[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWM":3,"homepage-market-summary":29,"stock-historical-DWM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWM","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 Equity Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5787,1.16,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.48,73.18,73.03,72.83,0.65,0.89,6334.451515,84.37,64.58,14677.070608326692,45,5105,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58.73,14106,5148644.72269,24.29,"2025-04-22",[181,184,193,203,212,223,233,244,254,264,274,284,294,303,314,325,335,346,355,365,375,385,395,405,416,427,437,448,457,468,478,488,498,507,515,522,531,541,550,561,570,580,590,599,607,617,627,638,647,657,667,678,686,693,704,714,724,735,744,755,762,771,777,782,789,797,804,809,818,824,833,841,847,854,860,868,873,879,887,894,902,908,914,920,928,933,938,943,950,954,958,963,968,973,977,983,990,996,1001,1004,1010,1015,1017,1022,1027,1036,1043,1048,1054,1060,1066,1070,1078,1087,1089,1096,1102,1106,1110,1115,1119,1124,1131,1138,1143,1151,1158,1164,1173,1181,1188,1197,1205,1214,1220,1228,1236,1241,1250,1256,1264,1272,1281,1287,1292,1299,1305,1313,1319,1327,1333,1339,1347,1352,1357,1363,1369,1373,1380,1386,1391,1396,1403,1407,1413,1420,1426,1431,1437,1443,1450,1457,1465,1470,1476,1481,1487,1494,1498,1503,1507,1512,1516,1523,1528,1534,1537,1543,1550,1554,1560,1565,1569,1574,1579,1585,1591,1597,1603,1609,1615,1621,1625,1628,1635,1642,1647,1654,1660,1665,1670,1676,1680,1686,1692,1699,1707,1715,1720,1727,1733,1738,1744,1748,1752,1759,1763,1769,1776,1784,1789,1795,1800,1805,1810,1814,1817,1819,1826,1831,1835,1839,1845,1851,1858,1864,1870,1875,1882,1888,1892,1897,1901,1905,1908,1913,1918,1923,1928,1931,1934,1937,1941,1944,1948,1954,1957,1960,1963,1968,1972,1977,1982,1987,1994,1998,2003,2007,2011,2015,2018,2020,2023,2028,2032,2035,2037,2039,2042,2048,2053,2058,2065,2071,2077,2083,2088,2094,2099,2106,2111,2117,2120,2124,2128,2133,2140,2146,2153,2157,2163,2170,2175,2182,2187,2190,2195,2202,2208,2213,2221,2230,2234,2241,2245,2250,2254,2258,2262,2268,2272,2276,2278,2283,2286,2289,2294,2298,2302,2307,2314,2319,2325,2331,2336,2340,2345,2351,2357,2363,2370,2374,2378,2382,2389,2394,2400,2405,2412,2417,2423,2426,2431,2436,2442],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},121,73.2472,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",73.24,72.545,-0.8145,-1.11,16435.1348,200,72.7403,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",74.04,73.6297,73.6445,-0.1455,-0.2,9346.236016,272,73.8855,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":191,"vwap":211},"2026-09-29",73.79,73.83,73.305,-0.41,-0.55,14853.4742,73.6226,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",74.07,74.33,73.87,74.2,-0.22,-0.3,12962.3928,403,74.1193,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",74.01,74.42,73.9,0.3987,0.54,11743.0581,178,74.1433,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",73.99,74.25,73.65,74.0213,-0.0337,-0.05,7143.1931,118,73.9855,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",74.51,73.81,74.055,-1.3316,-1.77,4662.685517,146,74.151,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":37,"volume":261,"transactions":262,"vwap":263},"2026-09-22",75.28,75.475,75.03,75.3866,0.5466,4588.6801,97,75.299,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",74.985,75.1799,74.84,0.4692,0.63,8394.6471,128,75.039,{"date":275,"open":236,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",74.4309,74.1748,74.3708,-0.7793,-1.04,6018.39053,191,74.2288,{"date":285,"open":286,"high":287,"low":258,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",75.22,75.34,75.1501,0.6582,0.88,9712.6801,172,75.1294,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":182,"vwap":302},"2026-09-16",74.9564,75.07,74.4919,-0.2114,-0.28,4929.1043,74.9651,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",74.68,74.77,74.48,74.7033,-0.0867,-0.12,7708.5683,228,74.6826,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",74.8707,75.33,74.76,74.79,-0.6071,-0.81,46939.282389,441,74.9901,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",75.61,75.39,75.3971,0.679,0.91,5869.3712,136,75.4926,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",75,75.025,74.63,74.7181,-0.5719,-0.76,8504.3155,122,74.851,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",75.87,75.29,-0.6654,-0.88,4362.317283,233,75.5755,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",76.38,76.4787,75.9554,-0.6132,-0.8,9095.605447,147,76.1731,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",76.31,76.735,76.5686,-0.0808,-0.11,5785.1223,179,76.5425,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":242,"vwap":384},"2026-09-03",76.44,76.78,76.3,76.6494,0.8064,1.06,9644.5353,76.541,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":242,"vwap":394},"2026-09-02",75.65,75.95,75.59,75.843,0.3099,0.41,8247.5197,75.7448,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",75.91,75.99,75.5331,-0.5741,-0.75,6477.054637,186,75.7763,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",76.48,76.485,75.96,76.1072,-0.2428,-0.32,6397.0292,124,76.1399,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",76.73,77.02,76.1918,76.35,-0.017,-0.02,85528.080589,141,76.5219,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",76.21,76.4,76.367,-0.3716,-0.48,11379.4554,158,76.2995,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",77.01,77.105,76.689,76.7386,-0.4428,-0.57,7374.2194,108,76.8012,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",76.85,77.1814,0.5734,0.75,8032.949547,120,76.9945,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",76.54,76.65,76.51,76.608,0.0098,0.01,4343.747145,135,76.5941,{"date":469,"open":470,"high":471,"low":407,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",76.64,76.684,76.5982,0.578,0.76,7966.0008,196,76.612,{"date":479,"open":480,"high":481,"low":388,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",76.15,76.39,76.0202,-0.1123,-0.15,11315.9007,157,76.1007,{"date":489,"open":490,"high":421,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",76.22,76.01,76.1325,0.2939,0.39,3384.9007,105,76.1428,{"date":499,"open":429,"high":500,"low":501,"close":502,"change":503,"percent_change":321,"volume":504,"transactions":505,"vwap":506},"2026-08-18",76.23,75.82,75.8386,-0.6172,4925.948015,119,76.0205,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":300,"volume":513,"transactions":466,"vwap":514},"2026-08-17",76.5701,76.3786,76.4558,-0.2149,4197.882426,76.4909,{"date":516,"open":517,"high":517,"low":470,"close":518,"change":519,"percent_change":240,"volume":520,"transactions":262,"vwap":521},"2026-08-14",76.88,76.6707,-0.0415,4518.748647,76.7454,{"date":523,"open":524,"high":24,"low":470,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",76.7,76.7122,0.1744,0.23,7915.1057,96,76.949,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",76.68,76.441,76.5378,0.1235,0.16,7012.2337,116,76.5561,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":240,"volume":547,"transactions":548,"vwap":549},"2026-08-11",76.67,76.345,76.4143,-0.0419,6168.932216,165,76.4608,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",76.61,76.615,76.45,76.4562,-0.5231,-0.68,9963.295121,159,76.5328,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":290,"volume":568,"transactions":191,"vwap":569},"2026-08-07",76.92,76.9999,76.77,76.9793,0.6718,8187.3569,76.9195,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",76.52,76.2667,76.3075,-0.0675,-0.09,5632.9007,127,76.3901,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",76.58,76.33,76.375,0.0992,0.13,6205.9007,109,76.4335,{"date":591,"open":397,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",76.2758,75.79,0.9445,1.25,7350.15787,163,76.0094,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":151,"volume":605,"transactions":505,"vwap":606},"2026-08-03",75.11,75.3908,75.3313,0.2598,9006.283396,75.2511,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":300,"volume":614,"transactions":615,"vwap":616},"2026-07-31",74.86,75.145,74.43,75.0715,-0.2141,20031.066105,143,74.568,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",74.66,75.44,75.2856,1.5388,2.09,11190.767171,493,75.0639,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",73.759,74.081,73.56,73.7468,-0.3884,-0.52,38958.90074,373,73.6557,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":466,"vwap":646},"2026-07-28",73.68,74.19,74.1352,0.1252,0.17,9538.301354,74.0524,{"date":648,"open":649,"high":650,"low":651,"close":225,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",74.35,74.44,73.815,0.3697,0.5,13374.8717,174,74.0369,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",73.46,73.909611,73.6403,0.5863,0.8,8469.8037,212,73.7329,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",73.12,73.155,72.95,73.054,-0.9048,-1.22,10415.497801,130,73.1029,{"date":679,"open":195,"high":680,"low":216,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":242,"vwap":685},"2026-07-22",74.12,73.9588,0.4988,0.68,5885.357806,73.9918,{"date":687,"open":688,"high":689,"low":688,"close":659,"change":690,"percent_change":474,"volume":691,"transactions":486,"vwap":692},"2026-07-21",73.165,73.7399,0.5566,7921.098832,73.5659,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",73.37,73.69,72.82,72.9034,-0.6256,-0.85,12141.03697,139,73.1398,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",73.07,73.61,73.529,-0.2551,-0.35,10580.4127,144,73.3797,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",73.53,74.021855,73.7841,-0.2531,-0.34,19587.08984,156,73.7166,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",73.84,74.21,73.71,74.0372,0.4319,0.59,7974.929178,149,73.9151,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":270,"volume":742,"transactions":539,"vwap":743},"2026-07-14",73.8,74.095,73.575,73.6053,0.4625,9070.299487,73.8049,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",73.62,73.655,73.105,73.1428,-0.6672,-0.9,18540.4402,133,73.3504,{"date":756,"open":757,"high":758,"low":759,"close":247,"change":146,"percent_change":760,"volume":761,"transactions":9,"vwap":247},"2026-07-10",73.86,73.93,73.57,0.52,8400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",73.44,73.63,73.42,73.43,0.21,0.29,1700,{"date":772,"open":671,"high":773,"low":774,"close":773,"change":775,"percent_change":280,"volume":776,"transactions":9,"vwap":773},"2026-07-08",73.22,72.51,-0.77,17600,{"date":778,"open":779,"high":779,"low":758,"close":235,"change":401,"percent_change":780,"volume":781,"transactions":9,"vwap":235},"2026-07-07",74.64,-1,13200,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":270,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",74.47,74.74,74.36,0.85,10800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":44,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-02",74.14,74.41,72.66,74.11,1.37,5400,{"date":798,"open":799,"high":186,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",72.75,73.11,-0.1,-0.14,14800,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":731,"volume":761,"transactions":9,"vwap":807},"2026-06-30",72.94,73.21,0.43,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",72.96,73.29,72.77,72.78,0.03,0.04,47500,{"date":819,"open":820,"high":706,"low":820,"close":799,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":799},"2026-06-26",72.42,0.05,0.07,19000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",72.85,73.15,72.61,72.7,-0.7,-0.95,9400,{"date":834,"open":835,"high":746,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",73.26,73.19,73.4,-0.17,-0.23,7800,{"date":842,"open":843,"high":205,"low":843,"close":759,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":759},"2026-06-23",73.35,-0.99,-1.33,15800,{"date":848,"open":849,"high":850,"low":307,"close":851,"change":310,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",74.55,74.78,74.56,-0.16,9300,{"date":855,"open":856,"high":306,"low":857,"close":305,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":305},"2026-06-18",74.72,74.53,0,4300,{"date":861,"open":862,"high":863,"low":864,"close":305,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":305},"2026-06-17",75.16,75.5,74.37,-0.19,-0.25,9800,{"date":869,"open":337,"high":870,"low":609,"close":871,"change":769,"percent_change":494,"volume":872,"transactions":9,"vwap":871},"2026-06-16",75.13,74.87,7700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":51,"volume":872,"transactions":9,"vwap":877},"2026-06-15",74.95,74.52,74.58,0.36,{"date":880,"open":881,"high":786,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",74,73.96,74.22,0.18,0.24,5000,{"date":888,"open":799,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-06-11",74.040001,72.47,1.9,2.63,8500,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",72.52,72.89,72.14,-0.83,-1.14,13700,{"date":903,"open":904,"high":904,"low":774,"close":905,"change":906,"percent_change":907,"volume":867,"transactions":9,"vwap":905},"2026-06-09",73.47,72.97,0.08,0.11,{"date":909,"open":910,"high":911,"low":813,"close":897,"change":912,"percent_change":878,"volume":913,"transactions":9,"vwap":897},"2026-06-08",73.050003,73.099998,0.26,6000,{"date":915,"open":631,"high":631,"low":774,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",72.63,-1.52,-2.05,26000,{"date":921,"open":922,"high":641,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",74.019997,73.92,74.15,0.46,0.62,10100,{"date":929,"open":930,"high":930,"low":931,"close":696,"change":444,"percent_change":775,"volume":932,"transactions":9,"vwap":696},"2026-06-03",73.95,73.64,12400,{"date":934,"open":922,"high":935,"low":922,"close":936,"change":912,"percent_change":151,"volume":937,"transactions":9,"vwap":936},"2026-06-02",74.34,74.26,17300,{"date":939,"open":940,"high":941,"low":765,"close":881,"change":444,"percent_change":342,"volume":942,"transactions":9,"vwap":881},"2026-06-01",73.91,74.17,14300,{"date":944,"open":779,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",74.92,74.57,0.15,0.2,8900,{"date":951,"open":889,"high":952,"low":889,"close":226,"change":240,"percent_change":953,"volume":913,"transactions":9,"vwap":226},"2026-05-28",74.6,-0.07,{"date":955,"open":956,"high":956,"low":786,"close":784,"change":111,"percent_change":111,"volume":957,"transactions":9,"vwap":784},"2026-05-27",74.65,5600,{"date":959,"open":785,"high":960,"low":961,"close":307,"change":229,"percent_change":37,"volume":962,"transactions":9,"vwap":307},"2026-05-26",74.82,74.39,11300,{"date":964,"open":923,"high":965,"low":923,"close":966,"change":838,"percent_change":839,"volume":967,"transactions":9,"vwap":966},"2026-05-22",74.089996,73.94,4400,{"date":969,"open":970,"high":864,"low":970,"close":794,"change":971,"percent_change":537,"volume":972,"transactions":9,"vwap":794},"2026-05-21",73.33,0.12,10400,{"date":974,"open":911,"high":235,"low":911,"close":235,"change":14,"percent_change":975,"volume":976,"transactions":9,"vwap":235},"2026-05-20",1.59,7300,{"date":978,"open":911,"high":979,"low":20,"close":20,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":20},"2026-05-19",73.25,-0.67,-0.91,13300,{"date":984,"open":695,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-05-18",73.5,73.019997,0.6,0.82,3300,{"date":991,"open":671,"high":986,"low":826,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",72.9,-1.17,-1.58,6200,{"date":997,"open":998,"high":961,"low":214,"close":214,"change":999,"percent_change":371,"volume":1000,"transactions":9,"vwap":214},"2026-05-14",74.3,-0.08,21100,{"date":1002,"open":631,"high":941,"low":631,"close":924,"change":885,"percent_change":141,"volume":1003,"transactions":9,"vwap":924},"2026-05-13",6400,{"date":1005,"open":1006,"high":758,"low":659,"close":940,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":940},"2026-05-12",73.73,-0.37,-0.5,5900,{"date":1011,"open":936,"high":307,"low":936,"close":1012,"change":1013,"percent_change":815,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",74.28,0.02,8800,{"date":1016,"open":727,"high":649,"low":923,"close":936,"change":229,"percent_change":37,"volume":989,"transactions":9,"vwap":936},"2026-05-08",{"date":1018,"open":619,"high":619,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":976,"transactions":9,"vwap":1019},"2026-05-07",73.72,-1.05,-1.4,{"date":1023,"open":946,"high":306,"low":1024,"close":306,"change":1025,"percent_change":1026,"volume":995,"transactions":9,"vwap":306},"2026-05-06",74.54,1.85,2.54,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",72.72,72.98,72.49,72.92,0.84,1.17,11000,{"date":1037,"open":1038,"high":1029,"low":1039,"close":1040,"change":844,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",72.53,71.84,72.080002,-1.35,8600,{"date":1044,"open":1045,"high":1046,"low":706,"close":706,"change":218,"percent_change":219,"volume":1047,"transactions":9,"vwap":706},"2026-05-01",73.23,73.51,43500,{"date":1049,"open":828,"high":764,"low":1050,"close":812,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":812},"2026-04-30",72.58,1.76,2.46,19700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":700,"percent_change":993,"volume":1059,"transactions":9,"vwap":1058},"2026-04-29",71.92,71.36,71.53,9600,{"date":1061,"open":820,"high":1062,"low":1063,"close":1064,"change":852,"percent_change":218,"volume":1065,"transactions":9,"vwap":1064},"2026-04-28",72.46,72.24,72.38,21300,{"date":1067,"open":1068,"high":1029,"low":1069,"close":1069,"change":576,"percent_change":310,"volume":995,"transactions":9,"vwap":1069},"2026-04-27",72.68,72.54,{"date":1071,"open":1072,"high":1073,"low":1074,"close":916,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":916},"2026-04-24",72.55,72.67,72.3,0.27,0.37,14100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-23",72.79,72.87,71.77,72.36,-0.53,-0.73,16500,{"date":1088,"open":807,"high":807,"low":829,"close":897,"change":884,"percent_change":121,"volume":788,"transactions":9,"vwap":897},"2026-04-22",{"date":1090,"open":1091,"high":1092,"low":1068,"close":1093,"change":1094,"percent_change":1095,"volume":788,"transactions":9,"vwap":1093},"2026-04-21",73.7,73.85,72.71,-1.5,-2.02,{"date":1097,"open":1098,"high":1099,"low":940,"close":727,"change":1100,"percent_change":433,"volume":1101,"transactions":9,"vwap":727},"2026-04-20",74.24,74.29,-0.36,26900,{"date":1103,"open":956,"high":1104,"low":876,"close":946,"change":787,"percent_change":1105,"volume":982,"transactions":9,"vwap":946},"2026-04-17",75.050003,1.15,{"date":1107,"open":757,"high":1108,"low":837,"close":1019,"change":576,"percent_change":310,"volume":1109,"transactions":9,"vwap":1019},"2026-04-16",74.029999,21800,{"date":1111,"open":758,"high":758,"low":759,"close":247,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":247},"2026-04-15",-0.33,-0.45,20300,{"date":1116,"open":205,"high":1117,"low":1091,"close":791,"change":229,"percent_change":37,"volume":1118,"transactions":9,"vwap":791},"2026-04-14",74.23,15200,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":912,"percent_change":151,"volume":1123,"transactions":9,"vwap":1122},"2026-04-13",72.69,73.6,10500,{"date":1125,"open":1126,"high":728,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":901,"transactions":9,"vwap":1128},"2026-04-10",73.58,73.14,73.34,0.14,0.19,{"date":1132,"open":793,"high":759,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-09",72.65,73.2,-0.4,-0.54,19800,{"date":1139,"open":970,"high":1122,"low":897,"close":1122,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1122},"2026-04-08",2.91,4.12,7200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":710,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",70.53,70.83,70.12,70.69,-0.49,30600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":808,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",70.57,71.059998,71.040001,0.61,11100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1136,"volume":1163,"transactions":9,"vwap":1161},"2026-04-02",69.78,70.61,-0.38,9500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",71.12,71.46,70.9,70.99,1.1,1.57,25400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-03-31",69.13,69.89,68.74,1.95,2.87,7100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":644,"percent_change":121,"volume":1187,"transactions":9,"vwap":1186},"2026-03-30",68.31,68.55,67.88,67.94,15900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",68.029999,68.4,67.68,67.77,-0.56,-0.82,18500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-26",68.88,69.39,68.33,-1.37,-1.97,10200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-25",69.64,70,69.49,69.7,0.96,1.4,18400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1177,"change":219,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1177},"2026-03-24",68.099998,69.040001,-0.43,17900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1217,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1217},"2026-03-23",68.83,69.72,68.44,1.36,2.01,16800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1192,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1192},"2026-03-20",69.23,69.36,67.41,-2.08,-2.98,20400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":240,"percent_change":953,"volume":1157,"transactions":9,"vwap":1240},"2026-03-19",68.48,70.019997,69.76,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-18",70.46,70.55,69.66,69.81,-0.92,-1.3,9100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":947,"percent_change":768,"volume":927,"transactions":9,"vwap":1255},"2026-03-17",70.97,71.080002,70.68,70.73,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-03-16",70.13,70.58,70.099998,1.27,1.83,22300,{"date":1265,"open":1266,"high":1267,"low":1230,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-13",70.23,70.41,69.31,-0.87,-1.24,15100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-12",70.54,70.66,69.92,70.18,-1.09,-1.53,53200,{"date":1282,"open":1155,"high":1283,"low":1284,"close":1285,"change":852,"percent_change":218,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",71.45,70.84,71.27,10900,{"date":1288,"open":1289,"high":1069,"low":1290,"close":1291,"change":644,"percent_change":885,"volume":1053,"transactions":9,"vwap":1291},"2026-03-10",71.74,71.4,71.43,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":884,"percent_change":121,"volume":1298,"transactions":9,"vwap":1297},"2026-03-09",69.84,71.39,69.55,71.26,15400,{"date":1300,"open":1301,"high":1302,"low":1260,"close":1253,"change":1303,"percent_change":1100,"volume":1304,"transactions":9,"vwap":1253},"2026-03-06",70.17,71.18,-0.26,7500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":823,"transactions":9,"vwap":1310},"2026-03-05",71.7,71.97,70.74,71.34,-1.54,-2.11,{"date":1314,"open":820,"high":806,"low":1315,"close":1316,"change":787,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-04",71.89,72.88,1.18,14500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":918,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",71.050003,73.38,70.33,72.029999,-2.77,68200,{"date":1328,"open":1329,"high":305,"low":940,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-02",74.080002,-1.71,-2.26,42400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":593,"change":240,"percent_change":953,"volume":1338,"transactions":9,"vwap":593},"2026-02-27",75.92,76.2,75.75,11800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":802,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-26",75.83,76.34,75.3,75.84,-0.18,14600,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":787,"percent_change":116,"volume":927,"transactions":9,"vwap":1351},"2026-02-25",75.58,76.019997,75.98,{"date":1353,"open":1354,"high":328,"low":1355,"close":870,"change":906,"percent_change":907,"volume":1356,"transactions":9,"vwap":870},"2026-02-24",74.85,74.83,26800,{"date":1358,"open":1359,"high":1360,"low":268,"close":1104,"change":1361,"percent_change":838,"volume":1362,"transactions":9,"vwap":1104},"2026-02-23",75.21,75.74,-0.13,25500,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":270,"percent_change":787,"volume":1368,"transactions":9,"vwap":1367},"2026-02-20",74.49,75.38,75.18,14000,{"date":1370,"open":641,"high":849,"low":680,"close":849,"change":1371,"percent_change":240,"volume":1372,"transactions":9,"vwap":849},"2026-02-19",-0.04,6900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":999,"percent_change":371,"volume":1379,"transactions":9,"vwap":1378},"2026-02-18",74.71,75.059998,74.5,74.59,8200,{"date":1381,"open":1382,"high":1383,"low":758,"close":1384,"change":768,"percent_change":1385,"volume":1035,"transactions":9,"vwap":1384},"2026-02-17",74.13,74.73,74.67,0.28,{"date":1387,"open":1388,"high":851,"low":922,"close":1389,"change":1390,"percent_change":1371,"volume":1123,"transactions":9,"vwap":1389},"2026-02-13",74.099998,74.46,-0.03,{"date":1392,"open":1104,"high":1393,"low":864,"close":1365,"change":1149,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1365},"2026-02-12",75.43,-0.65,13100,{"date":1397,"open":1398,"high":1399,"low":851,"close":1400,"change":1401,"percent_change":1402,"volume":1338,"transactions":9,"vwap":1400},"2026-02-11",74.88,75.080002,74.98,0.48,0.64,{"date":1404,"open":1384,"high":1405,"low":1377,"close":1377,"change":1129,"percent_change":1130,"volume":1406,"transactions":9,"vwap":1377},"2026-02-10",74.75,8100,{"date":1408,"open":1409,"high":784,"low":1409,"close":786,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":786},"2026-02-09",73.76,0.95,1.29,25900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":972,"transactions":9,"vwap":1416},"2026-02-06",72.86,73.41,72.8,1.47,2.04,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":844,"percent_change":1425,"volume":1187,"transactions":9,"vwap":1424},"2026-02-05",72.22,72.73,71.94,-1.36,{"date":1427,"open":1428,"high":767,"low":829,"close":1429,"change":121,"percent_change":1430,"volume":1109,"transactions":9,"vwap":1429},"2026-02-04",73.31,72.93,0.34,{"date":1432,"open":1433,"high":1068,"low":1434,"close":1068,"change":1435,"percent_change":392,"volume":1436,"transactions":9,"vwap":1068},"2026-02-03",72.31,72.07,0.3,27200,{"date":1438,"open":1439,"high":1440,"low":1040,"close":1064,"change":1441,"percent_change":925,"volume":1442,"transactions":9,"vwap":1064},"2026-02-02",72.16,72.4,0.33,18100,{"date":1444,"open":1445,"high":1038,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1372,"transactions":9,"vwap":1447},"2026-01-30",72.43,71.85,72.050003,-0.61,-0.84,{"date":1451,"open":1452,"high":1453,"low":1454,"close":793,"change":926,"percent_change":1455,"volume":1456,"transactions":9,"vwap":793},"2026-01-29",72.76,72.84,71.81,0.86,23000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1247,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-28",72.29,72.33,71.87,72.040001,-1.26,11700,{"date":1466,"open":1069,"high":911,"low":1069,"close":811,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":811},"2026-01-27",1.2,1.67,17500,{"date":1471,"open":1472,"high":1462,"low":1473,"close":1473,"change":141,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-26",71.93,71.76,0.45,24800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":151,"percent_change":51,"volume":1077,"transactions":9,"vwap":1479},"2026-01-23",70.85,71.44,70.81,{"date":1482,"open":1483,"high":1484,"low":1480,"close":1485,"change":1401,"percent_change":683,"volume":1486,"transactions":9,"vwap":1485},"2026-01-22",70.96,71.23,71.089996,24500,{"date":1488,"open":1266,"high":1489,"low":1490,"close":1161,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1161},"2026-01-21",70.77,69.94,0.72,1.03,68600,{"date":1495,"open":1147,"high":1161,"low":1176,"close":1176,"change":1496,"percent_change":1497,"volume":1318,"transactions":9,"vwap":1176},"2026-01-20",-1.06,-1.49,{"date":1499,"open":1500,"high":1501,"low":1309,"close":1502,"change":884,"percent_change":121,"volume":1469,"transactions":9,"vwap":1502},"2026-01-16",70.98,71.010002,70.95,{"date":1504,"open":1505,"high":1434,"low":1489,"close":1489,"change":464,"percent_change":464,"volume":1506,"transactions":9,"vwap":1489},"2026-01-15",70.94,12100,{"date":1508,"open":1255,"high":1284,"low":1509,"close":1510,"change":1130,"percent_change":1075,"volume":1511,"transactions":9,"vwap":1510},"2026-01-14",70.62,70.76,10000,{"date":1513,"open":1255,"high":1255,"low":1514,"close":1153,"change":1112,"percent_change":1515,"volume":893,"transactions":9,"vwap":1153},"2026-01-13",70.32,-0.47,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1168,"change":126,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1168},"2026-01-12",70.79,70.93,70.71,0.57,9900,{"date":1524,"open":1514,"high":1255,"low":1525,"close":1526,"change":151,"percent_change":653,"volume":1527,"transactions":9,"vwap":1526},"2026-01-09",70.21,70.5,14900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":972,"transactions":9,"vwap":1531},"2026-01-08",69.73,70.15,0.22,0.31,{"date":1535,"open":1239,"high":1239,"low":1246,"close":1536,"change":576,"percent_change":1361,"volume":1014,"transactions":9,"vwap":1536},"2026-01-07",69.93,{"date":1538,"open":1260,"high":1539,"low":1540,"close":1239,"change":106,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1239},"2026-01-06",70.22,69.95,0.09,20200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":987,"percent_change":1549,"volume":781,"transactions":9,"vwap":1548},"2026-01-05",69.48,70.029999,69.41,69.96,0.87,{"date":1551,"open":1209,"high":1168,"low":1552,"close":1231,"change":987,"percent_change":1549,"volume":1553,"transactions":9,"vwap":1231},"2026-01-02",69.099998,16400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":219,"percent_change":1218,"volume":886,"transactions":9,"vwap":1559},"2025-12-31",69.010002,69.029999,68.39,68.76,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":906,"percent_change":971,"volume":1368,"transactions":9,"vwap":1564},"2025-12-30",69.19,69.46,69.059998,{"date":1566,"open":1199,"high":1567,"low":1183,"close":1568,"change":1390,"percent_change":1371,"volume":803,"transactions":9,"vwap":1568},"2025-12-29",69.080002,68.98,{"date":1570,"open":1571,"high":1200,"low":1199,"close":1556,"change":1572,"percent_change":1573,"volume":1286,"transactions":9,"vwap":1556},"2025-12-26",69.050003,-0.6,-0.86,{"date":1575,"open":1200,"high":1576,"low":1577,"close":1576,"change":141,"percent_change":925,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",69.61,69.3,7600,{"date":1580,"open":1581,"high":1200,"low":1582,"close":1581,"change":51,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-23",69.29,69.21,0.71,16200,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":822,"percent_change":1590,"volume":853,"transactions":9,"vwap":1589},"2025-12-22",68.64,68.84,68.8,0.1,{"date":1592,"open":1588,"high":1593,"low":1594,"close":1595,"change":146,"percent_change":1596,"volume":1578,"transactions":9,"vwap":1595},"2025-12-19",68.87,68.66,68.73,0.56,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":126,"percent_change":731,"volume":1249,"transactions":9,"vwap":1602},"2025-12-18",68.42,68.6,68.23,68.35,{"date":1604,"open":1605,"high":1606,"low":1186,"close":1607,"change":1162,"percent_change":1194,"volume":1608,"transactions":9,"vwap":1607},"2025-12-17",68.25,68.38,67.95,5300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1201,"change":1100,"percent_change":634,"volume":1614,"transactions":9,"vwap":1201},"2025-12-16",68.52,68.68,68.18,14700,{"date":1616,"open":1617,"high":1593,"low":1618,"close":1619,"change":1401,"percent_change":1620,"volume":1042,"transactions":9,"vwap":1619},"2025-12-15",68.77,68.47,68.69,0.7,{"date":1622,"open":1599,"high":1599,"low":1623,"close":1624,"change":1303,"percent_change":1162,"volume":796,"transactions":9,"vwap":1624},"2025-12-12",67.96,68.21,{"date":1626,"open":1606,"high":1627,"low":1183,"close":1618,"change":146,"percent_change":1596,"volume":1157,"transactions":9,"vwap":1618},"2025-12-11",68.57,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":453,"percent_change":1634,"volume":1035,"transactions":9,"vwap":1633},"2025-12-10",67.65,68.17,67.51,68.089996,1.11,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1345,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-09",67.58,67.64,67.34,-0.27,6500,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":801,"percent_change":484,"volume":893,"transactions":9,"vwap":1646},"2025-12-08",67.7,67.45,67.52,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":371,"percent_change":852,"volume":1653,"transactions":9,"vwap":1652},"2025-12-05",67.89,67.93,67.59,67.62,9700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":947,"percent_change":1532,"volume":1511,"transactions":9,"vwap":1659},"2025-12-04",67.82,67.86,67.63,67.73,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1637,"change":1385,"percent_change":1664,"volume":1123,"transactions":9,"vwap":1637},"2025-12-03",67.31,67.61,0.42,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":537,"percent_change":885,"volume":1522,"transactions":9,"vwap":1668},"2025-12-02",67.22,67.3,67.089996,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":219,"percent_change":1675,"volume":1003,"transactions":9,"vwap":1674},"2025-12-01",67.27,67.5,67.14,-0.44,{"date":1677,"open":1678,"high":1645,"low":1678,"close":1679,"change":141,"percent_change":1401,"volume":1578,"transactions":9,"vwap":1679},"2025-11-28",67.15,67.44,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1402,"percent_change":1211,"volume":1249,"transactions":9,"vwap":1685},"2025-11-26",66.89,67.25,66.86,67.12,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":158,"percent_change":116,"volume":1123,"transactions":9,"vwap":1691},"2025-11-25",66.19,66.52,66.089996,66.48,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1541,"percent_change":1129,"volume":1698,"transactions":9,"vwap":1697},"2025-11-24",65.64,65.8,65.51,65.74,20600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":995,"transactions":9,"vwap":1704},"2025-11-21",65.32,65.72,65.19,65.65,1.05,1.63,{"date":1708,"open":1709,"high":1710,"low":25,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-20",65.63,65.76,64.6,-0.72,-1.1,20800,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1701,"change":1719,"percent_change":1007,"volume":1014,"transactions":9,"vwap":1701},"2025-11-19",65.46,65.18,-0.24,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":401,"percent_change":1726,"volume":1395,"transactions":9,"vwap":1725},"2025-11-18",65.48,65.73,65.3,65.56,-1.13,{"date":1728,"open":1729,"high":1684,"low":1730,"close":1731,"change":321,"percent_change":1732,"volume":1042,"transactions":9,"vwap":1731},"2025-11-17",66.73,66.16,66.31,-1.21,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1685,"change":802,"percent_change":1737,"volume":913,"transactions":9,"vwap":1685},"2025-11-14",67.010002,67.29,-0.21,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":444,"percent_change":1449,"volume":832,"transactions":9,"vwap":1743},"2025-11-13",67.79,67.81,67.24,67.26,{"date":1745,"open":1663,"high":1649,"low":1663,"close":1746,"change":126,"percent_change":731,"volume":1747,"transactions":9,"vwap":1746},"2025-11-12",67.83,51300,{"date":1749,"open":1743,"high":1646,"low":1743,"close":1750,"change":126,"percent_change":987,"volume":1751,"transactions":9,"vwap":1750},"2025-11-11",67.43,8000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":136,"percent_change":1758,"volume":1286,"transactions":9,"vwap":1757},"2025-11-10",66.77,67.07,66.58,67.029999,0.99,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1435,"percent_change":1474,"volume":1263,"transactions":9,"vwap":1762},"2025-11-07",65.81,66.37,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":576,"percent_change":802,"volume":1271,"transactions":9,"vwap":1768},"2025-11-06",66.21,66.23,65.87,66.07,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1730,"change":1774,"percent_change":1491,"volume":1775,"transactions":9,"vwap":1730},"2025-11-05",65.82,66.22,65.79,0.47,79800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-04",65.78,66.059998,65.69,-0.62,-0.94,15700,{"date":1785,"open":1762,"high":1786,"low":1787,"close":1731,"change":484,"percent_change":839,"volume":1788,"transactions":9,"vwap":1731},"2025-11-03",66.49,66.24,90100,{"date":1790,"open":1756,"high":1756,"low":1791,"close":1792,"change":1793,"percent_change":1218,"volume":1794,"transactions":9,"vwap":1792},"2025-10-31",66.26,66.46,-0.29,18900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":852,"percent_change":1719,"volume":840,"transactions":9,"vwap":1799},"2025-10-30",66.69,66.94,66.75,{"date":1801,"open":1668,"high":1232,"low":1802,"close":1803,"change":1804,"percent_change":1269,"volume":1318,"transactions":9,"vwap":1803},"2025-10-29",66.85,66.91,-0.59,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1673,"change":484,"percent_change":218,"volume":1809,"transactions":9,"vwap":1673},"2025-10-28",67.39,67.66,15600,{"date":1811,"open":1658,"high":1630,"low":1812,"close":1630,"change":126,"percent_change":731,"volume":1813,"transactions":9,"vwap":1630},"2025-10-27",67.53,7900,{"date":1815,"open":1672,"high":1662,"low":1816,"close":1683,"change":423,"percent_change":1390,"volume":840,"transactions":9,"vwap":1683},"2025-10-24",67.2,{"date":1818,"open":1743,"high":1639,"low":1755,"close":1672,"change":1075,"percent_change":126,"volume":823,"transactions":9,"vwap":1672},"2025-10-23",{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":953,"percent_change":801,"volume":1825,"transactions":9,"vwap":1824},"2025-10-22",66.83,67.21,66.79,67,18800,{"date":1827,"open":1828,"high":1829,"low":1799,"close":1755,"change":838,"percent_change":866,"volume":1830,"transactions":9,"vwap":1755},"2025-10-21",66.81,67.18,38400,{"date":1832,"open":1684,"high":1668,"low":1684,"close":1742,"change":494,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1742},"2025-10-20",0.58,17800,{"date":1836,"open":1791,"high":1837,"low":1791,"close":1802,"change":1130,"percent_change":769,"volume":1838,"transactions":9,"vwap":1802},"2025-10-17",66.87,89800,{"date":1840,"open":1772,"high":1802,"low":1841,"close":1842,"change":1156,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",66.18,66.66,0.92,43100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1847,"change":948,"percent_change":1435,"volume":1850,"transactions":9,"vwap":1847},"2025-10-15",66.050003,66.099998,65.71,11400,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":131,"volume":1857,"transactions":9,"vwap":1855},"2025-10-14",65.099998,65.96,65.85,0.51,22700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1430,"percent_change":760,"volume":932,"transactions":9,"vwap":1863},"2025-10-13",65.16,65.38,65.089996,65.34,{"date":1865,"open":1855,"high":1866,"low":1867,"close":1868,"change":1782,"percent_change":1869,"volume":1249,"transactions":9,"vwap":1868},"2025-10-10",65.86,64.93,65,-1.43,{"date":1871,"open":1691,"high":1691,"low":1855,"close":1872,"change":1394,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-09",65.94,-0.98,10700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1129,"percent_change":768,"volume":1881,"transactions":9,"vwap":1880},"2025-10-08",66.5,66.64,66.36,66.59,24000,{"date":1883,"open":1884,"high":1885,"low":1762,"close":1886,"change":1113,"percent_change":980,"volume":1887,"transactions":9,"vwap":1886},"2025-10-07",66.68,66.71,66.45,22100,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1890,"change":953,"percent_change":801,"volume":1014,"transactions":9,"vwap":1890},"2025-10-06",66.9,67.019997,{"date":1893,"open":1823,"high":1891,"low":1823,"close":1894,"change":1895,"percent_change":136,"volume":1896,"transactions":9,"vwap":1894},"2025-10-03",66.97,0.44,19400,{"date":1898,"open":1899,"high":1899,"low":1766,"close":1900,"change":240,"percent_change":999,"volume":1042,"transactions":9,"vwap":1900},"2025-10-02",66.65,66.53,{"date":1902,"open":1786,"high":1884,"low":1903,"close":1756,"change":878,"percent_change":229,"volume":1904,"transactions":9,"vwap":1756},"2025-10-01",66.43,12200,{"date":1906,"open":1761,"high":1772,"low":1761,"close":1772,"change":151,"percent_change":1907,"volume":1372,"transactions":9,"vwap":1772},"2025-09-30",0.53,{"date":1909,"open":1910,"high":1911,"low":1778,"close":1767,"change":815,"percent_change":821,"volume":1912,"transactions":9,"vwap":1767},"2025-09-29",65.89,65.92,13400,{"date":1914,"open":1725,"high":1855,"low":1915,"close":1916,"change":21,"percent_change":44,"volume":1917,"transactions":9,"vwap":1916},"2025-09-26",65.54,65.84,16600,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1703,"change":342,"percent_change":1922,"volume":1522,"transactions":9,"vwap":1703},"2025-09-25",65.28,64.88,-1.15,{"date":1924,"open":1925,"high":1926,"low":1910,"close":1927,"change":1135,"percent_change":1572,"volume":886,"transactions":9,"vwap":1927},"2025-09-24",65.98,66.17,65.95,{"date":1929,"open":1689,"high":1689,"low":1791,"close":1930,"change":576,"percent_change":802,"volume":796,"transactions":9,"vwap":1930},"2025-09-23",66.35,{"date":1932,"open":1841,"high":1933,"low":1690,"close":1933,"change":527,"percent_change":151,"volume":1142,"transactions":9,"vwap":1933},"2025-09-22",66.44,{"date":1935,"open":1930,"high":1930,"low":1936,"close":1765,"change":866,"percent_change":1162,"volume":796,"transactions":9,"vwap":1765},"2025-09-19",66.14,{"date":1938,"open":1939,"high":1756,"low":1791,"close":1792,"change":1940,"percent_change":576,"volume":1163,"transactions":9,"vwap":1792},"2025-09-18",66.41,-0.06,{"date":1942,"open":1754,"high":1669,"low":1879,"close":1689,"change":720,"percent_change":1943,"volume":1346,"transactions":9,"vwap":1689},"2025-09-17",-0.51,{"date":1945,"open":1821,"high":1946,"low":1947,"close":1684,"change":801,"percent_change":484,"volume":976,"transactions":9,"vwap":1684},"2025-09-16",66.93,66.67,{"date":1949,"open":1950,"high":1951,"low":1802,"close":1952,"change":146,"percent_change":1521,"volume":1953,"transactions":9,"vwap":1952},"2025-09-15",66.88,66.99,66.96,8700,{"date":1955,"open":1689,"high":1947,"low":1792,"close":1756,"change":412,"percent_change":433,"volume":1956,"transactions":9,"vwap":1756},"2025-09-12",6300,{"date":1958,"open":1689,"high":1890,"low":1689,"close":1890,"change":1583,"percent_change":1959,"volume":1953,"transactions":9,"vwap":1890},"2025-09-11",1.07,{"date":1961,"open":1962,"high":1731,"low":1688,"close":1688,"change":906,"percent_change":971,"volume":788,"transactions":9,"vwap":1688},"2025-09-10",66.29,{"date":1964,"open":1848,"high":1965,"low":1966,"close":1967,"change":1345,"percent_change":1640,"volume":1813,"transactions":9,"vwap":1967},"2025-09-09",66.2,66.019997,66.11,{"date":1969,"open":1841,"high":1962,"low":1970,"close":1962,"change":1156,"percent_change":1971,"volume":1338,"transactions":9,"vwap":1962},"2025-09-08",66.080002,0.93,{"date":1973,"open":1966,"high":1966,"low":1974,"close":1975,"change":1435,"percent_change":925,"volume":1976,"transactions":9,"vwap":1975},"2025-09-05",65.59,65.68,7400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1861,"change":494,"percent_change":987,"volume":872,"transactions":9,"vwap":1861},"2025-09-04",65.22,65.4,65.21,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":906,"percent_change":971,"volume":1976,"transactions":9,"vwap":1986},"2025-09-03",64.84,65.040001,64.99,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1873,"volume":1059,"transactions":9,"vwap":1992},"2025-09-02",64.74,64.97,64.55,64.91,-0.64,{"date":1995,"open":1996,"high":1709,"low":1997,"close":1996,"change":300,"percent_change":1218,"volume":1379,"transactions":9,"vwap":1996},"2025-08-29",65.55,65.45,{"date":1999,"open":2000,"high":1911,"low":2000,"close":2001,"change":1385,"percent_change":808,"volume":2002,"transactions":9,"vwap":2001},"2025-08-28",65.77,65.83,4900,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1996,"change":1793,"percent_change":1675,"volume":1014,"transactions":9,"vwap":1996},"2025-08-27",65.23,65.6,{"date":2008,"open":1780,"high":1855,"low":2009,"close":1916,"change":371,"percent_change":838,"volume":2010,"transactions":9,"vwap":1916},"2025-08-26",65.52,12500,{"date":2012,"open":2013,"high":1878,"low":1872,"close":1927,"change":751,"percent_change":1041,"volume":2014,"transactions":9,"vwap":1927},"2025-08-25",66.56,39700,{"date":2016,"open":1965,"high":1952,"low":1965,"close":1802,"change":1549,"percent_change":2017,"volume":1118,"transactions":9,"vwap":1802},"2025-08-22",1.32,{"date":2019,"open":1690,"high":1730,"low":1854,"close":1925,"change":219,"percent_change":1113,"volume":1584,"transactions":9,"vwap":1925},"2025-08-21",{"date":2021,"open":2022,"high":1933,"low":1936,"close":2022,"change":1441,"percent_change":653,"volume":1157,"transactions":9,"vwap":2022},"2025-08-20",66.28,{"date":2024,"open":2025,"high":2025,"low":2026,"close":1927,"change":576,"percent_change":802,"volume":2027,"transactions":9,"vwap":1927},"2025-08-19",66.39,65.9,26100,{"date":2029,"open":2030,"high":1847,"low":1855,"close":2031,"change":310,"percent_change":1345,"volume":1035,"transactions":9,"vwap":2031},"2025-08-18",65.93,66.040001,{"date":2033,"open":2034,"high":1965,"low":1690,"close":1730,"change":1532,"percent_change":1441,"volume":1042,"transactions":9,"vwap":1730},"2025-08-15",66.13,{"date":2036,"open":1694,"high":1872,"low":1709,"close":1872,"change":858,"percent_change":858,"volume":995,"transactions":9,"vwap":1872},"2025-08-14",{"date":2038,"open":2001,"high":1927,"low":1723,"close":1872,"change":146,"percent_change":1833,"volume":1286,"transactions":9,"vwap":1872},"2025-08-13",{"date":2040,"open":1703,"high":1709,"low":1703,"close":1725,"change":1156,"percent_change":2041,"volume":867,"transactions":9,"vwap":1725},"2025-08-12",0.94,{"date":2043,"open":2044,"high":1985,"low":2045,"close":2046,"change":310,"percent_change":1345,"volume":2047,"transactions":9,"vwap":2046},"2025-08-11",65.010002,64.9,64.95,5500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2050,"change":912,"percent_change":126,"volume":1506,"transactions":9,"vwap":2050},"2025-08-08",65.07,65.24,65.019997,{"date":2054,"open":2055,"high":2046,"low":1711,"close":2056,"change":1474,"percent_change":1620,"volume":2057,"transactions":9,"vwap":2056},"2025-08-07",64.94,64.81,20900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":760,"percent_change":2064,"volume":2047,"transactions":9,"vwap":2063},"2025-08-06",64.22,64.41,64.18,64.36,0.81,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":816,"percent_change":106,"volume":1956,"transactions":9,"vwap":2070},"2025-08-05",63.85,63.95,63.75,63.84,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1033,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-04",63.63,63.8,1.33,9200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":858,"percent_change":858,"volume":2082,"transactions":9,"vwap":2080},"2025-08-01",62.89,62.96,62.58,5100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2080,"change":1100,"percent_change":444,"volume":1857,"transactions":9,"vwap":2080},"2025-07-31",63.080002,63.16,62.86,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":634,"percent_change":321,"volume":1850,"transactions":9,"vwap":2093},"2025-07-30",63.59,63.77,63.14,63.32,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2070,"change":106,"percent_change":1541,"volume":1506,"transactions":9,"vwap":2070},"2025-07-29",63.93,63.99,63.76,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1953,"transactions":9,"vwap":2103},"2025-07-28",64.2,63.68,63.78,-1.02,-1.57,{"date":2107,"open":2061,"high":2108,"low":2061,"close":2109,"change":999,"percent_change":310,"volume":2110,"transactions":9,"vwap":2109},"2025-07-25",64.85,64.8,18300,{"date":2112,"open":2113,"high":2114,"low":1989,"close":1921,"change":2115,"percent_change":830,"volume":2116,"transactions":9,"vwap":1921},"2025-07-24",65.050003,65.2,-0.46,24600,{"date":2118,"open":1711,"high":1863,"low":1711,"close":1863,"change":2075,"percent_change":2119,"volume":1249,"transactions":9,"vwap":1863},"2025-07-23",2.08,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1833,"percent_change":331,"volume":1180,"transactions":9,"vwap":2123},"2025-07-22",63.57,64.010002,{"date":2125,"open":2126,"high":2098,"low":2126,"close":2127,"change":494,"percent_change":926,"volume":1249,"transactions":9,"vwap":2127},"2025-07-21",63.35,63.43,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":802,"percent_change":218,"volume":1035,"transactions":9,"vwap":2132},"2025-07-18",63.49,63.02,63.040001,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":971,"percent_change":1130,"volume":2139,"transactions":9,"vwap":2138},"2025-07-17",62.91,63.22,62.83,63.18,11200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1075,"percent_change":808,"volume":781,"transactions":9,"vwap":2145},"2025-07-16",62.85,63.07,62.7,63.060001,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":342,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-15",63.44,62.75,62.79,-1.2,48400,{"date":2154,"open":2155,"high":2090,"low":2155,"close":2156,"change":816,"percent_change":106,"volume":1751,"transactions":9,"vwap":2156},"2025-07-14",63.39,63.55,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":1804,"percent_change":1247,"volume":2162,"transactions":9,"vwap":2161},"2025-07-11",63.62,63.48,63.51,2600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1940,"percent_change":576,"volume":2169,"transactions":9,"vwap":2168},"2025-07-10",63.89,64.12,63.82,64.099998,13800,{"date":2171,"open":2172,"high":2173,"low":2098,"close":2174,"change":1596,"percent_change":290,"volume":995,"transactions":9,"vwap":2174},"2025-07-09",63.9,64.17,64.16,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1774,"percent_change":158,"volume":2181,"transactions":9,"vwap":2180},"2025-07-08",63.24,63.66,63.21,63.6,12600,{"date":2183,"open":2127,"high":2184,"low":2185,"close":2186,"change":1993,"percent_change":780,"volume":1286,"transactions":9,"vwap":2186},"2025-07-07",63.54,63.099998,63.13,{"date":2188,"open":2091,"high":2172,"low":2189,"close":2091,"change":423,"percent_change":1390,"volume":2116,"transactions":9,"vwap":2091},"2025-07-03",63.7,{"date":2191,"open":2130,"high":2192,"low":2193,"close":2192,"change":768,"percent_change":1441,"volume":2194,"transactions":9,"vwap":2192},"2025-07-02",63.79,63.36,13600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1013,"percent_change":815,"volume":2201,"transactions":9,"vwap":2200},"2025-07-01",63.46,63.65,63.45,63.58,12700,{"date":2203,"open":2204,"high":2205,"low":2136,"close":2206,"change":907,"percent_change":644,"volume":2207,"transactions":9,"vwap":2206},"2025-06-30",63.28,63.67,63.56,36000,{"date":2209,"open":2210,"high":2198,"low":2211,"close":2199,"change":1521,"percent_change":331,"volume":2212,"transactions":9,"vwap":2199},"2025-06-27",63.33,63.23,31400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":290,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-26",62.45,62.97,62.44,62.88,1.42,26700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-06-25",61.96,62.07,61.84,62,-1.44,-2.27,17000,{"date":2231,"open":2232,"high":2197,"low":2233,"close":2148,"change":926,"percent_change":1758,"volume":913,"transactions":9,"vwap":2148},"2025-06-24",63.38,63.2,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1895,"percent_change":1583,"volume":2240,"transactions":9,"vwap":2239},"2025-06-23",62.41,62.87,62.31,62.82,20000,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2115,"percent_change":1085,"volume":1406,"transactions":9,"vwap":2244},"2025-06-20",66.57,62.38,{"date":2246,"open":2085,"high":2085,"low":2247,"close":2248,"change":1129,"percent_change":1532,"volume":2249,"transactions":9,"vwap":2248},"2025-06-18",62.76,62.84,8300,{"date":2251,"open":2252,"high":2252,"low":2144,"close":2144,"change":342,"percent_change":2151,"volume":2253,"transactions":9,"vwap":2144},"2025-06-17",63.27,6700,{"date":2255,"open":2256,"high":2068,"low":2197,"close":2197,"change":121,"percent_change":126,"volume":2257,"transactions":9,"vwap":2197},"2025-06-16",63.69,38700,{"date":2259,"open":2233,"high":2260,"low":2261,"close":2179,"change":830,"percent_change":1713,"volume":1395,"transactions":9,"vwap":2179},"2025-06-13",63.53,63.09,{"date":2263,"open":2103,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1549,"volume":859,"transactions":9,"vwap":2266},"2025-06-12",63.92,63.74,63.91,0.55,{"date":2269,"open":2156,"high":2159,"low":2270,"close":2193,"change":852,"percent_change":866,"volume":2271,"transactions":9,"vwap":2193},"2025-06-11",63.31,10300,{"date":2273,"open":2130,"high":2206,"low":2274,"close":2275,"change":1130,"percent_change":1435,"volume":1362,"transactions":9,"vwap":2275},"2025-06-10",63.29,63.52,{"date":2277,"open":2211,"high":2161,"low":2211,"close":2210,"change":423,"percent_change":1390,"volume":982,"transactions":9,"vwap":2210},"2025-06-09",{"date":2279,"open":2179,"high":2280,"low":2281,"close":2126,"change":121,"percent_change":126,"volume":2282,"transactions":9,"vwap":2126},"2025-06-06",63.41,63.19,12800,{"date":2284,"open":2285,"high":2285,"low":2080,"close":2185,"change":1390,"percent_change":240,"volume":1059,"transactions":9,"vwap":2185},"2025-06-05",63.3,{"date":2287,"open":2216,"high":2288,"low":2216,"close":2186,"change":912,"percent_change":392,"volume":1506,"transactions":9,"vwap":2186},"2025-06-04",63.25,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2237,"change":1149,"percent_change":775,"volume":1917,"transactions":9,"vwap":2237},"2025-06-03",62.73,62.93,62.71,{"date":2295,"open":2142,"high":2296,"low":2142,"close":2193,"change":926,"percent_change":1758,"volume":2297,"transactions":9,"vwap":2193},"2025-06-02",63.37,6600,{"date":2299,"open":2300,"high":2301,"low":2238,"close":2301,"change":907,"percent_change":884,"volume":1042,"transactions":9,"vwap":2301},"2025-05-30",62.68,62.74,{"date":2303,"open":2081,"high":2304,"low":2305,"close":2306,"change":769,"percent_change":1774,"volume":2249,"transactions":9,"vwap":2306},"2025-05-29",62.64,62.43,62.63,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1020,"volume":1372,"transactions":9,"vwap":2312},"2025-05-28",62.47,62.49,62.27,62.34,-0.66,{"date":2315,"open":2132,"high":2132,"low":2135,"close":2316,"change":2317,"percent_change":1959,"volume":2318,"transactions":9,"vwap":2316},"2025-05-27",63,0.67,4700,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":906,"percent_change":586,"volume":2324,"transactions":9,"vwap":2323},"2025-05-23",61.79,62.48,62.33,15300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":371,"percent_change":1345,"volume":1834,"transactions":9,"vwap":2330},"2025-05-22",62.11,62.4,61.99,62.25,{"date":2332,"open":2150,"high":2333,"low":2238,"close":2334,"change":1303,"percent_change":2335,"volume":2324,"transactions":9,"vwap":2334},"2025-05-21",62.92,62.36,-0.42,{"date":2337,"open":2236,"high":2338,"low":2236,"close":2339,"change":146,"percent_change":1156,"volume":1553,"transactions":9,"vwap":2339},"2025-05-20",62.66,62.62,{"date":2341,"open":2342,"high":2330,"low":2342,"close":2343,"change":1401,"percent_change":131,"volume":2344,"transactions":9,"vwap":2343},"2025-05-19",61.82,62.24,13500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":912,"percent_change":1664,"volume":2297,"transactions":9,"vwap":2350},"2025-05-16",61.54,61.78,61.39,61.76,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":270,"percent_change":1492,"volume":913,"transactions":9,"vwap":2356},"2025-05-15",61.3,61.52,61.16,61.5,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":1303,"percent_change":1218,"volume":2362,"transactions":9,"vwap":2361},"2025-05-14",61.26,60.76,60.87,27500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":971,"percent_change":948,"volume":2369,"transactions":9,"vwap":2368},"2025-05-13",61,61.19,60.98,61.13,5800,{"date":2371,"open":2365,"high":2372,"low":2361,"close":2372,"change":816,"percent_change":822,"volume":2373,"transactions":9,"vwap":2372},"2025-05-12",61.0099983,12900,{"date":2375,"open":2376,"high":2376,"low":2361,"close":2377,"change":141,"percent_change":1907,"volume":995,"transactions":9,"vwap":2377},"2025-05-09",61.09,60.97,{"date":2379,"open":2365,"high":2365,"low":2380,"close":2380,"change":2381,"percent_change":1943,"volume":1904,"transactions":9,"vwap":2380},"2025-05-08",60.65,-0.31,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":710,"percent_change":444,"volume":2388,"transactions":9,"vwap":2387},"2025-05-07",61.099998,61.24,60.84,60.96,19100,{"date":2390,"open":2385,"high":2391,"low":2392,"close":2393,"change":1129,"percent_change":527,"volume":1953,"transactions":9,"vwap":2393},"2025-05-06",61.42,61.2,61.31,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":586,"percent_change":768,"volume":972,"transactions":9,"vwap":2399},"2025-05-05",61.25,61.32,61.060001,61.17,{"date":2401,"open":2402,"high":2398,"low":2403,"close":2404,"change":2064,"percent_change":81,"volume":1953,"transactions":9,"vwap":2404},"2025-05-02",61.02,60.93,61.040001,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1640,"percent_change":1113,"volume":2411,"transactions":9,"vwap":2410},"2025-05-01",60.25,60.4,59.9,60.23,31300,{"date":2413,"open":2414,"high":2415,"low":2409,"close":2416,"change":1940,"percent_change":801,"volume":1172,"transactions":9,"vwap":2416},"2025-04-30",60.35,60.59,60.5,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1130,"percent_change":1533,"volume":1204,"transactions":9,"vwap":2422},"2025-04-29",60.37,60.64,60.36,60.56,{"date":2424,"open":2425,"high":2419,"low":2425,"close":2419,"change":1401,"percent_change":663,"volume":2169,"transactions":9,"vwap":2419},"2025-04-28",59.96,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":971,"percent_change":948,"volume":1584,"transactions":9,"vwap":2430},"2025-04-25",59.52,59.97,59.89,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":926,"percent_change":1705,"volume":976,"transactions":9,"vwap":2435},"2025-04-24",59.25,59.78,59.77,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":815,"percent_change":821,"volume":1904,"transactions":9,"vwap":2441},"2025-04-23",59.33,59.51,58.91,59.15,{"date":179,"open":175,"high":2438,"low":175,"close":2443,"change":494,"percent_change":136,"volume":1114,"transactions":9,"vwap":2443},59.12]