2026-04-22",86.96,86.52,0.31,{"date":1077,"open":952,"high":832,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",86.19,86.21,-1.7,-1.93,10900,{"date":1084,"open":1085,"high":1001,"low":989,"close":1001,"change":312,"percent_change":876,"volume":895,"transactions":9,"vwap":1001},"2026-04-20",87.85,{"date":1087,"open":338,"high":544,"low":1011,"close":1011,"change":723,"percent_change":444,"volume":758,"transactions":9,"vwap":1011},"2026-04-17",{"date":1089,"open":1085,"high":1085,"low":1090,"close":1091,"change":932,"percent_change":933,"volume":883,"transactions":9,"vwap":1091},"2026-04-16",87.37,87.52,{"date":1093,"open":1094,"high":1095,"low":946,"close":1096,"change":241,"percent_change":932,"volume":749,"transactions":9,"vwap":1096},"2026-04-15",87.68,87.83,87.79,{"date":1098,"open":1099,"high":277,"low":1099,"close":945,"change":527,"percent_change":1100,"volume":997,"transactions":9,"vwap":945},"2026-04-14",87.76,0.57,{"date":1102,"open":1079,"high":1103,"low":1079,"close":1103,"change":1104,"percent_change":639,"volume":819,"transactions":9,"vwap":1103},"2026-04-13",87.53,0.44,{"date":1106,"open":1107,"high":961,"low":1108,"close":1109,"change":882,"percent_change":853,"volume":929,"transactions":9,"vwap":1109},"2026-04-10",87.15,86.89,87.089996,{"date":1111,"open":719,"high":1109,"low":719,"close":1108,"change":107,"percent_change":825,"volume":740,"transactions":9,"vwap":1108},"2026-04-09",{"date":1113,"open":1114,"high":1114,"low":1115,"close":974,"change":1027,"percent_change":1116,"volume":1117,"transactions":9,"vwap":974},"2026-04-08",87.17,86.48,2.47,4000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":388,"volume":758,"transactions":9,"vwap":1121},"2026-04-07",83.8,84.74,83.010002,0.33,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":770,"transactions":9,"vwap":1128},"2026-04-06",83.68,84.43,84.41,0.72,0.86,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":940,"percent_change":704,"volume":1063,"transactions":9,"vwap":1134},"2026-04-02",82.46,83.69,82.38,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1013,"transactions":9,"vwap":1141},"2026-04-01",83.97,84.58,83.89,84.07,1.24,1.5,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-31",81.93,83.15,81.49,82.83,2.3,2.86,2600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":123,"change":853,"percent_change":667,"volume":764,"transactions":9,"vwap":123},"2026-03-30",80.96,81.22,80.29,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":969,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-27",80.6,80.68,80.19,80.3,-0.82,3600,{"date":1167,"open":1168,"high":1169,"low":1155,"close":1155,"change":1170,"percent_change":893,"volume":1117,"transactions":9,"vwap":1155},"2026-03-26",81.52,81.84,-1.41,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":819,"transactions":9,"vwap":1176},"2026-03-25",82.39,82.81,82.21,82.37,1.1,1.35,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":500,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",80.69,81.59,81.27,-0.13,2500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1045,"volume":841,"transactions":9,"vwap":1191},"2026-03-23",81.39,82.19,81.050003,81.4,1.47,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":869,"transactions":9,"vwap":1197},"2026-03-20",81.57,79.53,79.93,-2.46,-2.99,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1173,"change":107,"percent_change":825,"volume":929,"transactions":9,"vwap":1173},"2026-03-19",80.91,82.65,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-18",83.2,83.34,82.33,-0.95,-1.14,4300,{"date":1213,"open":1214,"high":1126,"low":1215,"close":1216,"change":1217,"percent_change":861,"volume":764,"transactions":9,"vwap":1216},"2026-03-17",83.59,83.25,83.28,0.34,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":675,"percent_change":1223,"volume":776,"transactions":9,"vwap":1221},"2026-03-16",82.69,82.94,82.54,1.2,{"date":1225,"open":1226,"high":1149,"low":1227,"close":1228,"change":1229,"percent_change":839,"volume":1211,"transactions":9,"vwap":1228},"2026-03-13",82.8,81.7,81.96,-0.72,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-12",83.07,83.12,82.48,82.68,-1.39,-1.65,4900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1141,"change":231,"percent_change":833,"volume":1244,"transactions":9,"vwap":1141},"2026-03-11",83.82,84.11,83.67,3400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":825,"percent_change":1251,"volume":764,"transactions":9,"vwap":1250},"2026-03-10",84.66,85.59,84.089996,84.15,0.08,{"date":1253,"open":1133,"high":1254,"low":1255,"close":1256,"change":996,"percent_change":369,"volume":841,"transactions":9,"vwap":1256},"2026-03-09",84.25,82.27,84.080002,{"date":1258,"open":1259,"high":1242,"low":1260,"close":1261,"change":933,"percent_change":1262,"volume":791,"transactions":9,"vwap":1261},"2026-03-06",83.040001,82.9,83.95,-0.37,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-05",85.07,83.61,84.26,-1.53,-1.78,5000,{"date":1272,"open":1273,"high":728,"low":1274,"close":887,"change":52,"percent_change":1100,"volume":883,"transactions":9,"vwap":887},"2026-03-04",85.66,83.43,{"date":1276,"open":1277,"high":1278,"low":1279,"close":787,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":787},"2026-03-03",84.32,86.76,83.33,-2.29,-2.61,7700,{"date":1284,"open":937,"high":1285,"low":957,"close":957,"change":1286,"percent_change":1287,"volume":1070,"transactions":9,"vwap":957},"2026-03-02",88.13,-1.67,-1.87,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-27",89.41,89.69,89.26,0.02,4700,{"date":1296,"open":1297,"high":394,"low":1297,"close":1298,"change":1184,"percent_change":301,"volume":929,"transactions":9,"vwap":1298},"2026-02-26",89.099998,89.24,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":976,"percent_change":1303,"volume":922,"transactions":9,"vwap":1302},"2026-02-25",88.96,89.37,0.62,{"date":1305,"open":469,"high":1306,"low":469,"close":1307,"change":407,"percent_change":407,"volume":1308,"transactions":9,"vwap":1307},"2026-02-24",88.93,88.82,3000,{"date":1310,"open":1311,"high":320,"low":1312,"close":296,"change":813,"percent_change":209,"volume":1313,"transactions":9,"vwap":296},"2026-02-23",88.84,88.47,9500,{"date":1315,"open":581,"high":1316,"low":581,"close":1316,"change":1317,"percent_change":963,"volume":814,"transactions":9,"vwap":1316},"2026-02-20",89.029999,0.85,{"date":1319,"open":237,"high":1320,"low":1023,"close":1320,"change":1184,"percent_change":301,"volume":1165,"transactions":9,"vwap":1320},"2026-02-19",88.18,{"date":1322,"open":1323,"high":1324,"low":298,"close":298,"change":500,"percent_change":1325,"volume":770,"transactions":9,"vwap":298},"2026-02-18",88.69,88.85,-0.18,{"date":1327,"open":1001,"high":1312,"low":1085,"close":1312,"change":854,"percent_change":667,"volume":1328,"transactions":9,"vwap":1312},"2026-02-17",11500,{"date":1330,"open":277,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":862,"transactions":9,"vwap":1333},"2026-02-13",88.37,87.96,88.21,-0.19,-0.21,{"date":1337,"open":1338,"high":1338,"low":1012,"close":1016,"change":210,"percent_change":939,"volume":1308,"transactions":9,"vwap":1016},"2026-02-12",89.019997,{"date":1340,"open":1341,"high":336,"low":1024,"close":1323,"change":573,"percent_change":915,"volume":783,"transactions":9,"vwap":1323},"2026-02-11",88.71,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1217,"percent_change":388,"volume":941,"transactions":9,"vwap":1345},"2026-02-10",88.73,88.5,{"date":1347,"open":1348,"high":581,"low":1348,"close":278,"change":1223,"percent_change":1349,"volume":1185,"transactions":9,"vwap":278},"2026-02-09",87.43,1.38,{"date":1351,"open":1352,"high":1073,"low":1352,"close":1073,"change":1353,"percent_change":1354,"volume":869,"transactions":9,"vwap":1073},"2026-02-06",86.51,1.58,1.85,{"date":1356,"open":886,"high":865,"low":1038,"close":1038,"change":1069,"percent_change":1018,"volume":819,"transactions":9,"vwap":1038},"2026-02-05",{"date":1358,"open":1031,"high":1115,"low":1359,"close":880,"change":1360,"percent_change":713,"volume":1361,"transactions":9,"vwap":880},"2026-02-04",85.76,0.56,14700,{"date":1363,"open":1364,"high":753,"low":1364,"close":1365,"change":159,"percent_change":1366,"volume":1294,"transactions":9,"vwap":1365},"2026-02-03",84.96,85.56,0.87,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":261,"percent_change":639,"volume":1270,"transactions":9,"vwap":1371},"2026-02-02",84.5,84.89,84.82,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":840,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-30",85.010002,84.31,84.39,-1.15,5200,{"date":1380,"open":1038,"high":1038,"low":1369,"close":1381,"change":795,"percent_change":159,"volume":1294,"transactions":9,"vwap":1381},"2026-01-29",85.37,{"date":1383,"open":1247,"high":1384,"low":1375,"close":1121,"change":1385,"percent_change":221,"volume":869,"transactions":9,"vwap":1121},"2026-01-28",84.77,-0.68,{"date":1387,"open":1388,"high":1389,"low":754,"close":1390,"change":1391,"percent_change":1392,"volume":1294,"transactions":9,"vwap":1390},"2026-01-27",84.87,85.53,85.42,1.41,1.68,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":860,"percent_change":261,"volume":1399,"transactions":9,"vwap":1398},"2026-01-26",84.13,84.54,83.99,84.010002,7400,{"date":1401,"open":1122,"high":1402,"low":1122,"close":1403,"change":915,"percent_change":122,"volume":819,"transactions":9,"vwap":1403},"2026-01-23",83.74,83.65,{"date":1405,"open":1406,"high":1403,"low":1407,"close":1408,"change":902,"percent_change":1130,"volume":1409,"transactions":9,"vwap":1408},"2026-01-22",83.32,83.19,83.44,6100,{"date":1411,"open":1412,"high":1413,"low":1169,"close":1414,"change":963,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-21",82.15,82.96,82.73,1.17,7000,{"date":1418,"open":1419,"high":1189,"low":1420,"close":1421,"change":1422,"percent_change":921,"volume":1409,"transactions":9,"vwap":1421},"2026-01-20",81.97,81.71,81.77,-0.96,{"date":1424,"open":1174,"high":1174,"low":1425,"close":1414,"change":1007,"percent_change":915,"volume":1426,"transactions":9,"vwap":1414},"2026-01-16",82.58,7900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1075,"percent_change":147,"volume":1416,"transactions":9,"vwap":1432},"2026-01-15",82.47,82.84,81.89,82.56,{"date":1434,"open":1435,"high":1436,"low":1419,"close":1437,"change":1438,"percent_change":1123,"volume":1439,"transactions":9,"vwap":1437},"2026-01-14",81.99,82.4,82.25,0.27,6000,{"date":1441,"open":1442,"high":1175,"low":1443,"close":1444,"change":1229,"percent_change":839,"volume":1445,"transactions":9,"vwap":1444},"2026-01-13",82.029999,81.16,81.98,26500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":860,"volume":1452,"transactions":9,"vwap":1450},"2026-01-12",82.44,82.82,82.7,0.3,4400,{"date":1454,"open":1455,"high":1222,"low":1456,"close":1436,"change":1123,"percent_change":127,"volume":826,"transactions":9,"vwap":1436},"2026-01-09",82.099998,81.95,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":928,"volume":1463,"transactions":9,"vwap":1461},"2026-01-08",81.65,82.17,82.07,0.37,6400,{"date":1465,"open":1169,"high":1169,"low":1466,"close":1227,"change":1467,"percent_change":1468,"volume":941,"transactions":9,"vwap":1227},"2026-01-07",81.66,-0.05,-0.06,{"date":1470,"open":1228,"high":1228,"low":1471,"close":1472,"change":834,"percent_change":1184,"volume":922,"transactions":9,"vwap":1472},"2026-01-06",81.55,81.75,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":444,"volume":1480,"transactions":9,"vwap":1478},"2026-01-05",81.11,81.94,81.029999,81.86,0.77,7300,{"date":1482,"open":1156,"high":1156,"low":1483,"close":1483,"change":270,"percent_change":137,"volume":984,"transactions":9,"vwap":1483},"2026-01-02",81.089996,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":210,"percent_change":1490,"volume":984,"transactions":9,"vwap":1489},"2025-12-31",80.8,80.9,80.49,80.56,-0.36,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1104,"percent_change":976,"volume":1496,"transactions":9,"vwap":1495},"2025-12-30",80.94,81.5,80.85,4800,{"date":1498,"open":1155,"high":1155,"low":1499,"close":1499,"change":1385,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-29",80.41,-0.84,25600,{"date":1503,"open":1475,"high":1475,"low":1504,"close":1483,"change":876,"percent_change":199,"volume":977,"transactions":9,"vwap":1483},"2025-12-26",80.88,{"date":1506,"open":1507,"high":1420,"low":1508,"close":1182,"change":790,"percent_change":592,"volume":1509,"transactions":9,"vwap":1182},"2025-12-24",81.53,81.46,8700,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":270,"percent_change":713,"volume":1185,"transactions":9,"vwap":1513},"2025-12-23",81.23,81.48,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1438,"percent_change":1123,"volume":984,"transactions":9,"vwap":1517},"2025-12-22",80.7,80.95,{"date":1519,"open":1520,"high":1493,"low":1520,"close":1161,"change":928,"percent_change":1360,"volume":1185,"transactions":9,"vwap":1161},"2025-12-19",80.5,{"date":1522,"open":1157,"high":1489,"low":1523,"close":1523,"change":976,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-18",80.23,0.69,1400,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":819,"transactions":9,"vwap":1530},"2025-12-17",80.16,79.59,79.68,-0.6,-0.75,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":301,"percent_change":1334,"volume":1185,"transactions":9,"vwap":1538},"2025-12-16",80.39,80.47,80.18,80.28,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1416,"transactions":9,"vwap":1544},"2025-12-15",80.38,80.48,80.059998,80.43,0.79,0.99,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":813,"percent_change":537,"volume":1552,"transactions":9,"vwap":1551},"2025-12-12",79.94,79.34,79.64,14100,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":789,"percent_change":790,"volume":783,"transactions":9,"vwap":1557},"2025-12-11",79.47,79.99,79.86,{"date":1559,"open":1560,"high":1161,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":764,"transactions":9,"vwap":1562},"2025-12-10",78.66,78.57,79.77,1.03,1.31,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":825,"percent_change":789,"volume":1496,"transactions":9,"vwap":1570},"2025-12-09",78.69,79.65,78.61,78.74,{"date":1572,"open":1573,"high":1574,"low":1560,"close":1575,"change":932,"percent_change":991,"volume":1013,"transactions":9,"vwap":1575},"2025-12-08",78.95,78.97,78.67,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":833,"percent_change":1184,"volume":1581,"transactions":9,"vwap":1580},"2025-12-05",79.19,78.81,78.94,8200,{"date":1583,"open":1584,"high":1584,"low":1574,"close":1585,"change":426,"percent_change":1467,"volume":929,"transactions":9,"vwap":1585},"2025-12-04",79.2,79.040001,{"date":1587,"open":1575,"high":1588,"low":1575,"close":1588,"change":1589,"percent_change":860,"volume":1590,"transactions":9,"vwap":1588},"2025-12-03",79.080002,0.28,6200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":782,"volume":869,"transactions":9,"vwap":1594},"2025-12-02",78.7,78.8,78.46,0.03,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1262,"percent_change":1602,"volume":1270,"transactions":9,"vwap":1601},"2025-12-01",78.73,79.089996,78.77,-0.47,{"date":1604,"open":1575,"high":1605,"low":1606,"close":1605,"change":976,"percent_change":775,"volume":1607,"transactions":9,"vwap":1605},"2025-11-28",79.14,78.65,6700,{"date":1609,"open":1610,"high":1567,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-26",78.56,78.45,78.59,0.46,0.59,9000,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":159,"percent_change":963,"volume":791,"transactions":9,"vwap":1620},"2025-11-25",77.25,78.14,78.13,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":928,"percent_change":290,"volume":949,"transactions":9,"vwap":1626},"2025-11-24",77.080002,77.41,76.91,77.39,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1564,"percent_change":1633,"volume":1117,"transactions":9,"vwap":1632},"2025-11-21",76.44,77.11,76.32,76.94,1.73,{"date":1635,"open":1636,"high":1636,"low":26,"close":26,"change":1422,"percent_change":251,"volume":869,"transactions":9,"vwap":26},"2025-11-20",76.85,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":782,"percent_change":472,"volume":1244,"transactions":9,"vwap":1642},"2025-11-19",76.67,77.010002,76.46,76.59,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":762,"percent_change":1210,"volume":749,"transactions":9,"vwap":1648},"2025-11-18",76.52,76.75,76.23,76.55,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":762,"percent_change":1655,"volume":869,"transactions":9,"vwap":1654},"2025-11-17",77.9,78.099998,77.22,77.43,-1.12,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1467,"percent_change":1468,"volume":1661,"transactions":9,"vwap":1660},"2025-11-14",77.91,78.52,78.31,4500,{"date":1663,"open":1664,"high":183,"low":1665,"close":1666,"change":1667,"percent_change":312,"volume":1668,"transactions":9,"vwap":1666},"2025-11-13",78.82,78.27,78.36,-0.35,9600,{"date":1670,"open":1611,"high":1671,"low":1611,"close":1672,"change":1462,"percent_change":1673,"volume":862,"transactions":9,"vwap":1672},"2025-11-12",78.86,78.71,0.47,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1217,"percent_change":1104,"volume":997,"transactions":9,"vwap":1678},"2025-11-11",78.17,78.44,78.34,{"date":1680,"open":1681,"high":353,"low":1681,"close":353,"change":1129,"percent_change":1682,"volume":1496,"transactions":9,"vwap":353},"2025-11-10",77.65,0.93,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":976,"volume":1689,"transactions":9,"vwap":1686},"2025-11-07",76.66,77.28,76.57,0.42,7100,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":500,"percent_change":1335,"volume":1308,"transactions":9,"vwap":1694},"2025-11-06",76.99,76.68,76.86,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":902,"volume":749,"transactions":9,"vwap":1699},"2025-11-05",76.84,77.099998,77.019997,0.54,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":397,"volume":1525,"transactions":9,"vwap":1705},"2025-11-04",76.54,76.83,76.48,-0.64,{"date":1708,"open":1698,"high":1653,"low":1623,"close":1709,"change":914,"percent_change":853,"volume":758,"transactions":9,"vwap":1709},"2025-11-03",77.12,{"date":1711,"open":1692,"high":1699,"low":1712,"close":1632,"change":684,"percent_change":1713,"volume":922,"transactions":9,"vwap":1632},"2025-10-31",76.77,-0.53,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1293,"percent_change":1596,"volume":929,"transactions":9,"vwap":1719},"2025-10-30",77.5,77.56,77.32,77.35,{"date":1721,"open":1722,"high":1723,"low":1709,"close":1724,"change":1531,"percent_change":908,"volume":1063,"transactions":9,"vwap":1724},"2025-10-29",77.77,77.78,77.33,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":813,"percent_change":537,"volume":749,"transactions":9,"vwap":1729},"2025-10-28",77.86,78.07,77.93,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":152,"percent_change":928,"volume":1736,"transactions":9,"vwap":1735},"2025-10-27",78.089996,78.19,78.029999,78.15,3700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1007,"percent_change":1742,"volume":862,"transactions":9,"vwap":1741},"2025-10-24",77.71,77.81,77.8,0.22,{"date":1744,"open":1686,"high":1745,"low":1746,"close":1747,"change":796,"percent_change":675,"volume":1748,"transactions":9,"vwap":1747},"2025-10-23",77.75,77.050003,77.63,15100,{"date":1750,"open":1751,"high":1751,"low":1636,"close":1752,"change":573,"percent_change":122,"volume":965,"transactions":9,"vwap":1752},"2025-10-22",76.89,76.88,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":221,"volume":1185,"transactions":9,"vwap":1758},"2025-10-21",76.82,77,76.6,76.69,-0.62,{"date":1761,"open":1762,"high":1654,"low":1762,"close":1763,"change":1100,"percent_change":159,"volume":1082,"transactions":9,"vwap":1763},"2025-10-20",77.029999,77.31,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1467,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-17",76.43,76.74,76.41,-0.07,4200,{"date":1772,"open":1642,"high":1746,"low":1773,"close":1774,"change":882,"percent_change":854,"volume":809,"transactions":9,"vwap":1774},"2025-10-16",76.58,76.79,{"date":1776,"open":1777,"high":1694,"low":1629,"close":1642,"change":833,"percent_change":1184,"volume":1778,"transactions":9,"vwap":1642},"2025-10-15",76.64,18100,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1758,"change":1613,"percent_change":271,"volume":889,"transactions":9,"vwap":1758},"2025-10-14",75.79,76.72,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1647,"change":1700,"percent_change":902,"volume":862,"transactions":9,"vwap":1647},"2025-10-13",75.97,76.24,{"date":1788,"open":1782,"high":1782,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":922,"transactions":9,"vwap":1789},"2025-10-10",75.69,-1.22,-1.59,{"date":1793,"open":1794,"high":1794,"low":1758,"close":1625,"change":1490,"percent_change":1602,"volume":841,"transactions":9,"vwap":1625},"2025-10-09",77.49,{"date":1796,"open":1797,"high":1626,"low":1798,"close":1797,"change":426,"percent_change":1467,"volume":814,"transactions":9,"vwap":1797},"2025-10-08",77.27,77.059998,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1763,"change":1803,"percent_change":1804,"volume":1496,"transactions":9,"vwap":1763},"2025-10-07",77.7,77.21,-0.63,-0.81,{"date":1806,"open":1658,"high":1734,"low":1807,"close":1808,"change":1769,"percent_change":1809,"volume":1152,"transactions":9,"vwap":1808},"2025-10-06",77.89,77.94,-0.09,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":270,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-03",77.79,78.050003,78.010002,0.68,6800,{"date":1818,"open":1819,"high":1820,"low":1709,"close":1821,"change":1822,"percent_change":813,"volume":1244,"transactions":9,"vwap":1821},"2025-10-02",77.51,77.58,77.48,-0.17,{"date":1824,"open":1825,"high":1723,"low":1826,"close":1681,"change":860,"percent_change":1673,"volume":971,"transactions":9,"vwap":1681},"2025-10-01",77.52,77.46,{"date":1828,"open":1829,"high":1830,"low":1692,"close":1831,"change":1589,"percent_change":860,"volume":1165,"transactions":9,"vwap":1831},"2025-09-30",77.089996,77.3,77.29,{"date":1833,"open":1834,"high":1640,"low":1704,"close":1640,"change":1123,"percent_change":261,"volume":1835,"transactions":9,"vwap":1640},"2025-09-29",76.96,10400,{"date":1837,"open":1838,"high":1758,"low":1838,"close":1693,"change":1700,"percent_change":902,"volume":740,"transactions":9,"vwap":1693},"2025-09-26",76.34,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1019,"percent_change":1845,"volume":1165,"transactions":9,"vwap":1844},"2025-09-25",76.12,76.22,75.91,76.14,-1.26,{"date":1847,"open":1848,"high":1724,"low":1849,"close":1630,"change":1531,"percent_change":908,"volume":1850,"transactions":9,"vwap":1630},"2025-09-24",77.2,77.07,5100,{"date":1852,"open":1814,"high":1853,"low":1854,"close":1739,"change":1468,"percent_change":231,"volume":1244,"transactions":9,"vwap":1739},"2025-09-23",78.080002,77.57,{"date":1856,"open":1857,"high":1741,"low":1716,"close":1722,"change":789,"percent_change":1858,"volume":1165,"transactions":9,"vwap":1722},"2025-09-22",77.53,0.12,{"date":1860,"open":1722,"high":1861,"low":1862,"close":1863,"change":602,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-19",77.83,77.44,77.68,-0.55,8500,{"date":1867,"open":1727,"high":1676,"low":1727,"close":1868,"change":833,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1868},"2025-09-18",78.11,{"date":1870,"open":1678,"high":1672,"low":1871,"close":1871,"change":1531,"percent_change":970,"volume":1294,"transactions":9,"vwap":1871},"2025-09-17",78.21,{"date":1873,"open":1601,"high":1671,"low":1610,"close":1579,"change":1184,"percent_change":500,"volume":758,"transactions":9,"vwap":1579},"2025-09-16",{"date":1875,"open":1876,"high":1877,"low":1664,"close":1580,"change":1700,"percent_change":1524,"volume":1496,"transactions":9,"vwap":1580},"2025-09-15",78.9,78.96,{"date":1879,"open":1880,"high":1881,"low":1678,"close":1882,"change":210,"percent_change":1262,"volume":929,"transactions":9,"vwap":1882},"2025-09-12",78.42,78.5,78.4,{"date":1884,"open":1885,"high":1567,"low":1885,"close":1567,"change":1479,"percent_change":1546,"volume":770,"transactions":9,"vwap":1567},"2025-09-11",78.33,{"date":1887,"open":1888,"high":1732,"low":1889,"close":1890,"change":1809,"percent_change":1891,"volume":819,"transactions":9,"vwap":1890},"2025-09-10",78.019997,77.85,77.92,-0.12,{"date":1893,"open":1894,"high":1888,"low":1895,"close":1814,"change":107,"percent_change":1251,"volume":1896,"transactions":9,"vwap":1814},"2025-09-09",77.74,77.62,11900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1545,"percent_change":89,"volume":1903,"transactions":9,"vwap":1902},"2025-09-08",77.73,77.96,77.6,77.95,5700,{"date":1905,"open":1906,"high":1907,"low":1692,"close":1908,"change":127,"percent_change":1062,"volume":997,"transactions":9,"vwap":1908},"2025-09-05",77.45,77.54,77.16,{"date":1910,"open":1645,"high":1712,"low":1645,"close":1911,"change":861,"percent_change":1700,"volume":1770,"transactions":9,"vwap":1911},"2025-09-04",76.76,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1917,"volume":1378,"transactions":9,"vwap":1916},"2025-09-03",76.2,76.5,76.35,0,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1916,"change":1804,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1916},"2025-09-02",75.75,76.38,-1.05,15600,{"date":1925,"open":1798,"high":1618,"low":1798,"close":1908,"change":1926,"percent_change":684,"volume":1452,"transactions":9,"vwap":1908},"2025-08-29",-0.32,{"date":1928,"open":1763,"high":1819,"low":1763,"close":1821,"change":1007,"percent_change":1742,"volume":841,"transactions":9,"vwap":1821},"2025-08-28",{"date":1930,"open":1697,"high":1931,"low":1932,"close":1763,"change":1490,"percent_change":1933,"volume":1028,"transactions":9,"vwap":1763},"2025-08-27",77.34,76.81,-0.46,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1917,"percent_change":1917,"volume":971,"transactions":9,"vwap":1937},"2025-08-26",77.47,77.67,{"date":1939,"open":1940,"high":1941,"low":1747,"close":1937,"change":920,"percent_change":1942,"volume":783,"transactions":9,"vwap":1937},"2025-08-25",78.32,78.39,-1.3,{"date":1944,"open":1894,"high":1945,"low":1894,"close":1567,"change":1946,"percent_change":1947,"volume":809,"transactions":9,"vwap":1567},"2025-08-22",78.79,1.21,1.56,{"date":1949,"open":1907,"high":1907,"low":1862,"close":1821,"change":933,"percent_change":1003,"volume":749,"transactions":9,"vwap":1821},"2025-08-21",{"date":1951,"open":1952,"high":1812,"low":1952,"close":1812,"change":853,"percent_change":1451,"volume":1308,"transactions":9,"vwap":1812},"2025-08-20",77.61,{"date":1954,"open":1863,"high":1722,"low":1654,"close":1717,"change":1858,"percent_change":369,"volume":1903,"transactions":9,"vwap":1717},"2025-08-19",{"date":1956,"open":1957,"high":1862,"low":1686,"close":1862,"change":209,"percent_change":1926,"volume":819,"transactions":9,"vwap":1862},"2025-08-18",77.42,{"date":1959,"open":1820,"high":1894,"low":1820,"close":1960,"change":882,"percent_change":854,"volume":1238,"transactions":9,"vwap":1960},"2025-08-15",77.69,{"date":1962,"open":1963,"high":1716,"low":1963,"close":1794,"change":369,"percent_change":573,"volume":855,"transactions":9,"vwap":1794},"2025-08-14",76.92,{"date":1965,"open":1618,"high":1654,"low":1618,"close":1931,"change":915,"percent_change":1438,"volume":1378,"transactions":9,"vwap":1931},"2025-08-13",{"date":1967,"open":1645,"high":1968,"low":1645,"close":1968,"change":796,"percent_change":675,"volume":909,"transactions":9,"vwap":1968},"2025-08-12",77.13,{"date":1970,"open":1705,"high":1773,"low":1971,"close":1921,"change":991,"percent_change":312,"volume":1028,"transactions":9,"vwap":1921},"2025-08-11",76.3,{"date":1973,"open":1974,"high":1704,"low":1974,"close":1782,"change":1217,"percent_change":928,"volume":1975,"transactions":9,"vwap":1782},"2025-08-08",76.39,5800,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1921,"change":1589,"percent_change":1462,"volume":1416,"transactions":9,"vwap":1921},"2025-08-07",76.7,76.080002,{"date":1981,"open":1781,"high":1982,"low":1781,"close":1983,"change":1479,"percent_change":89,"volume":791,"transactions":9,"vwap":1983},"2025-08-06",76.25,76.099998,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":107,"percent_change":1251,"volume":909,"transactions":9,"vwap":1989},"2025-08-05",75.37,75.42,75.2,75.33,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1545,"percent_change":1994,"volume":1308,"transactions":9,"vwap":1993},"2025-08-04",75.15,75.27,1.06,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1007,"percent_change":853,"volume":922,"transactions":9,"vwap":1999},"2025-08-01",74.56,74.07,74.48,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":602,"percent_change":2006,"volume":1308,"transactions":9,"vwap":2005},"2025-07-31",74.5,74.55,74.3,74.31,-0.58,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1803,"percent_change":1500,"volume":1185,"transactions":9,"vwap":2012},"2025-07-30",75.050003,75.18,74.73,74.74,{"date":2014,"open":1987,"high":1987,"low":2015,"close":1986,"change":472,"percent_change":825,"volume":1165,"transactions":9,"vwap":1986},"2025-07-29",75.23,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":965,"transactions":9,"vwap":2020},"2025-07-28",75.84,75.16,75.32,-1.13,-1.48,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1596,"percent_change":782,"volume":883,"transactions":9,"vwap":2027},"2025-07-25",76.11,76.47,76.45,{"date":2029,"open":1685,"high":2030,"low":2031,"close":2031,"change":1864,"percent_change":2032,"volume":1607,"transactions":9,"vwap":2031},"2025-07-24",76.97,76.42,-0.71,{"date":2034,"open":2035,"high":1630,"low":2035,"close":2030,"change":1415,"percent_change":2036,"volume":1689,"transactions":9,"vwap":2030},"2025-07-23",76.31,1.54,{"date":2038,"open":2015,"high":2039,"low":1992,"close":2040,"change":2041,"percent_change":649,"volume":889,"transactions":9,"vwap":2040},"2025-07-22",75.85,75.8,0.67,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1613,"percent_change":1303,"volume":1070,"transactions":9,"vwap":2047},"2025-07-21",75.21,75.41,75.07,75.13,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":426,"percent_change":1467,"volume":1282,"transactions":9,"vwap":2053},"2025-07-18",75.25,79.72,74.57,74.67,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":592,"percent_change":573,"volume":2059,"transactions":9,"vwap":2058},"2025-07-17",74.35,74.78,74.71,21000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2052,"change":261,"percent_change":290,"volume":2065,"transactions":9,"vwap":2052},"2025-07-16",74.059998,74.64,73.92,15900,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1803,"percent_change":1500,"volume":1282,"transactions":9,"vwap":2070},"2025-07-15",74.81,73.85,74.14,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":426,"percent_change":1467,"volume":1211,"transactions":9,"vwap":2075},"2025-07-14",74.65,74.99,74.77,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2068,"change":1602,"percent_change":1759,"volume":2081,"transactions":9,"vwap":2068},"2025-07-11",74.94,74.97,74.76,10200,{"date":2083,"open":2019,"high":1986,"low":2084,"close":2085,"change":1335,"percent_change":537,"volume":1238,"transactions":9,"vwap":2085},"2025-07-10",75.059998,75.28,{"date":2087,"open":2020,"high":26,"low":2044,"close":2088,"change":1688,"percent_change":1360,"volume":819,"transactions":9,"vwap":2088},"2025-07-09",75.49,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2046,"change":127,"percent_change":1700,"volume":2093,"transactions":9,"vwap":2046},"2025-07-08",74.75,75.17,5400,{"date":2095,"open":2096,"high":2097,"low":1997,"close":2053,"change":970,"percent_change":763,"volume":2098,"transactions":9,"vwap":2053},"2025-07-07",75.040001,75.11,19000,{"date":2100,"open":1986,"high":2101,"low":2102,"close":2103,"change":914,"percent_change":453,"volume":1409,"transactions":9,"vwap":2103},"2025-07-03",75.48,75.29,75.43,{"date":2105,"open":2106,"high":2050,"low":2107,"close":2050,"change":472,"percent_change":825,"volume":971,"transactions":9,"vwap":2050},"2025-07-02",74.88,74.82,{"date":2109,"open":2015,"high":2015,"low":2110,"close":1988,"change":834,"percent_change":301,"volume":1313,"transactions":9,"vwap":1988},"2025-07-01",75.010002,{"date":2112,"open":2009,"high":2113,"low":2114,"close":2113,"change":270,"percent_change":902,"volume":2115,"transactions":9,"vwap":2113},"2025-06-30",75.31,74.93,8100,{"date":2117,"open":2080,"high":2118,"low":2119,"close":2057,"change":52,"percent_change":137,"volume":2120,"transactions":9,"vwap":2057},"2025-06-27",75.19,74.6,26400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1366,"percent_change":2126,"volume":1748,"transactions":9,"vwap":2125},"2025-06-26",74.19,74.51,74.29,1.18,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-25",73.6,73.7,73.35,73.42,-1.73,-2.3,9700,{"date":2137,"open":2019,"high":2020,"low":1992,"close":1992,"change":137,"percent_change":649,"volume":1509,"transactions":9,"vwap":1992},"2025-06-24",{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2041,"percent_change":23,"volume":1028,"transactions":9,"vwap":2141},"2025-06-23",73.39,74.49,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":684,"percent_change":1864,"volume":1378,"transactions":9,"vwap":2145},"2025-06-20",75.4,73.82,{"date":2147,"open":2148,"high":1631,"low":2149,"close":2150,"change":453,"percent_change":142,"volume":2151,"transactions":9,"vwap":2150},"2025-06-18",75.5,74.080002,74.23,13100,{"date":2153,"open":2154,"high":2073,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1480,"transactions":9,"vwap":2156},"2025-06-17",74.53,73.81,73.99,-0.78,-1.04,{"date":2160,"open":2084,"high":2161,"low":2075,"close":2075,"change":861,"percent_change":976,"volume":1865,"transactions":9,"vwap":2075},"2025-06-16",75.38,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":281,"percent_change":1922,"volume":2167,"transactions":9,"vwap":2166},"2025-06-13",74.040001,74.8,74.36,10600,{"date":2169,"open":2009,"high":2010,"low":292,"close":1992,"change":1303,"percent_change":723,"volume":1903,"transactions":9,"vwap":1992},"2025-06-12",{"date":2171,"open":2003,"high":2107,"low":2172,"close":2154,"change":782,"percent_change":472,"volume":2173,"transactions":9,"vwap":2154},"2025-06-11",74.4,7200,{"date":2175,"open":2176,"high":2176,"low":2125,"close":2141,"change":472,"percent_change":825,"volume":1496,"transactions":9,"vwap":2141},"2025-06-10",74.79,{"date":2178,"open":2179,"high":2063,"low":2180,"close":2181,"change":882,"percent_change":1438,"volume":889,"transactions":9,"vwap":2181},"2025-06-09",74.54,74.099998,74.44,{"date":2183,"open":2003,"high":1997,"low":2184,"close":2184,"change":592,"percent_change":573,"volume":2185,"transactions":9,"vwap":2184},"2025-06-06",74.24,12300,{"date":2187,"open":2188,"high":2189,"low":2180,"close":2180,"change":426,"percent_change":1467,"volume":1117,"transactions":9,"vwap":2180},"2025-06-05",74.32,74.42,{"date":2191,"open":2192,"high":2125,"low":2192,"close":2070,"change":996,"percent_change":914,"volume":2193,"transactions":9,"vwap":2070},"2025-06-04",73.88,13700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1759,"percent_change":397,"volume":1903,"transactions":9,"vwap":2199},"2025-06-03",73.93,74.13,73.9,74.010002,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":59,"volume":1496,"transactions":9,"vwap":2205},"2025-06-02",74.019997,74.66,73.86,74.63,0.88,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":592,"percent_change":573,"volume":841,"transactions":9,"vwap":2210},"2025-05-30",73.69,73.75,73.29,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":1462,"percent_change":639,"volume":1165,"transactions":9,"vwap":2215},"2025-05-29",73.38,73.61,73.33,{"date":2218,"open":2219,"high":2132,"low":2220,"close":2221,"change":621,"percent_change":970,"volume":819,"transactions":9,"vwap":2221},"2025-05-28",73.3,73.22,73.24,{"date":2223,"open":2155,"high":2192,"low":2224,"close":2225,"change":2226,"percent_change":964,"volume":1770,"transactions":9,"vwap":2225},"2025-05-27",73.74,73.8,0.81,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":127,"percent_change":976,"volume":965,"transactions":9,"vwap":2230},"2025-05-23",72.29,72.99,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":209,"percent_change":991,"volume":814,"transactions":9,"vwap":2235},"2025-05-22",72.76,72.92,72.59,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":991,"percent_change":1933,"volume":1770,"transactions":9,"vwap":2241},"2025-05-21",73.21,73.51,72.77,72.84,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":854,"percent_change":860,"volume":2247,"transactions":9,"vwap":2246},"2025-05-20",72.97,73.23,73.18,9400,{"date":2249,"open":2250,"high":2234,"low":2251,"close":2234,"change":1815,"percent_change":948,"volume":1770,"transactions":9,"vwap":2234},"2025-05-19",72.41,72.22,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":453,"percent_change":1123,"volume":1426,"transactions":9,"vwap":2257},"2025-05-16",72.11,72.25,71.76,72.24,{"date":2259,"open":2260,"high":2261,"low":2262,"close":409,"change":902,"percent_change":45,"volume":1211,"transactions":9,"vwap":409},"2025-05-15",71.77,72.010002,71.69,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":813,"percent_change":933,"volume":1028,"transactions":9,"vwap":2268},"2025-05-14",71.57,71.67,71.26,71.29,{"date":2270,"open":2271,"high":2272,"low":2267,"close":2273,"change":453,"percent_change":1217,"volume":1439,"transactions":9,"vwap":2273},"2025-05-13",71.28,71.56,71.51,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":537,"volume":2280,"transactions":9,"vwap":2278},"2025-05-12",71.54,71.14,71.27,-0.2,15300,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":261,"percent_change":901,"volume":869,"transactions":9,"vwap":2285},"2025-05-09",71.71,71.34,71.47,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":1325,"percent_change":209,"volume":929,"transactions":9,"vwap":2289},"2025-05-08",71.58,71.040001,{"date":2291,"open":2292,"high":2293,"low":2277,"close":2294,"change":500,"percent_change":813,"volume":783,"transactions":9,"vwap":2294},"2025-05-07",71.33,71.45,71.22,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1815,"volume":1590,"transactions":9,"vwap":2299},"2025-05-06",72.050003,71.16,71.38,0.48,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":573,"percent_change":1438,"volume":1152,"transactions":9,"vwap":2305},"2025-05-05",70.98,70.89,70.9,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":775,"percent_change":45,"volume":2135,"transactions":9,"vwap":2311},"2025-05-02",70.95,70.97,70.6,70.71,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1891,"percent_change":1822,"volume":1509,"transactions":9,"vwap":2316},"2025-05-01",70.34,69.86,70.010002,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":825,"percent_change":2323,"volume":826,"transactions":9,"vwap":2322},"2025-04-30",69.59,70.16,69.53,70.13,0.1,{"date":2325,"open":2326,"high":2320,"low":2327,"close":2328,"change":1451,"percent_change":261,"volume":1152,"transactions":9,"vwap":2328},"2025-04-29",69.92,69.87,70.059998,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":1700,"percent_change":132,"volume":1416,"transactions":9,"vwap":2332},"2025-04-28",69.27,69.76,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":882,"percent_change":667,"volume":1378,"transactions":9,"vwap":2336},"2025-04-25",69.029999,69.22,68.77,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1546,"percent_change":2344,"volume":1082,"transactions":9,"vwap":2343},"2025-04-24",68.59,69.050003,68.4,69.019997,1.46,{"date":2346,"open":2347,"high":2347,"low":176,"close":2348,"change":565,"percent_change":1056,"volume":1185,"transactions":9,"vwap":2348},"2025-04-23",68.29,68.029999,{"date":180,"open":2350,"high":2351,"low":2350,"close":2352,"change":996,"percent_change":573,"volume":1238,"transactions":9,"vwap":2352},67.92,68.24,68.050003]