[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLS":3,"homepage-market-summary":30,"stock-historical-DLS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DLS","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 SmallCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.769,2.4,"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},86.675,86.65,86.73,86.3,85.83,0.845,0.98,17060.487319,90.1899,75.64,27704.392590760955,75.8,5105,{"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},67.059998,26850,9800302.540281,28.77,"2025-04-22",[182,185,194,205,216,226,237,248,259,270,281,292,302,313,323,333,344,355,365,376,384,394,404,415,425,434,445,452,462,472,482,492,503,511,522,531,540,549,559,569,578,586,596,605,614,625,635,645,655,665,675,686,695,705,712,720,730,738,746,755,763,770,777,786,794,803,810,818,826,832,841,847,854,859,867,875,881,885,892,900,905,910,915,923,929,937,944,952,959,965,971,978,985,993,999,1005,1010,1018,1025,1031,1035,1044,1048,1055,1061,1066,1073,1078,1084,1090,1094,1101,1108,1115,1119,1125,1132,1140,1146,1151,1158,1163,1169,1174,1181,1190,1197,1204,1212,1221,1228,1236,1244,1252,1258,1267,1276,1284,1290,1297,1306,1315,1324,1330,1335,1342,1347,1355,1362,1370,1377,1383,1389,1394,1400,1405,1410,1415,1422,1427,1432,1436,1441,1445,1451,1458,1465,1469,1475,1480,1483,1490,1495,1501,1507,1513,1519,1526,1533,1540,1546,1551,1555,1559,1563,1569,1574,1580,1585,1591,1599,1604,1609,1617,1624,1631,1637,1643,1648,1655,1661,1668,1673,1678,1682,1689,1694,1701,1706,1712,1720,1724,1730,1738,1745,1751,1759,1767,1774,1781,1788,1795,1801,1808,1815,1821,1827,1833,1840,1847,1854,1859,1864,1872,1878,1885,1890,1896,1900,1905,1910,1915,1918,1925,1929,1933,1941,1945,1949,1952,1956,1961,1964,1967,1970,1976,1983,1986,1992,1996,2000,2004,2010,2015,2020,2026,2031,2037,2040,2043,2047,2052,2058,2063,2068,2073,2077,2081,2083,2088,2095,2100,2105,2109,2113,2117,2122,2126,2130,2137,2143,2146,2152,2158,2162,2168,2174,2181,2187,2192,2197,2204,2210,2216,2221,2226,2230,2235,2241,2245,2249,2255,2259,2266,2272,2276,2280,2285,2290,2295,2302,2310,2316,2323,2329,2336,2342,2346,2352,2357,2361,2368,2373,2378,2381,2385,2392,2398,2403,2409,2416,2422,2427,2434,2440,2444,2447,2452,2458,2463,2469,2474,2479,2485,2492,2497,2503,2510,2515,2521,2527,2531,2537,2544,2551],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},258,86.5742,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",86.4,85.8,-1.36,-1.56,7330.428959,228,86.0114,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",87.53,87.65,86.875,87.19,0.19,0.22,15711.10943,314,87.2149,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",87.26,87.425,86.557,87,-0.62,-0.71,41341.862384,362,87.1262,{"date":217,"open":218,"high":219,"low":207,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",87.64,87.7899,87.62,-0.2856,-0.32,13390.82885,281,87.5515,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",87.61,88.0177,87.4592,87.9056,0.161,0.18,16343.482421,331,87.7604,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",87.76,88,87.37,87.7446,-0.2254,-0.26,14823.843109,256,87.7029,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",88.39,88.4,87.705,87.97,-1.4389,-1.61,13107.7509,272,88.0258,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",89.36,89.59,89.075,89.4089,0.1452,0.16,6759.291903,198,89.3253,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",89.32,89.365,89.04,89.2637,0.7239,0.82,9117.4962,234,89.1827,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",88.49,88.56,88.2401,88.5398,-0.5034,-0.57,13726.6671,226,88.4675,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":23,"volume":299,"transactions":300,"vwap":301},"2026-09-17",89.29,89.35,88.97,89.0432,0.8682,5868.199363,211,89.1558,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",88.66,89.14,87.92,88.175,0.035,0.04,14917.98967,248,88.6443,{"date":314,"open":315,"high":307,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",88.09,87.79,88.14,-0.135,-0.15,14367.6929,224,88.0313,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",87.99,88.65,88.275,-0.3182,-0.36,11790.649402,217,88.41,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",88.77,88.92,88.54,88.5932,0.7583,0.86,12869.652524,193,88.716,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",88.08,88.276,87.615,87.8349,-0.7201,-0.81,13269.69909,252,87.9029,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",89.16,89.4288,88.555,-0.755,-0.85,13903.214023,254,88.8922,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",89.73,89.79,89.135,89.31,-0.75,-0.83,18527.81082,295,89.3755,{"date":377,"open":378,"high":25,"low":378,"close":379,"change":380,"percent_change":147,"volume":381,"transactions":382,"vwap":383},"2026-09-04",89.68,90.06,0.345,10047.933784,220,89.9234,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":257,"vwap":393},"2026-09-03",89.45,89.96,88.44,89.715,1.12,1.26,13866.905875,89.6433,{"date":395,"open":396,"high":397,"low":388,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",88.47,88.735,88.595,0.1219,0.14,14977.014169,277,88.6027,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",88.96,89.185,88.425,88.4731,-0.9169,-1.03,13203.579874,243,88.7993,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",89.56,88.975,89.39,-0.06,-0.07,14412.695808,303,89.1235,{"date":426,"open":427,"high":387,"low":428,"close":386,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",89.69,89.06,-0.0459,-0.05,17633.46709,251,89.355,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",89.33,89.54,89.275,89.4959,0.2059,0.23,11718.75472,208,89.4252,{"date":446,"open":417,"high":417,"low":447,"close":294,"change":448,"percent_change":449,"volume":450,"transactions":342,"vwap":451},"2026-08-26",89.2,-0.35,-0.39,11007.280773,89.3199,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",89.3,89.64,89.24,0.8442,0.95,15825.694102,276,89.4041,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":257,"vwap":471},"2026-08-24",88.88,88.94,88.43,88.7958,-0.0999,-0.11,20261.32796,88.7341,{"date":473,"open":336,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",89.08,88.8001,88.8957,0.6757,0.77,7891.67082,199,88.9398,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":244,"volume":489,"transactions":490,"vwap":491},"2026-08-20",88.17,88.48,88.035,88.22,-0.2335,11620.560665,278,88.2397,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",88.46,88.64,88.2,88.4535,0.4187,0.48,13552.42944,352,88.3609,{"date":504,"open":251,"high":485,"low":253,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",88.0348,-0.6861,-0.77,52108.13222,296,88.0774,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",88.8,88.9326,88.565,88.7209,-0.2191,-0.25,10140.010465,249,88.7077,{"date":523,"open":524,"high":524,"low":525,"close":465,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",89.07,88.78,0.44,0.5,11804.7838,195,88.9112,{"date":532,"open":396,"high":533,"low":534,"close":535,"change":536,"percent_change":127,"volume":537,"transactions":538,"vwap":539},"2026-08-13",88.765,88.4396,88.5,0.3498,15363.134673,262,88.5674,{"date":541,"open":337,"high":542,"low":543,"close":544,"change":545,"percent_change":441,"volume":546,"transactions":547,"vwap":548},"2026-08-12",88.541,88.031,88.1502,0.2032,14026.09408,212,88.2666,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":51,"vwap":558},"2026-08-11",88.03,88.3,87.7834,87.947,0.1527,0.17,24075.19709,88.0596,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",88.06,87.72,87.7943,-0.4457,-0.51,9442.222163,231,87.8956,{"date":570,"open":571,"high":396,"low":572,"close":573,"change":277,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",88.33,88.1301,88.24,0.94,10381.9499,214,88.3081,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":222,"percent_change":329,"volume":583,"transactions":584,"vwap":585},"2026-08-06",87.8,87.98,87.42,20167.922203,288,87.6952,{"date":587,"open":551,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",88.1511,87.7,87.74,0.3547,0.41,17603.193146,241,87.8638,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":413,"vwap":604},"2026-08-04",86.92,87.5399,87.3853,0.8908,1.03,13716.420632,87.1966,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":147,"volume":611,"transactions":612,"vwap":613},"2026-08-03",86.22,86.64,86.4945,0.3255,10810.935784,261,86.4609,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",85.98,86.23,85.305,86.169,-0.141,-0.16,12264.34361,201,86.0154,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",85.73,86.46,86.31,1.9,2.25,30688.654011,313,86.1666,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":372,"volume":642,"transactions":643,"vwap":644},"2026-07-29",84.66,85.5,84.02,84.41,-0.7039,62065.848551,232,84.4693,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",84.64,85.2399,85.1139,-0.071,-0.08,6712.10469,174,84.9654,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",85.52,84.8601,85.1849,0.3829,0.45,7857.759692,196,85.1132,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",84.73,85.16,84.802,0.7723,0.92,11551.67489,191,84.9118,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",84.42,84.54,82.77,84.0297,-1.0873,-1.28,15790.91393,237,84.0684,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",85.45,85.117,0.1282,0.15,13828.8054,186,85.2846,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":117,"volume":702,"transactions":703,"vwap":704},"2026-07-21",84.8,85.1699,84.401,84.9888,0.951,10657.2341,190,84.9138,{"date":706,"open":707,"high":707,"low":639,"close":708,"change":709,"percent_change":288,"volume":710,"transactions":643,"vwap":711},"2026-07-20",85.08,84.0378,-0.4827,9417.63698,84.2605,{"date":713,"open":639,"high":647,"low":639,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",84.5205,-0.6129,-0.72,14033.111871,307,84.4026,{"date":721,"open":707,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",85.366,84.99,85.1334,-0.1641,-0.19,17762.4137,227,85.148,{"date":731,"open":732,"high":638,"low":733,"close":734,"change":735,"percent_change":66,"volume":736,"transactions":257,"vwap":737},"2026-07-15",84.94,84.86,85.2975,0.7575,19752.672498,85.2037,{"date":739,"open":740,"high":741,"low":742,"close":678,"change":743,"percent_change":478,"volume":744,"transactions":300,"vwap":745},"2026-07-14",84.74,85.04,84.4501,0.6477,12967.123514,84.7408,{"date":747,"open":677,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":567,"vwap":754},"2026-07-13",84.55,83.84,83.8923,-0.9677,-1.14,14864.775241,84.1027,{"date":756,"open":757,"high":758,"low":759,"close":733,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":733},"2026-07-10",84.68,85.029999,84.5,0.58,0.69,10000,{"date":764,"open":765,"high":677,"low":766,"close":767,"change":768,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",84.22,84.089996,84.28,0,11000,{"date":771,"open":772,"high":773,"low":774,"close":767,"change":565,"percent_change":775,"volume":776,"transactions":9,"vwap":767},"2026-07-08",83.91,84.3,83.47,-0.6,15600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",85.14,85.19,84.71,84.79,-0.99,-1.15,15200,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",85.4,85.82,85.78,0.67,0.79,23500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",84.88,85.28,84.17,85.11,0.96,1.14,30500,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":776,"transactions":9,"vwap":807},"2026-07-01",83.6,84.26,84.15,0.36,0.43,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",83.5,83.82,83.43,83.79,0.02,12500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",84.040001,83.41,83.77,0.11,0.13,52300,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":823,"percent_change":824,"volume":831,"transactions":9,"vwap":830},"2026-06-26",83.32,83.92,83.66,37600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",83.81,84.029999,83.45,83.55,-1.25,-1.47,11200,{"date":842,"open":843,"high":844,"low":843,"close":697,"change":469,"percent_change":845,"volume":846,"transactions":9,"vwap":697},"2026-06-24",84.52,85.080002,-0.13,19000,{"date":848,"open":748,"high":849,"low":748,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",85.17,84.91,-1.32,-1.53,27600,{"date":855,"open":856,"high":857,"low":858,"close":617,"change":112,"percent_change":112,"volume":769,"transactions":9,"vwap":617},"2026-06-22",86.26,86.55,86.080002,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":518,"volume":866,"transactions":9,"vwap":864},"2026-06-18",86.53,86.58,86.13,86.24,-0.22,17500,{"date":868,"open":869,"high":870,"low":871,"close":628,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":628},"2026-06-17",87.24,87.51,86.2,-0.88,-1.01,23700,{"date":876,"open":877,"high":878,"low":879,"close":877,"change":808,"percent_change":592,"volume":880,"transactions":9,"vwap":877},"2026-06-16",87.34,87.69,87.23,21300,{"date":882,"open":316,"high":316,"low":883,"close":883,"change":816,"percent_change":816,"volume":884,"transactions":9,"vwap":883},"2026-06-15",86.98,12200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":823,"percent_change":824,"volume":891,"transactions":9,"vwap":890},"2026-06-12",86.88,87.27,86.75,86.96,11500,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-06-11",85.38,86.85,84.96,2.28,2.7,22700,{"date":901,"open":902,"high":657,"low":903,"close":903,"change":872,"percent_change":411,"volume":904,"transactions":9,"vwap":903},"2026-06-10",85,84.57,14400,{"date":906,"open":907,"high":607,"low":767,"close":688,"change":201,"percent_change":908,"volume":909,"transactions":9,"vwap":688},"2026-06-09",85.97,0.26,26200,{"date":911,"open":912,"high":912,"low":902,"close":913,"change":201,"percent_change":908,"volume":914,"transactions":9,"vwap":913},"2026-06-08",85.68,85.23,18200,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",86.38,84.77,85.010002,-1.64,-1.89,13400,{"date":924,"open":925,"high":926,"low":861,"close":18,"change":526,"percent_change":927,"volume":928,"transactions":9,"vwap":18},"2026-06-04",86.82,86.97,0.51,16200,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",86.57,86.66,86.21,-0.82,-0.94,11100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":200,"percent_change":201,"volume":943,"transactions":9,"vwap":942},"2026-06-02",87.089996,87.29,86.84,87.029999,18900,{"date":945,"open":946,"high":947,"low":948,"close":941,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-06-01",87.099998,87.32,86.7,-1.27,-1.44,15900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":808,"percent_change":592,"volume":958,"transactions":9,"vwap":957},"2026-05-29",88.28,88.62,88.099998,88.11,15100,{"date":960,"open":961,"high":317,"low":962,"close":963,"change":420,"percent_change":421,"volume":964,"transactions":9,"vwap":963},"2026-05-28",87.52,87.41,87.75,16400,{"date":966,"open":967,"high":484,"low":218,"close":968,"change":309,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-27",88.07,87.81,0.05,16800,{"date":972,"open":957,"high":973,"low":974,"close":975,"change":800,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",88.29,87.71,87.77,1.11,16700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":288,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-22",87.22,86.78,86.81,-0.65,12800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":400,"volume":992,"transactions":9,"vwap":990},"2026-05-21",86.6,87.56,86.5,87.38,0.12,12400,{"date":994,"open":995,"high":990,"low":995,"close":207,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":207},"2026-05-20",86.07,1.31,1.52,17300,{"date":1000,"open":629,"high":987,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":943,"transactions":9,"vwap":1002},"2026-05-19",85.94,85.95,-0.89,-1.02,{"date":1006,"open":1007,"high":1008,"low":628,"close":941,"change":808,"percent_change":1009,"volume":880,"transactions":9,"vwap":941},"2026-05-18",86.94,87.010002,0.42,{"date":1011,"open":1012,"high":1008,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",86.79,86.43,86.48,-1.33,-1.51,15400,{"date":1019,"open":1020,"high":1021,"low":968,"close":968,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":968},"2026-05-14",88.089996,88.27,-0.27,-0.31,16100,{"date":1026,"open":870,"high":1027,"low":870,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",88.080002,0.3,0.34,18800,{"date":1032,"open":239,"high":1033,"low":888,"close":1033,"change":775,"percent_change":1034,"volume":977,"transactions":9,"vwap":1033},"2026-05-12",87.78,-0.68,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",88.53,88.72,88.34,88.38,-0.09,-0.1,13200,{"date":1045,"open":495,"high":495,"low":1046,"close":396,"change":976,"percent_change":1047,"volume":964,"transactions":9,"vwap":396},"2026-05-08",88.23,1.27,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-07",88.67,87.36,-0.92,-1.04,24200,{"date":1056,"open":1057,"high":571,"low":1058,"close":954,"change":1059,"percent_change":897,"volume":1060,"transactions":9,"vwap":954},"2026-05-06",88.059998,87.96,1.97,8300,{"date":1062,"open":1063,"high":857,"low":1064,"close":629,"change":792,"percent_change":671,"volume":1065,"transactions":9,"vwap":629},"2026-05-05",86.27,86.14,26500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":657,"change":1071,"percent_change":351,"volume":1072,"transactions":9,"vwap":657},"2026-05-04",86.15,86.47,85.32,-0.7,12600,{"date":1074,"open":987,"high":1075,"low":607,"close":607,"change":518,"percent_change":1076,"volume":1077,"transactions":9,"vwap":607},"2026-05-01",87.040001,-0.29,20000,{"date":1079,"open":995,"high":1080,"low":1081,"close":1069,"change":1082,"percent_change":1083,"volume":1077,"transactions":9,"vwap":1069},"2026-04-30",86.8,85.88,1.63,1.92,{"date":1085,"open":788,"high":688,"low":1086,"close":1087,"change":1088,"percent_change":507,"volume":1089,"transactions":9,"vwap":1087},"2026-04-29",84.6,84.84,-0.66,89400,{"date":1091,"open":657,"high":188,"low":1092,"close":638,"change":1093,"percent_change":1093,"volume":769,"transactions":9,"vwap":638},"2026-04-28",85.35,0.01,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":448,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-27",85.75,86.010002,85.49,-0.41,21100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1029,"volume":928,"transactions":9,"vwap":1106},"2026-04-24",85.51,85.85,85.26,85.84,0.29,{"date":1109,"open":1110,"high":607,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1065,"transactions":9,"vwap":1112},"2026-04-23",86.019997,85.25,85.55,-0.47,-0.55,{"date":1116,"open":187,"high":187,"low":1117,"close":1110,"change":808,"percent_change":1009,"volume":1118,"transactions":9,"vwap":1110},"2026-04-22",85.87,111300,{"date":1120,"open":1075,"high":879,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",85.66,-1.6,-1.83,21600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":207,"change":1130,"percent_change":716,"volume":1131,"transactions":9,"vwap":207},"2026-04-20",87.43,87.49,87.2,-0.63,20100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",88.25,88.69,87.89,1.18,1.36,22100,{"date":1141,"open":1129,"high":869,"low":1142,"close":1143,"change":1144,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",86.62,86.71,-0.02,28700,{"date":1147,"open":889,"high":1148,"low":1149,"close":19,"change":329,"percent_change":1099,"volume":1150,"transactions":9,"vwap":19},"2026-04-15",86.99,86.59,92600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":939,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":939},"2026-04-14",86.76,87.25,0.59,0.68,12700,{"date":1159,"open":1160,"high":1161,"low":1160,"close":989,"change":1155,"percent_change":761,"volume":1162,"transactions":9,"vwap":989},"2026-04-13",85.29,86.63,18100,{"date":1164,"open":933,"high":1165,"low":1166,"close":1167,"change":1028,"percent_change":152,"volume":1168,"transactions":9,"vwap":1167},"2026-04-10",86.29,85.65,85.91,277100,{"date":1170,"open":779,"high":1064,"low":1171,"close":1172,"change":1022,"percent_change":1023,"volume":1173,"transactions":9,"vwap":1172},"2026-04-09",84.97,85.61,32600,{"date":1175,"open":1176,"high":864,"low":1177,"close":1081,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1081},"2026-04-08",86.040001,85.53,2.67,3.21,24600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-07",82.55,84.38,81.51,83.21,0.2,0.24,49600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":761,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",82.45,83.15,83.010002,0.84,24800,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1071,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",81.14,82.6,82.32,-0.58,29700,{"date":1205,"open":1206,"high":836,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-01",82.75,82.61,82.9,1.4,1.72,19200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",80.54,81.62,80.059998,81.5,2.27,2.87,28200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":430,"percent_change":420,"volume":1227,"transactions":9,"vwap":1226},"2026-03-30",79.61,79.85,78.92,79.23,42400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":783,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",79.63,80.010002,79.019997,79.28,-1.23,50100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":852,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-26",80.7,81.15,80.16,80.27,-1.87,25000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-25",81.95,81.31,81.8,1.09,1.35,27900,{"date":1253,"open":1241,"high":1254,"low":1231,"close":1255,"change":1256,"percent_change":244,"volume":1257,"transactions":9,"vwap":1255},"2026-03-24",81.13,80.71,-0.21,25300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-23",80.69,81.65,80.17,80.92,1.28,1.61,65700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",81.3,81.52,79.43,79.64,-2.28,-2.78,31600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1076,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",80.59,82.42,80.46,81.92,-0.24,30100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":775,"percent_change":716,"volume":1054,"transactions":9,"vwap":1289},"2026-03-18",82.81,82.96,82,82.16,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":808,"percent_change":526,"volume":1296,"transactions":9,"vwap":1295},"2026-03-17",82.92,83.07,82.53,82.76,17400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",82.029999,82.58,81.9,82.4,1.2,1.48,31900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-13",82.24,82.48,81.019997,81.2,-1.3,-1.58,45800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-12",82.91,83.44,82.080002,82.5,-1.5,-1.79,70900,{"date":1325,"open":1326,"high":1327,"low":836,"close":1328,"change":565,"percent_change":775,"volume":1329,"transactions":9,"vwap":1328},"2026-03-11",83.93,84.48,84,82200,{"date":1331,"open":896,"high":790,"low":1332,"close":1333,"change":592,"percent_change":52,"volume":1334,"transactions":9,"vwap":1333},"2026-03-10",83.75,84.51,51000,{"date":1336,"open":1295,"high":1337,"low":1338,"close":1339,"change":288,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-09",84.34,82.14,84.099998,-0.67,133100,{"date":1343,"open":1344,"high":850,"low":836,"close":1345,"change":1282,"percent_change":1346,"volume":1283,"transactions":9,"vwap":1345},"2026-03-06",84.14,84.67,-0.28,{"date":1348,"open":1349,"high":1350,"low":1351,"close":850,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":850},"2026-03-05",85.37,85.77,84.39,-1.2,-1.39,53400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1156,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-04",85.48,86.11,84.93,0.8,171100,{"date":1363,"open":1364,"high":607,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",84.82,83.67,85.43,-2.43,-2.77,165200,{"date":1371,"open":562,"high":1372,"low":962,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-02",88.13,87.86,-1.38,-1.55,42500,{"date":1378,"open":1379,"high":1380,"low":524,"close":456,"change":1381,"percent_change":1381,"volume":1382,"transactions":9,"vwap":456},"2026-02-27",89.19,89.37,0.03,36400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":309,"percent_change":309,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",88.86,89.21,88.52,29000,{"date":1390,"open":1038,"high":1391,"low":1392,"close":1391,"change":592,"percent_change":1393,"volume":1124,"transactions":9,"vwap":1391},"2026-02-25",89.17,88.63,0.46,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":991,"percent_change":400,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",88.26,88.76,88.21,67000,{"date":1401,"open":335,"high":464,"low":573,"close":495,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":495},"2026-02-23",-0.34,-0.38,33000,{"date":1406,"open":484,"high":1407,"low":484,"close":1408,"change":1409,"percent_change":800,"volume":1275,"transactions":9,"vwap":1408},"2026-02-20",89.019997,88.98,0.85,{"date":1411,"open":1412,"high":973,"low":1413,"close":1372,"change":420,"percent_change":421,"volume":1414,"transactions":9,"vwap":1372},"2026-02-19",87.93,87.9,18600,{"date":1416,"open":571,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":823,"volume":1421,"transactions":9,"vwap":1419},"2026-02-18",88.71,88.019997,88.19,0.1,16000,{"date":1423,"open":220,"high":552,"low":1424,"close":1020,"change":1425,"percent_change":726,"volume":1426,"transactions":9,"vwap":1020},"2026-02-17",87.3,-0.17,42100,{"date":1428,"open":1429,"high":1396,"low":1430,"close":1396,"change":309,"percent_change":969,"volume":1431,"transactions":9,"vwap":1396},"2026-02-13",87.85,87.44,23100,{"date":1433,"open":465,"high":465,"low":581,"close":487,"change":1113,"percent_change":1434,"volume":1435,"transactions":9,"vwap":487},"2026-02-12",-0.53,34200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1135,"change":201,"percent_change":122,"volume":909,"transactions":9,"vwap":1135},"2026-02-11",88.73,88.83,88.32,{"date":1442,"open":495,"high":1397,"low":396,"close":396,"change":1443,"percent_change":277,"volume":1444,"transactions":9,"vwap":396},"2026-02-10",0.72,21400,{"date":1446,"open":207,"high":1413,"low":1447,"close":963,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":963},"2026-02-09",87.13,1.38,1.6,22600,{"date":1452,"open":657,"high":1453,"low":657,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-06",86.44,86.37,1.54,1.82,24000,{"date":1459,"open":668,"high":638,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-05",84.75,84.83,-0.91,-1.06,23800,{"date":1466,"open":933,"high":933,"low":688,"close":1467,"change":200,"percent_change":201,"volume":1468,"transactions":9,"vwap":1467},"2026-02-04",85.74,21200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1112,"change":760,"percent_change":1156,"volume":1474,"transactions":9,"vwap":1112},"2026-02-03",85.2,85.72,84.98,43000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1171,"change":430,"percent_change":420,"volume":1479,"transactions":9,"vwap":1171},"2026-02-02",84.56,85.040001,51300,{"date":1481,"open":1366,"high":657,"low":1345,"close":1482,"change":72,"percent_change":838,"volume":1444,"transactions":9,"vwap":1482},"2026-01-30",85.019997,{"date":1484,"open":629,"high":1485,"low":1486,"close":1487,"change":441,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-29",86.36,85.24,86.099998,0.27,27100,{"date":1491,"open":1472,"high":995,"low":1492,"close":1117,"change":1493,"percent_change":775,"volume":1494,"transactions":9,"vwap":1117},"2026-01-28",85.3,-0.52,40300,{"date":1496,"open":1001,"high":1497,"low":1001,"close":1498,"change":602,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-27",86.86,86.39,1.21,52500,{"date":1502,"open":1177,"high":1503,"low":1504,"close":1505,"change":1488,"percent_change":142,"volume":1506,"transactions":9,"vwap":1505},"2026-01-26",85.69,85.31,85.36,19700,{"date":1508,"open":759,"high":799,"low":773,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-23",85.089996,0.6,0.71,39900,{"date":1514,"open":1515,"high":1345,"low":1344,"close":1516,"change":1517,"percent_change":1449,"volume":1518,"transactions":9,"vwap":1516},"2026-01-22",84.23,84.49,1.33,61400,{"date":1520,"open":1521,"high":1522,"low":1192,"close":1523,"change":1524,"percent_change":23,"volume":1525,"transactions":9,"vwap":1523},"2026-01-21",82.82,83.4,83.16,0.81,38400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1234,"percent_change":839,"volume":1532,"transactions":9,"vwap":1531},"2026-01-20",82.62,82.98,82.21,82.35,32000,{"date":1534,"open":749,"high":749,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-16",83.38,83.58,0.39,0.47,20300,{"date":1541,"open":1542,"high":1522,"low":1543,"close":1544,"change":1144,"percent_change":1144,"volume":1545,"transactions":9,"vwap":1544},"2026-01-15",83.28,83.089996,83.19,31500,{"date":1547,"open":1548,"high":1549,"low":1317,"close":1186,"change":127,"percent_change":499,"volume":1550,"transactions":9,"vwap":1186},"2026-01-14",83.040001,83.3,21700,{"date":1552,"open":1548,"high":1548,"low":1553,"close":1286,"change":775,"percent_change":716,"volume":1554,"transactions":9,"vwap":1286},"2026-01-13",82.65,22500,{"date":1556,"open":1557,"high":774,"low":1558,"close":821,"change":122,"percent_change":1028,"volume":880,"transactions":9,"vwap":821},"2026-01-12",83.31,83.26,{"date":1560,"open":1287,"high":1558,"low":1561,"close":1523,"change":527,"percent_change":1510,"volume":1562,"transactions":9,"vwap":1523},"2026-01-09",82.57,34600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":808,"percent_change":526,"volume":1568,"transactions":9,"vwap":1567},"2026-01-08",82.27,82.7,82.66,53700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":122,"percent_change":1028,"volume":943,"transactions":9,"vwap":1573},"2026-01-07",82.54,82.67,82.3,{"date":1575,"open":1576,"high":1279,"low":1577,"close":1578,"change":768,"percent_change":768,"volume":1579,"transactions":9,"vwap":1578},"2026-01-06",82.099998,81.97,82.050003,29200,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1578,"change":137,"percent_change":1524,"volume":1584,"transactions":9,"vwap":1578},"2026-01-05",81.37,82.18,31400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":147,"percent_change":1538,"volume":1139,"transactions":9,"vwap":1590},"2026-01-02",81.4,81.55,81.099998,81.39,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1282,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-31",80.93,81.83,80.79,81.010002,-0.3,26900,{"date":1600,"open":1311,"high":1587,"low":1254,"close":1601,"change":122,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-30",81.25,0.31,39500,{"date":1605,"open":1606,"high":1269,"low":1607,"close":1608,"change":691,"percent_change":200,"volume":1457,"transactions":9,"vwap":1608},"2025-12-29",80.91,80.9,81,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":934,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-26",80.83,80.94,80.42,80.85,-1,19300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":823,"percent_change":824,"volume":1623,"transactions":9,"vwap":1622},"2025-12-24",81.69,81.99,81.45,81.67,13800,{"date":1625,"open":1626,"high":1627,"low":1247,"close":1628,"change":527,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-23",81.43,81.57,81.56,0.62,19500,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1393,"percent_change":1636,"volume":1431,"transactions":9,"vwap":1635},"2025-12-22",80.82,81.12,81.059998,0.57,{"date":1638,"open":1639,"high":1634,"low":1640,"close":1641,"change":1029,"percent_change":1009,"volume":1642,"transactions":9,"vwap":1641},"2025-12-19",80.62,80.44,80.6,75600,{"date":1644,"open":1645,"high":1238,"low":1646,"close":1646,"change":1636,"percent_change":1443,"volume":1647,"transactions":9,"vwap":1646},"2025-12-18",80.43,80.26,30400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1202,"percent_change":716,"volume":1654,"transactions":9,"vwap":1653},"2025-12-17",80.040001,80.3,79.67,79.69,13000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1241,"change":1660,"percent_change":319,"volume":1404,"transactions":9,"vwap":1241},"2025-12-16",80.33,80.49,79.99,-0.12,{"date":1662,"open":1214,"high":1663,"low":1664,"close":1665,"change":1028,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-15",80.65,80.25,80.39,0.37,38600,{"date":1669,"open":1657,"high":1670,"low":1671,"close":1672,"change":1403,"percent_change":1113,"volume":1414,"transactions":9,"vwap":1672},"2025-12-12",80.51,79.78,80.089996,{"date":1674,"open":1675,"high":123,"low":1675,"close":1676,"change":1029,"percent_change":1009,"volume":1677,"transactions":9,"vwap":1676},"2025-12-11",80.11,80.47,21000,{"date":1679,"open":1680,"high":1646,"low":1680,"close":1681,"change":1156,"percent_change":340,"volume":1235,"transactions":9,"vwap":1681},"2025-12-10",79.34,80.13,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1282,"percent_change":1597,"volume":1688,"transactions":9,"vwap":1687},"2025-12-09",79.58,79.93,79.44,79.45,29900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1653,"change":845,"percent_change":621,"volume":1539,"transactions":9,"vwap":1653},"2025-12-08",79.95,80.050003,79.65,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":309,"percent_change":969,"volume":1700,"transactions":9,"vwap":1699},"2025-12-05",79.96,80.19,79.41,79.82,21500,{"date":1702,"open":1703,"high":1703,"low":1693,"close":1671,"change":1144,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1671},"2025-12-04",80,-0.03,15700,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":127,"percent_change":527,"volume":1711,"transactions":9,"vwap":1710},"2025-12-03",79.36,79.9,79.8,20600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":107,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-02",79.5,79.51,79.21,79.4,0.08,16600,{"date":1721,"open":1715,"high":1710,"low":1680,"close":1680,"change":1113,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1680},"2025-12-01",-0.59,23600,{"date":1725,"open":1726,"high":1699,"low":1726,"close":1727,"change":1728,"percent_change":458,"volume":1729,"transactions":9,"vwap":1727},"2025-11-28",79.52,79.81,0.75,9300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":340,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-26",78.47,79.14,77.98,79.059998,1.1,53000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":671,"percent_change":59,"volume":1744,"transactions":9,"vwap":1743},"2025-11-25",77.43,78.3,77.35,78.2,45600,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":526,"percent_change":1636,"volume":1750,"transactions":9,"vwap":1749},"2025-11-24",76.85,77.41,77.28,19100,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-21",76.19,77.13,76.84,1.16,1.53,63300,{"date":1760,"open":1761,"high":1762,"low":26,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-20",76.81,77.080002,75.68,-0.93,-1.21,55600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":421,"percent_change":1041,"volume":1773,"transactions":9,"vwap":1772},"2025-11-19",76.66,76.98,76.37,76.61,27200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":411,"volume":874,"transactions":9,"vwap":1779},"2025-11-18",76.73,77.010002,76.5,76.68,-0.8,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1130,"percent_change":351,"volume":1787,"transactions":9,"vwap":1786},"2025-11-17",77.91,78.37,77.21,77.48,34500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":421,"percent_change":1041,"volume":1794,"transactions":9,"vwap":1793},"2025-11-14",77.7,78.31,77.62,78.11,65600,{"date":1796,"open":1797,"high":1798,"low":1793,"close":1799,"change":1493,"percent_change":1088,"volume":1800,"transactions":9,"vwap":1799},"2025-11-13",78.68,78.94,78.18,36800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":152,"percent_change":661,"volume":1807,"transactions":9,"vwap":1806},"2025-11-12",78.53,78.88,78.42,78.7,27700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":691,"percent_change":200,"volume":1814,"transactions":9,"vwap":1813},"2025-11-11",78.26,78.54,78.22,78.35,31300,{"date":1816,"open":1817,"high":1741,"low":1818,"close":1743,"change":761,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1743},"2025-11-10",77.96,77.76,0.89,15000,{"date":1822,"open":1747,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1156,"volume":1196,"transactions":9,"vwap":1825},"2025-11-07",77.61,76.78,77.51,0.52,{"date":1828,"open":1829,"high":1740,"low":1830,"close":1831,"change":1832,"percent_change":1597,"volume":831,"transactions":9,"vwap":1831},"2025-11-06",77.37,76.94,76.99,-0.23,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1718,"percent_change":1420,"volume":1839,"transactions":9,"vwap":1838},"2025-11-05",77.24,77.44,77.07,77.22,49700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":372,"percent_change":1463,"volume":1846,"transactions":9,"vwap":1845},"2025-11-04",77.32,77.81,77.029999,77.14,20400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1704,"percent_change":1853,"volume":793,"transactions":9,"vwap":1852},"2025-11-03",78.029999,78.050003,77.77,77.97,-0.04,{"date":1855,"open":1856,"high":1799,"low":1843,"close":1857,"change":1858,"percent_change":1722,"volume":1131,"transactions":9,"vwap":1857},"2025-10-31",78.16,78,-0.46,{"date":1860,"open":1861,"high":1806,"low":1861,"close":1862,"change":1282,"percent_change":1597,"volume":1863,"transactions":9,"vwap":1862},"2025-10-30",78.32,78.46,10400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1806,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1806},"2025-10-29",79.19,79.22,78.38,-0.48,-0.61,18400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1764,"volume":1616,"transactions":9,"vwap":1876},"2025-10-28",79.26,79.55,79.18,-0.74,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":761,"volume":1884,"transactions":9,"vwap":1882},"2025-10-27",79.94,79.77,79.92,0.55,17800,{"date":1886,"open":1686,"high":1714,"low":1680,"close":1887,"change":556,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-24",79.37,0.21,20800,{"date":1891,"open":1892,"high":1893,"low":1804,"close":1894,"change":23,"percent_change":1895,"volume":891,"transactions":9,"vwap":1894},"2025-10-23",79,79.25,79.2,1.25,{"date":1897,"open":1861,"high":1898,"low":1849,"close":1812,"change":1899,"percent_change":991,"volume":1431,"transactions":9,"vwap":1812},"2025-10-22",78.58,0.09,{"date":1901,"open":1902,"high":1784,"low":1849,"close":1903,"change":983,"percent_change":372,"volume":1904,"transactions":9,"vwap":1903},"2025-10-21",78.21,78.13,26300,{"date":1906,"open":1907,"high":1804,"low":1907,"close":1908,"change":1029,"percent_change":809,"volume":1909,"transactions":9,"vwap":1908},"2025-10-20",78.56,78.78,24400,{"date":1911,"open":1912,"high":1811,"low":1849,"close":1913,"change":768,"percent_change":768,"volume":1914,"transactions":9,"vwap":1913},"2025-10-17",78.07,78.44,16900,{"date":1916,"open":1803,"high":1917,"low":1812,"close":1913,"change":1718,"percent_change":1420,"volume":1688,"transactions":9,"vwap":1913},"2025-10-16",78.73,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":556,"percent_change":201,"volume":1924,"transactions":9,"vwap":1923},"2025-10-15",78.5,78.67,78.12,78.36,22400,{"date":1926,"open":1927,"high":1805,"low":1748,"close":1928,"change":400,"percent_change":233,"volume":1314,"transactions":9,"vwap":1928},"2025-10-14",77.49,78.19,{"date":1930,"open":1931,"high":1799,"low":1932,"close":1850,"change":760,"percent_change":1728,"volume":1623,"transactions":9,"vwap":1850},"2025-10-13",77.94,77.93,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1131,"transactions":9,"vwap":1938},"2025-10-10",78.51,78.57,77.42,77.47,-1.4,-1.78,{"date":1942,"open":1698,"high":1698,"low":1943,"close":1944,"change":865,"percent_change":1346,"volume":1820,"transactions":9,"vwap":1944},"2025-10-09",78.69,78.87,{"date":1946,"open":1947,"high":1733,"low":1798,"close":1948,"change":1381,"percent_change":309,"volume":1871,"transactions":9,"vwap":1948},"2025-10-08",79.12,79.089996,{"date":1950,"open":1684,"high":1684,"low":1951,"close":1735,"change":1071,"percent_change":872,"volume":776,"transactions":9,"vwap":1735},"2025-10-07",78.95,{"date":1953,"open":1954,"high":1882,"low":1693,"close":1955,"change":309,"percent_change":969,"volume":1904,"transactions":9,"vwap":1955},"2025-10-06",79.7,79.76,{"date":1957,"open":1958,"high":1240,"low":1959,"close":1959,"change":1538,"percent_change":1155,"volume":1960,"transactions":9,"vwap":1959},"2025-10-03",79.83,79.72,47300,{"date":1962,"open":1271,"high":1271,"low":1232,"close":1893,"change":726,"percent_change":1282,"volume":1963,"transactions":9,"vwap":1893},"2025-10-02",32200,{"date":1965,"open":1875,"high":1966,"low":1876,"close":1686,"change":421,"percent_change":1041,"volume":1145,"transactions":9,"vwap":1686},"2025-10-01",79.73,{"date":1968,"open":1716,"high":1715,"low":1733,"close":1715,"change":592,"percent_change":1826,"volume":1969,"transactions":9,"vwap":1715},"2025-09-30",21800,{"date":1971,"open":1972,"high":1893,"low":1973,"close":1974,"change":52,"percent_change":1629,"volume":1975,"transactions":9,"vwap":1974},"2025-09-29",79.080002,78.76,79.099998,41100,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":927,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-26",78.39,78.75,78.61,0.65,38700,{"date":1984,"open":1813,"high":1813,"low":1817,"close":1985,"change":1765,"percent_change":852,"volume":958,"transactions":9,"vwap":1985},"2025-09-25",78.099998,{"date":1987,"open":1988,"high":1652,"low":1989,"close":1990,"change":212,"percent_change":1003,"volume":1991,"transactions":9,"vwap":1990},"2025-09-24",79.66,79.24,79.31,63600,{"date":1993,"open":1657,"high":1657,"low":1882,"close":1994,"change":651,"percent_change":1042,"volume":1995,"transactions":9,"vwap":1994},"2025-09-23",80.019997,11300,{"date":1997,"open":1998,"high":1646,"low":1653,"close":1999,"change":1899,"percent_change":823,"volume":1807,"transactions":9,"vwap":1999},"2025-09-22",79.91,80.099998,{"date":2001,"open":2002,"high":2003,"low":1882,"close":1231,"change":288,"percent_change":212,"volume":977,"transactions":9,"vwap":1231},"2025-09-19",80.080002,80.2,{"date":2005,"open":2006,"high":1641,"low":2007,"close":2008,"change":2009,"percent_change":1899,"volume":1024,"transactions":9,"vwap":2008},"2025-09-18",80.38,80.29,80.58,0.07,{"date":2011,"open":2008,"high":2012,"low":2013,"close":1670,"change":1023,"percent_change":1403,"volume":2014,"transactions":9,"vwap":1670},"2025-09-17",81.11,80.32,40000,{"date":2016,"open":2017,"high":2018,"low":1663,"close":1633,"change":969,"percent_change":107,"volume":2019,"transactions":9,"vwap":1633},"2025-09-16",80.8,80.97,10500,{"date":2021,"open":1280,"high":2022,"low":1645,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-15",80.77,0.56,0.7,23000,{"date":2027,"open":2028,"high":2006,"low":1672,"close":2029,"change":1113,"percent_change":1202,"volume":2030,"transactions":9,"vwap":2029},"2025-09-12",80.24,80.21,25700,{"date":2032,"open":2033,"high":2034,"low":1709,"close":2034,"change":671,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-11",80.07,80.68,1.15,105900,{"date":2038,"open":1659,"high":1240,"low":1954,"close":1955,"change":1381,"percent_change":309,"volume":2039,"transactions":9,"vwap":1955},"2025-09-10",23200,{"date":2041,"open":1659,"high":1659,"low":1959,"close":1966,"change":865,"percent_change":1346,"volume":2042,"transactions":9,"vwap":1966},"2025-09-09",19400,{"date":2044,"open":1696,"high":2045,"low":1652,"close":1691,"change":159,"percent_change":2046,"volume":793,"transactions":9,"vwap":1691},"2025-09-08",80.14,0.93,{"date":2048,"open":2049,"high":1881,"low":2050,"close":1716,"change":1629,"percent_change":792,"volume":2051,"transactions":9,"vwap":1716},"2025-09-05",79.42,79.040001,20500,{"date":2053,"open":1741,"high":2054,"low":2055,"close":2056,"change":808,"percent_change":1393,"volume":2057,"transactions":9,"vwap":2056},"2025-09-04",78.63,78.28,78.59,33600,{"date":2059,"open":2060,"high":1741,"low":2061,"close":2062,"change":556,"percent_change":201,"volume":1382,"transactions":9,"vwap":2062},"2025-09-03",78.080002,77.95,78.23,{"date":2064,"open":2065,"high":1912,"low":2065,"close":2066,"change":2067,"percent_change":1765,"volume":1904,"transactions":9,"vwap":2066},"2025-09-02",77.6,78.059998,-0.96,{"date":2069,"open":2070,"high":2071,"low":1225,"close":1232,"change":2072,"percent_change":518,"volume":1750,"transactions":9,"vwap":1232},"2025-08-29",79.010002,79.13,-0.2,{"date":2074,"open":2071,"high":2075,"low":1892,"close":1867,"change":233,"percent_change":441,"volume":2076,"transactions":9,"vwap":1867},"2025-08-28",79.3,36200,{"date":2078,"open":1935,"high":1735,"low":2079,"close":2050,"change":865,"percent_change":1346,"volume":2080,"transactions":9,"vwap":2050},"2025-08-27",78.49,27400,{"date":2082,"open":1972,"high":1874,"low":1232,"close":1874,"change":969,"percent_change":107,"volume":793,"transactions":9,"vwap":1874},"2025-08-26",{"date":2084,"open":1710,"high":1882,"low":1716,"close":1716,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1716},"2025-08-25",-0.76,-0.95,20900,{"date":2089,"open":2090,"high":1681,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-22",78.93,79.97,1.42,1.81,22000,{"date":2096,"open":2097,"high":2098,"low":1732,"close":2099,"change":1042,"percent_change":845,"volume":1457,"transactions":9,"vwap":2099},"2025-08-21",78.64,78.71,78.55,{"date":2101,"open":2054,"high":2102,"low":1803,"close":2103,"change":400,"percent_change":233,"volume":2104,"transactions":9,"vwap":2103},"2025-08-20",78.79,78.65,13700,{"date":2106,"open":1973,"high":2107,"low":1732,"close":1935,"change":824,"percent_change":556,"volume":2108,"transactions":9,"vwap":1935},"2025-08-19",78.85,29500,{"date":2110,"open":2111,"high":1868,"low":1985,"close":1868,"change":969,"percent_change":107,"volume":2112,"transactions":9,"vwap":1868},"2025-08-18",78.24,20700,{"date":2114,"open":1913,"high":1920,"low":1791,"close":2115,"change":233,"percent_change":441,"volume":2116,"transactions":9,"vwap":2115},"2025-08-15",78.33,15300,{"date":2118,"open":1850,"high":2119,"low":2120,"close":2121,"change":1256,"percent_change":1022,"volume":1180,"transactions":9,"vwap":2121},"2025-08-14",78.17,77.89,78.15,{"date":2123,"open":1861,"high":2124,"low":1902,"close":1923,"change":908,"percent_change":2125,"volume":2042,"transactions":9,"vwap":1923},"2025-08-13",78.48,0.33,{"date":2127,"open":2128,"high":1856,"low":2128,"close":1985,"change":760,"percent_change":1728,"volume":2129,"transactions":9,"vwap":1985},"2025-08-12",77.54,20200,{"date":2131,"open":2132,"high":2133,"low":1748,"close":2134,"change":448,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-11",77.53,77.65,77.52,-0.45,42900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":808,"percent_change":1393,"volume":1203,"transactions":9,"vwap":2142},"2025-08-08",77.74,78.019997,77.73,77.87,{"date":2144,"open":1851,"high":2145,"low":1838,"close":1825,"change":809,"percent_change":2023,"volume":1139,"transactions":9,"vwap":1825},"2025-08-07",77.8,{"date":2147,"open":2148,"high":1838,"low":2149,"close":1762,"change":2150,"percent_change":1360,"volume":2151,"transactions":9,"vwap":1762},"2025-08-06",76.9,76.83,0.61,46500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1718,"percent_change":1420,"volume":880,"transactions":9,"vwap":2157},"2025-08-05",76.48,76.65,76.29,76.47,{"date":2159,"open":2160,"high":2157,"low":2160,"close":2161,"change":340,"percent_change":801,"volume":1283,"transactions":9,"vwap":2161},"2025-08-04",76.12,76.39,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":400,"percent_change":200,"volume":1431,"transactions":9,"vwap":2167},"2025-08-01",75.6,75.69,75.26,75.53,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1282,"percent_change":222,"volume":1077,"transactions":9,"vwap":2173},"2025-07-31",75.56,75.65,75.13,75.39,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1202,"percent_change":2085,"volume":2180,"transactions":9,"vwap":2179},"2025-07-30",75.93,76.099998,75.42,75.63,54000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1093,"percent_change":1093,"volume":1598,"transactions":9,"vwap":2186},"2025-07-29",76.2,76.27,76.019997,76.21,{"date":2188,"open":2189,"high":2189,"low":2177,"close":2183,"change":2190,"percent_change":2191,"volume":1450,"transactions":9,"vwap":2183},"2025-07-28",76.64,-1.09,-1.41,{"date":2193,"open":2194,"high":1742,"low":1755,"close":2195,"change":421,"percent_change":1041,"volume":2196,"transactions":9,"vwap":2195},"2025-07-25",76.89,77.29,25600,{"date":2198,"open":2199,"high":1823,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-24",77.56,77.36,-0.5,-0.64,13300,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2087,"transactions":9,"vwap":2207},"2025-07-23",77.17,77.86,1.24,1.62,{"date":2211,"open":2212,"high":1779,"low":2213,"close":2214,"change":1510,"percent_change":792,"volume":2215,"transactions":9,"vwap":2214},"2025-07-22",76.17,76.080002,76.62,50600,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2185,"change":661,"percent_change":1510,"volume":2220,"transactions":9,"vwap":2185},"2025-07-21",75.96,76.36,24700,{"date":2222,"open":2177,"high":2177,"low":2223,"close":2224,"change":1041,"percent_change":1660,"volume":2225,"transactions":9,"vwap":2224},"2025-07-18",75.54,75.57,14300,{"date":2227,"open":2228,"high":1763,"low":2228,"close":2229,"change":824,"percent_change":556,"volume":1787,"transactions":9,"vwap":2229},"2025-07-17",75.24,75.66,{"date":2231,"open":2232,"high":2223,"low":2233,"close":2167,"change":1009,"percent_change":2023,"volume":2234,"transactions":9,"vwap":2167},"2025-07-16",75.23,75.010002,21900,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":507,"percent_change":873,"volume":2240,"transactions":9,"vwap":2239},"2025-07-15",75.83,75.059998,75.11,31800,{"date":2242,"open":1763,"high":2243,"low":2171,"close":2244,"change":1420,"percent_change":824,"volume":1545,"transactions":9,"vwap":2244},"2025-07-14",75.89,75.88,{"date":2246,"open":2247,"high":2243,"low":2165,"close":2248,"change":1858,"percent_change":775,"volume":1296,"transactions":9,"vwap":2248},"2025-07-11",75.82,75.78,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":107,"percent_change":1718,"volume":2254,"transactions":9,"vwap":2252},"2025-07-10",75.95,76.24,75.86,28600,{"date":2256,"open":2244,"high":2257,"low":2258,"close":2257,"change":478,"percent_change":89,"volume":1909,"transactions":9,"vwap":2257},"2025-07-09",76.18,75.74,{"date":2260,"open":2238,"high":2261,"low":2262,"close":2263,"change":1156,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-08",75.61,74.98,75.41,0.91,25200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":371,"percent_change":783,"volume":1924,"transactions":9,"vwap":2271},"2025-07-07",75.17,75.31,74.66,74.73,{"date":2273,"open":2274,"high":2164,"low":2274,"close":2275,"change":2125,"percent_change":526,"volume":1863,"transactions":9,"vwap":2275},"2025-07-03",75.37,75.48,{"date":2277,"open":2271,"high":2278,"low":2270,"close":2278,"change":2279,"percent_change":1666,"volume":846,"transactions":9,"vwap":2278},"2025-07-02",75.15,0.28,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":1282,"percent_change":222,"volume":1554,"transactions":9,"vwap":2284},"2025-07-01",74.94,75.099998,74.87,{"date":2286,"open":2287,"high":2239,"low":2288,"close":2239,"change":1666,"percent_change":527,"volume":2289,"transactions":9,"vwap":2239},"2025-06-30",74.89,74.74,18700,{"date":2291,"open":2292,"high":2287,"low":2293,"close":2288,"change":2024,"percent_change":458,"volume":2294,"transactions":9,"vwap":2288},"2025-06-27",74.61,74.41,63800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":117,"percent_change":2301,"volume":1257,"transactions":9,"vwap":2300},"2025-06-26",73.83,74.21,73.77,74.040001,1.55,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1016,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-25",72.87,73.089996,72.76,72.91,-2.03,24100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":117,"volume":1131,"transactions":9,"vwap":2313},"2025-06-24",74.080002,74.42,74.050003,0.83,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1538,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-23",72.67,73.61,73.59,0.64,19900,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1099,"percent_change":2328,"volume":2129,"transactions":9,"vwap":2327},"2025-06-20",73.42,73.07,73.12,-0.56,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":201,"percent_change":1028,"volume":2335,"transactions":9,"vwap":2334},"2025-06-18",73.54,73.98,73.050003,73.53,34900,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1858,"percent_change":211,"volume":2341,"transactions":9,"vwap":2340},"2025-06-17",73.94,73.29,73.31,17900,{"date":2343,"open":2312,"high":2344,"low":2345,"close":2299,"change":908,"percent_change":152,"volume":922,"transactions":9,"vwap":2299},"2025-06-16",74.43,73.74,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":934,"percent_change":2351,"volume":1814,"transactions":9,"vwap":2350},"2025-06-13",73.26,73.81,73.51,-1.1,{"date":2353,"open":2354,"high":2344,"low":2298,"close":2355,"change":527,"percent_change":1156,"volume":2356,"transactions":9,"vwap":2355},"2025-06-12",74.24,74.33,14200,{"date":2358,"open":2359,"high":2360,"low":2349,"close":2297,"change":691,"percent_change":1187,"volume":1024,"transactions":9,"vwap":2297},"2025-06-11",73.97,74.14,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":991,"percent_change":266,"volume":2367,"transactions":9,"vwap":2366},"2025-06-10",73.71,73.99,73.52,73.68,38900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":726,"percent_change":244,"volume":977,"transactions":9,"vwap":2372},"2025-06-09",73.63,73.87,73.56,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":200,"percent_change":908,"volume":884,"transactions":9,"vwap":2376},"2025-06-06",73.6,73.75,73.46,{"date":2379,"open":2380,"high":2364,"low":2377,"close":2372,"change":1660,"percent_change":621,"volume":802,"transactions":9,"vwap":2372},"2025-06-05",73.85,{"date":2382,"open":2383,"high":2345,"low":2340,"close":2366,"change":2384,"percent_change":1443,"volume":1414,"transactions":9,"vwap":2366},"2025-06-04",73.34,0.53,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":2391,"volume":2094,"transactions":9,"vwap":2388},"2025-06-03",73.11,73.15,72.97,-0.9,-1.22,{"date":2393,"open":2394,"high":2314,"low":2395,"close":2314,"change":1250,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2314},"2025-06-02",73.2,73,1.86,40800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2400,"change":112,"percent_change":112,"volume":964,"transactions":9,"vwap":2400},"2025-05-30",72.7,72.77,72.31,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1188,"percent_change":2125,"volume":1616,"transactions":9,"vwap":2408},"2025-05-29",72.72,72.73,72.4,72.71,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1722,"volume":880,"transactions":9,"vwap":2414},"2025-05-28",72.46,72.58,72.33,72.47,-0.43,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2418,"change":2421,"percent_change":1499,"volume":1139,"transactions":9,"vwap":2418},"2025-05-27",72.9,72.92,72.56,0.87,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":526,"percent_change":2150,"volume":1296,"transactions":9,"vwap":2426},"2025-05-23",71.37,72.18,72.029999,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":845,"percent_change":2433,"volume":880,"transactions":9,"vwap":2432},"2025-05-22",71.56,71.71,71.4,71.59,-0.18,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":1493,"percent_change":716,"volume":2439,"transactions":9,"vwap":2438},"2025-05-21",72.059998,72.29,71.72,17600,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":1888,"percent_change":1107,"volume":2220,"transactions":9,"vwap":2443},"2025-05-20",71.79,72.24,{"date":2445,"open":2446,"high":2426,"low":2446,"close":2426,"change":1155,"percent_change":2315,"volume":1077,"transactions":9,"vwap":2426},"2025-05-19",71.45,{"date":2448,"open":2424,"high":2449,"low":2450,"close":2451,"change":908,"percent_change":1666,"volume":1203,"transactions":9,"vwap":2451},"2025-05-16",71.51,71.16,71.44,{"date":2453,"open":2454,"high":2446,"low":2455,"close":2456,"change":526,"percent_change":1629,"volume":2457,"transactions":9,"vwap":2456},"2025-05-15",71.029999,70.95,71.18,10800,{"date":2459,"open":2460,"high":2456,"low":2461,"close":2462,"change":1660,"percent_change":1425,"volume":2356,"transactions":9,"vwap":2462},"2025-05-14",71.14,70.59,70.74,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1602,"percent_change":526,"volume":785,"transactions":9,"vwap":2468},"2025-05-13",70.67,70.99,70.57,70.86,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":1888,"percent_change":1028,"volume":1124,"transactions":9,"vwap":2473},"2025-05-12",70.65,70.25,70.55,{"date":2475,"open":2476,"high":2477,"low":2472,"close":2478,"change":499,"percent_change":761,"volume":769,"transactions":9,"vwap":2478},"2025-05-09",70.5,70.61,70.34,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":1597,"percent_change":2415,"volume":2484,"transactions":9,"vwap":2483},"2025-05-08",70.29,70.33,69.86,26000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":518,"percent_change":329,"volume":2491,"transactions":9,"vwap":2490},"2025-05-07",70.24,70.42,69.97,70.16,18000,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":1537,"percent_change":2023,"volume":1719,"transactions":9,"vwap":2496},"2025-05-06",70.13,70.52,70.41,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1420,"percent_change":400,"volume":1444,"transactions":9,"vwap":2502},"2025-05-05",70.080002,70.22,69.98,70.019997,{"date":2504,"open":2505,"high":2499,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2322,"transactions":9,"vwap":2507},"2025-05-02",69.99,69.75,69.92,1.04,1.51,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":319,"percent_change":865,"volume":1884,"transactions":9,"vwap":2514},"2025-05-01",69.27,68.68,68.88,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1381,"percent_change":309,"volume":2116,"transactions":9,"vwap":2520},"2025-04-30",68.79,69.22,68.6,69.029999,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":107,"percent_change":1899,"volume":1243,"transactions":9,"vwap":2526},"2025-04-29",68.92,69.18,68.89,69,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":1883,"percent_change":1360,"volume":1554,"transactions":9,"vwap":2530},"2025-04-28",68.4,68.94,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":201,"percent_change":142,"volume":904,"transactions":9,"vwap":2536},"2025-04-25",67.98,68.42,67.87,68.39,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":792,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-04-24",67.69,68.17,67.67,1.17,17100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2009,"percent_change":1420,"volume":2550,"transactions":9,"vwap":2549},"2025-04-23",67.78,68.010002,67.16,67.38,25500,{"date":180,"open":176,"high":2552,"low":176,"close":2553,"change":122,"percent_change":1666,"volume":2554,"transactions":9,"vwap":2553},67.59,67.31,29100]