[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EES":3,"homepage-market-summary":30,"stock-historical-EES":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EES","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 U.S. SmallCap Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2492,0.82,"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},65.64,65.77,66.0203,65.5552,65.08,0.56,0.86,5048.589763,69.98,52.66,17661.855586976,74.9,4934,{"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},44.58,19502,7118163.896744,45.03,"2025-04-22",[182,185,195,204,214,225,236,246,255,265,276,286,295,305,315,325,336,347,357,366,376,385,395,406,416,426,437,447,457,467,478,487,498,508,518,529,540,550,557,564,573,584,593,600,608,617,626,636,645,655,666,676,686,693,701,710,719,728,734,741,750,756,763,771,777,783,789,794,800,806,813,818,825,831,838,846,854,859,866,874,882,890,897,905,912,920,926,931,939,946,951,959,967,975,982,990,996,1003,1010,1018,1024,1029,1035,1041,1048,1054,1061,1068,1075,1083,1091,1098,1105,1113,1120,1126,1132,1138,1144,1151,1157,1164,1170,1179,1186,1192,1198,1204,1211,1220,1229,1236,1242,1248,1255,1262,1270,1275,1282,1289,1294,1302,1310,1318,1327,1332,1338,1346,1352,1360,1366,1371,1378,1385,1391,1396,1402,1410,1417,1424,1430,1436,1442,1449,1456,1461,1468,1475,1481,1486,1492,1498,1504,1508,1514,1519,1524,1529,1534,1541,1546,1551,1554,1558,1564,1569,1573,1581,1586,1593,1598,1603,1611,1616,1619,1624,1628,1633,1638,1643,1649,1651,1657,1664,1671,1675,1680,1686,1691,1698,1704,1710,1715,1721,1728,1735,1743,1749,1755,1762,1771,1777,1784,1788,1794,1801,1806,1813,1820,1827,1831,1836,1840,1847,1854,1857,1861,1866,1870,1876,1881,1886,1893,1900,1907,1915,1920,1926,1932,1936,1939,1943,1949,1955,1961,1967,1971,1976,1980,1985,1990,1994,2000,2004,2008,2015,2019,2025,2029,2032,2034,2038,2042,2047,2051,2056,2060,2063,2066,2070,2076,2081,2086,2093,2097,2102,2108,2116,2122,2129,2135,2141,2146,2152,2159,2167,2174,2180,2187,2193,2199,2203,2209,2215,2220,2224,2228,2234,2240,2245,2252,2256,2261,2267,2275,2279,2283,2289,2294,2301,2308,2314,2321,2328,2334,2340,2345,2350,2357,2364,2370,2376,2382,2389,2395,2399,2405,2410,2415,2419,2425,2430,2436,2441,2448,2454,2458,2464,2469,2473,2477,2483,2488,2495,2501,2507,2512,2519,2525,2532,2539,2546,2552,2558,2566],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},119,65.7637,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",64.35,65.24,64.28,0.5001,0.77,70957.5621,199,65.0141,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",65,64.5799,-0.0911,-0.14,5504.711201,139,64.7263,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",65.29,64.515,64.671,-0.499,-0.77,12496.422621,172,64.8513,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",65.22,65.235,64.815,65.17,-0.442,-0.67,5803.498,224,65.0879,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",65.5199,65.81,65.3141,65.612,-0.0232,-0.04,12479.48026,188,65.5644,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",65.73,65.35,65.6352,0.0952,0.15,7479.6447,133,65.5213,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",66.14,65.54,-0.74,-1.12,29927.05026,206,65.6813,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":242,"volume":262,"transactions":263,"vwap":264},"2026-09-22",66.64,66.82,66.185,66.28,0.0996,19021.5893,158,66.3753,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",66.03,66.25,66.025,66.1804,0.2892,0.44,9839.191871,157,66.1421,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",66.04,65.59,65.8912,-0.4985,-0.75,16481.42688,161,65.7268,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",67.11,66.3897,0.1035,0.16,14865.0934,155,66.5945,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":202,"vwap":304},"2026-09-16",66.68,66.885,65.82,66.2862,-0.2738,-0.41,8731.7714,66.4187,{"date":306,"open":297,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",66.76,66.4415,66.56,-0.5202,-0.78,8682.9212,132,66.586,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",67.18,66.84,67.0802,0.0202,0.03,18823.6501,171,66.963,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",67.05,67.355,66.89,67.06,0.55,0.83,60273.920366,135,67.132,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",66.7,66.92,66.49,66.51,-0.5338,-0.8,9189.8716,130,66.6147,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",67.44,66.845,67.0438,-0.6251,-0.92,7247.637786,129,67.0686,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",68.2,67.6689,-0.7497,-1.1,13587.921775,176,67.7988,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",67.83,68.4186,67.825,0.1886,0.28,9187.3219,141,68.1881,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":374,"vwap":384},"2026-09-03",68.31,67.925,68.23,0.3415,0.5,9228.1918,68.1608,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",67.04,68.1,67.8885,0.8685,1.3,9308.9748,147,67.8349,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",67.53,67.7829,67,67.02,-0.7802,-1.15,67312.4144,330,67.2102,{"date":407,"open":408,"high":380,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",68.06,67.5682,67.8002,-0.4725,-0.69,7021.97897,140,67.813,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",68.9672,68.26,68.2727,-0.3108,-0.45,2794.013919,80,68.514,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",68.315,68.65,68.295,68.5835,0.3079,0.45,8705.2195,122,68.489,{"date":438,"open":439,"high":440,"low":379,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",68.18,68.4599,68.2756,-0.044,-0.06,16306.39231,131,68.2156,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",68.28,68.3196,68.0162,0.0653,0.1,7677.06795,124,68.1611,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":414,"vwap":466},"2026-08-24",68.34,68.58,68.195,68.2543,-0.2057,-0.3,10894.842125,68.2887,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",68.14,68.53,68.0437,68.46,0.4275,0.63,11196.3446,101,68.3616,{"date":479,"open":439,"high":439,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",67.8006,68.0325,-0.4984,-0.73,13689.0212,125,68.0407,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",69.17,69.18,68.51,68.5309,-0.0591,-0.09,12339.5244,166,68.8978,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",68.92,69.15,68.59,-0.61,-0.88,76370.930901,202,68.7878,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":221,"volume":515,"transactions":516,"vwap":517},"2026-08-17",69.295,69.32,69.12,69.2,-0.4661,4408.116146,137,69.1886,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",69.3,69.68,69.2901,69.6661,0.2561,0.37,12681.91007,154,69.513,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",69.13,69.44,69.095,69.41,0.58,0.84,24164.422442,196,69.2644,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":122,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",68.715,68.94,68.385,68.83,0.36,22116.1249,344,68.6922,{"date":551,"open":552,"high":552,"low":460,"close":460,"change":553,"percent_change":321,"volume":554,"transactions":555,"vwap":556},"2026-08-11",69.05,0.02,20537.2257,204,68.7675,{"date":558,"open":543,"high":543,"low":559,"close":560,"change":302,"percent_change":561,"volume":562,"transactions":293,"vwap":563},"2026-08-10",68.39,68.56,-0.59,10414.125468,68.6967,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":433,"percent_change":137,"volume":570,"transactions":571,"vwap":572},"2026-08-07",69.02,69.26,68.78,68.97,13039.9958,168,69.0762,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",69.16,69.185,68.4801,68.52,-0.6399,-0.93,12547.2378,183,68.7644,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":485,"vwap":592},"2026-08-05",69.88,69.945,69.1599,-0.7201,-1.03,10082.0698,69.5244,{"date":594,"open":502,"high":25,"low":502,"close":586,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",1.1,1.6,10689.6658,149,69.5277,{"date":601,"open":602,"high":568,"low":602,"close":568,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",68.04,1.2531,1.86,7998.035166,156,68.5406,{"date":609,"open":610,"high":611,"low":329,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":202,"vwap":616},"2026-07-31",67.59,67.66,67.5269,-0.104,-0.15,10817.04986,67.3361,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":453,"volume":623,"transactions":624,"vwap":625},"2026-07-30",67.87,67.085,67.6309,0.0709,8783.736862,163,67.4636,{"date":627,"open":628,"high":629,"low":397,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",67.69,68.42,67.56,-0.6862,-1.01,8358.27174,175,67.8627,{"date":637,"open":638,"high":639,"low":370,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":334,"vwap":644},"2026-07-28",67.9,68.3387,68.2462,0.5862,0.87,8698.3098,68.1471,{"date":646,"open":647,"high":648,"low":649,"close":611,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",67.84,67.92,67.43,0.42,0.62,11105.4888,179,67.6335,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",67.46,67.72,67.1401,67.24,0.2238,0.33,9387.5218,170,67.4447,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",67.36,66.74,67.0162,-0.5879,-0.87,9471.176289,167,66.9542,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":210,"volume":683,"transactions":684,"vwap":685},"2026-07-22",67.91,68.0059,67.441,67.6041,-0.5215,5457.3575,118,67.6536,{"date":687,"open":610,"high":688,"low":610,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":212,"vwap":692},"2026-07-21",68.1256,0.4526,0.67,11047.575122,67.9872,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":464,"volume":699,"transactions":334,"vwap":700},"2026-07-20",68.12,67.64,67.673,-0.207,12592.372905,67.8121,{"date":702,"open":648,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":183,"vwap":709},"2026-07-17",68.48,67.81,67.88,-0.56,-0.82,4165.233941,68.1297,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":45,"volume":716,"transactions":717,"vwap":718},"2026-07-16",67.57,68.71,68.44,0.6751,13611.5966,194,68.5242,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":433,"volume":726,"transactions":202,"vwap":727},"2026-07-15",67.76,68.29,67.62,67.7649,0.3049,6583.8416,67.8953,{"date":729,"open":713,"high":713,"low":730,"close":657,"change":443,"percent_change":494,"volume":731,"transactions":732,"vwap":733},"2026-07-14",67.385,11156.614548,177,67.5717,{"date":735,"open":736,"high":368,"low":736,"close":737,"change":738,"percent_change":107,"volume":739,"transactions":485,"vwap":740},"2026-07-13",67.4,67.52,0.04,5974.626927,67.6162,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",67.54,67.63,67.37,67.48,0.05,0.07,9900,{"date":751,"open":752,"high":712,"low":752,"close":649,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":649},"2026-07-09",67.099998,0.93,1.4,15000,{"date":757,"open":752,"high":752,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",66.21,66.5,-0.72,-1.07,11900,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",67.86,67.16,67.22,-0.37,-0.55,26300,{"date":772,"open":746,"high":773,"low":746,"close":610,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":610},"2026-07-06",67.98,0.12,0.18,27000,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":412,"percent_change":632,"volume":782,"transactions":9,"vwap":781},"2026-07-02",68.55,67.050003,67.47,11800,{"date":784,"open":714,"high":785,"low":786,"close":787,"change":525,"percent_change":331,"volume":788,"transactions":9,"vwap":787},"2026-07-01",68.74,67.07,68.16,16700,{"date":790,"open":736,"high":787,"low":736,"close":791,"change":792,"percent_change":662,"volume":793,"transactions":9,"vwap":791},"2026-06-30",67.79,0.22,7400,{"date":795,"open":678,"high":678,"low":796,"close":712,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":712},"2026-06-29",67.010002,0.34,0.51,12100,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":59,"volume":805,"transactions":9,"vwap":803},"2026-06-26",66.44,67.23,0.79,14700,{"date":807,"open":808,"high":809,"low":810,"close":802,"change":107,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-25",66.27,66.97,66.11,0.09,13500,{"date":814,"open":238,"high":815,"low":238,"close":816,"change":331,"percent_change":536,"volume":817,"transactions":9,"vwap":816},"2026-06-24",66.81,66.38,12500,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":242,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",65.010002,66.040001,65.83,0.23,12400,{"date":826,"open":228,"high":827,"low":828,"close":829,"change":107,"percent_change":811,"volume":830,"transactions":9,"vwap":829},"2026-06-22",65.87,65.67,65.68,8500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":191,"percent_change":59,"volume":837,"transactions":9,"vwap":836},"2026-06-18",65.28,65.78,65.2,65.62,9300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":311,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",65.55,66.080002,64.53,64.85,-1.19,15400,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",65.91,66.47,65.63,-0.26,-0.39,8100,{"date":855,"open":399,"high":399,"low":856,"close":856,"change":857,"percent_change":282,"volume":858,"transactions":9,"vwap":856},"2026-06-15",65.89,-0.5,5400,{"date":860,"open":861,"high":815,"low":862,"close":863,"change":864,"percent_change":14,"volume":865,"transactions":9,"vwap":863},"2026-06-12",65.88,65.6,66.39,0.54,8400,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-11",65.019997,65.85,64.94,1.17,1.81,9100,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",64.52,65.31,64.68,-0.02,-0.03,11600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":272,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-09",64.4,65.52,63.94,64.7,0.68,10700,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":535,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",64.16,64.64,64.26,0.91,19700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",64.37,63.44,63.68,-0.95,-1.47,65800,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":830,"transactions":9,"vwap":909},"2026-06-04",64.39,64.74,64.63,0.99,1.56,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",64.31,63.59,63.64,-0.99,-1.53,7900,{"date":921,"open":922,"high":923,"low":922,"close":909,"change":924,"percent_change":525,"volume":925,"transactions":9,"vwap":909},"2026-06-02",64.15,64.76,0.24,7200,{"date":927,"open":928,"high":842,"low":929,"close":907,"change":775,"percent_change":372,"volume":930,"transactions":9,"vwap":907},"2026-06-01",63.85,63.7,10300,{"date":932,"open":933,"high":934,"low":916,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",64.25,64.54,64.21,-0.28,-0.43,47900,{"date":940,"open":935,"high":941,"low":942,"close":943,"change":774,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-28",64.61,64.07,64.49,0.19,7300,{"date":947,"open":948,"high":949,"low":933,"close":899,"change":879,"percent_change":880,"volume":950,"transactions":9,"vwap":899},"2026-05-27",64.27,64.87,12900,{"date":952,"open":953,"high":954,"low":955,"close":907,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":907},"2026-05-26",64.17,64.47,64.059998,0.81,1.27,8300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":14,"volume":966,"transactions":9,"vwap":964},"2026-05-22",63.49,63.78,63.3,63.58,0.52,14000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":747,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",62.71,63.23,62.14,63.060001,0.08,16600,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":45,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",62.26,63.0099983,62.25,1.61,8700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":250,"volume":989,"transactions":9,"vwap":987},"2026-05-19",62.23,62.34,61.94,62.0099983,-0.46,26000,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":23,"volume":793,"transactions":9,"vwap":994},"2026-05-18",62.12,62.79,62.47,0.53,{"date":997,"open":998,"high":999,"low":986,"close":986,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-05-15",62.3,62.32,-0.86,-1.37,7800,{"date":1004,"open":1005,"high":1006,"low":993,"close":1007,"change":1008,"percent_change":382,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",62.85,63.029999,62.8,0.31,12700,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",62.72,62.35,62.49,-0.34,-0.54,23800,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":706,"percent_change":504,"volume":1023,"transactions":9,"vwap":1022},"2026-05-12",63.45,62.41,62.83,17700,{"date":1025,"open":1026,"high":876,"low":1027,"close":1027,"change":412,"percent_change":72,"volume":1028,"transactions":9,"vwap":1027},"2026-05-11",63.96,63.39,16800,{"date":1030,"open":1031,"high":948,"low":962,"close":1032,"change":1033,"percent_change":1034,"volume":966,"transactions":9,"vwap":1032},"2026-05-08",64.24,64.080002,0.17,0.27,{"date":1036,"open":842,"high":842,"low":1037,"close":1038,"change":768,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-07",63.83,63.91,-0.58,11000,{"date":1042,"open":1043,"high":1044,"low":955,"close":189,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":189},"2026-05-06",64.57,64.66,0.13,0.2,52500,{"date":1049,"open":1050,"high":914,"low":1051,"close":922,"change":956,"percent_change":1052,"volume":1053,"transactions":9,"vwap":922},"2026-05-05",63.69,63.56,1.28,9400,{"date":1055,"open":1056,"high":942,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":755,"transactions":9,"vwap":1058},"2026-05-04",63.5,63.040001,63.34,-0.65,-1.02,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":798,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",63.61,64.050003,63.99,0.8,31700,{"date":1069,"open":1070,"high":916,"low":1071,"close":1072,"change":14,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",62.67,62.61,63.48,1.31,10000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":707,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",63.02,63.16,62.24,62.66,-0.52,8900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",63.6,63.12,63.18,-0.2,-0.32,16100,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":651,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",63.049999,63.52,63.38,0.39,15200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":797,"percent_change":864,"volume":1104,"transactions":9,"vwap":1103},"2026-04-24",62.62,63.11,62.4,62.99,14200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1090,"transactions":9,"vwap":1110},"2026-04-23",62.81,62.88,61.99,62.65,-0.22,-0.35,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":797,"percent_change":864,"volume":1119,"transactions":9,"vwap":1118},"2026-04-22",62.97,63.14,62.73,62.87,14300,{"date":1121,"open":1122,"high":1050,"low":1123,"close":1123,"change":1124,"percent_change":282,"volume":1125,"transactions":9,"vwap":1123},"2026-04-21",63.32,62.53,-0.47,10400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":291,"percent_change":122,"volume":1131,"transactions":9,"vwap":1130},"2026-04-20",62.46,63.2,63,17800,{"date":1133,"open":986,"high":1134,"low":986,"close":1135,"change":1136,"percent_change":1137,"volume":865,"transactions":9,"vwap":1135},"2026-04-17",63.13,62.84,1.25,2.03,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":823,"volume":824,"transactions":9,"vwap":1142},"2026-04-16",61.31,61.65,61.59,0.14,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1143,"percent_change":823,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",61.21,61.52,61.080002,61.45,16000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1140,"change":546,"percent_change":1156,"volume":1104,"transactions":9,"vwap":1140},"2026-04-14",61.19,61.49,61.13,0.59,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":690,"percent_change":1163,"volume":799,"transactions":9,"vwap":1162},"2026-04-13",60.3,60.98,60.13,60.95,1.11,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":422,"percent_change":250,"volume":1169,"transactions":9,"vwap":1168},"2026-04-10",60.7,60.12,60.28,6700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-09",59.98,60.81,59.92,60.73,0.43,0.71,18100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1159,"change":1184,"percent_change":1185,"volume":966,"transactions":9,"vwap":1159},"2026-04-08",60.48,60.77,60.09,1.12,1.89,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":944,"volume":1090,"transactions":9,"vwap":1190},"2026-04-07",58.74,59.29,59.18,0.11,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1176,"percent_change":38,"volume":1197,"transactions":9,"vwap":1196},"2026-04-06",58.41,59.099998,59.07,19100,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":924,"percent_change":1203,"volume":1009,"transactions":9,"vwap":1202},"2026-04-02",57.67,58.66,58.64,0.41,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":152,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",58.15,58.73,58.4,0.6,11200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",57.68,58.11,57.28,58.049999,1.05,1.84,12800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-30",57.52,57.57,56.71,57,-0.13,-0.23,19500,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":580,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",57.71,56.95,57.13,-1.6,11300,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1124,"percent_change":343,"volume":1241,"transactions":9,"vwap":1240},"2026-03-26",57.84,58.68,58.060001,13900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":433,"percent_change":191,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",58.34,58.53,57.98,10500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":662,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",57.23,58.32,58.080002,0.57,28700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":82,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",57.26,58.26,57.75,2.38,18700,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",56.85,55.93,56.41,-0.51,-0.9,15800,{"date":1271,"open":37,"high":1272,"low":37,"close":1273,"change":321,"percent_change":747,"volume":1274,"transactions":9,"vwap":1273},"2026-03-19",57.27,56.92,23200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":422,"percent_change":311,"volume":1281,"transactions":9,"vwap":1280},"2026-03-18",57.19,57.33,56.82,56.89,11400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":546,"percent_change":474,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",57.41,57.92,57.32,57.34,6200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":372,"percent_change":52,"volume":824,"transactions":9,"vwap":1293},"2026-03-16",57.42,57.62,56.98,{"date":1295,"open":1296,"high":1287,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-13",57.22,56.36,56.7,-0.1,-0.18,12600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-12",57.2,57.43,56.8,-1.05,-1.82,20200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1312,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1312},"2026-03-11",57.85,58.13,57.4,-0.31,-0.53,21400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-10",57.83,58.88,57.82,58.16,-0.11,-0.19,21800,{"date":1328,"open":1320,"high":1329,"low":1330,"close":1331,"change":1226,"percent_change":1111,"volume":1097,"transactions":9,"vwap":1331},"2026-03-09",58.35,56.66,58.27,{"date":1333,"open":1334,"high":1335,"low":1323,"close":1208,"change":1336,"percent_change":1337,"volume":945,"transactions":9,"vwap":1208},"2026-03-06",58.56,58.75,-1.09,-1.83,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":760,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",59.76,60.029999,59.16,59.49,-1.2,172500,{"date":1347,"open":1167,"high":1348,"low":1349,"close":1350,"change":382,"percent_change":536,"volume":1351,"transactions":9,"vwap":1350},"2026-03-04",60.43,59.64,60.21,15500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":988,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-03",59.11,60.040001,58.71,59.71,-0.76,18200,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":433,"percent_change":1365,"volume":817,"transactions":9,"vwap":1364},"2026-03-02",59.14,60.36,60.17,0.75,{"date":1367,"open":1355,"high":1355,"low":1343,"close":1368,"change":1369,"percent_change":1370,"volume":1247,"transactions":9,"vwap":1368},"2026-02-27",59.72,-1.16,-1.91,{"date":1372,"open":1373,"high":1374,"low":1161,"close":1375,"change":1376,"percent_change":102,"volume":1377,"transactions":9,"vwap":1375},"2026-02-26",60.59,60.92,60.88,0.61,26800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":122,"percent_change":650,"volume":1384,"transactions":9,"vwap":1383},"2026-02-25",60.080002,60.31,59.59,60.27,7500,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1376,"percent_change":1390,"volume":817,"transactions":9,"vwap":1389},"2026-02-24",59.58,60.060001,60.02,1.03,{"date":1392,"open":1173,"high":1173,"low":1342,"close":1393,"change":1394,"percent_change":1395,"volume":1301,"transactions":9,"vwap":1393},"2026-02-23",59.41,-1.69,-2.77,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":52,"percent_change":956,"volume":1401,"transactions":9,"vwap":1400},"2026-02-20",60.46,61.24,61.099998,10900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":880,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",60.37,60.72,60.32,60.61,-0.05,15600,{"date":1411,"open":1412,"high":1413,"low":1364,"close":1414,"change":1415,"percent_change":1416,"volume":1359,"transactions":9,"vwap":1414},"2026-02-18",60.35,61.09,60.64,0.29,0.48,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1412,"change":1408,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-02-17",60.47,60.56,59.82,-0.08,12000,{"date":1425,"open":1349,"high":1426,"low":1349,"close":1427,"change":895,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-13",60.74,60.4,1.53,14400,{"date":1431,"open":1173,"high":1432,"low":1433,"close":1343,"change":1336,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1343},"2026-02-12",60.82,59.27,-1.8,220100,{"date":1437,"open":1438,"high":1438,"low":1419,"close":1439,"change":1440,"percent_change":760,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",61.38,60.58,-0.44,38800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":748,"percent_change":1191,"volume":1448,"transactions":9,"vwap":1447},"2026-02-10",61.029999,61.54,60.97,61.02,12200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1162,"change":1112,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1162},"2026-02-09",61.12,61.26,60.71,-0.57,15100,{"date":1457,"open":1350,"high":1458,"low":1350,"close":1458,"change":1459,"percent_change":1460,"volume":925,"transactions":9,"vwap":1458},"2026-02-06",61.3,1.78,2.99,{"date":1462,"open":1463,"high":1406,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":755,"transactions":9,"vwap":1465},"2026-02-05",59.86,59.47,59.52,-0.68,-1.13,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":382,"percent_change":536,"volume":1474,"transactions":9,"vwap":1473},"2026-02-04",59.94,60.62,59.88,60.2,40400,{"date":1476,"open":1477,"high":1478,"low":1195,"close":1479,"change":1315,"percent_change":1081,"volume":1480,"transactions":9,"vwap":1479},"2026-02-03",60.16,60.39,59.7,22400,{"date":1482,"open":1342,"high":1363,"low":1284,"close":1483,"change":1484,"percent_change":804,"volume":1485,"transactions":9,"vwap":1483},"2026-02-02",60.0099983,0.47,21000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":774,"percent_change":1046,"volume":1491,"transactions":9,"vwap":1489},"2026-01-30",59.02,59.54,58.79,19300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":650,"percent_change":1177,"volume":1497,"transactions":9,"vwap":1495},"2026-01-29",59.31,59.42,58.7,9800,{"date":1499,"open":1421,"high":1421,"low":1500,"close":1501,"change":1502,"percent_change":761,"volume":1503,"transactions":9,"vwap":1501},"2026-01-28",58.89,59,-0.64,44300,{"date":1505,"open":1368,"high":1368,"low":1506,"close":1349,"change":747,"percent_change":973,"volume":1507,"transactions":9,"vwap":1349},"2026-01-27",59.22,233200,{"date":1509,"open":1510,"high":1355,"low":1511,"close":1382,"change":1512,"percent_change":1513,"volume":788,"transactions":9,"vwap":1382},"2026-01-26",59.79,59.45,-0.16,-0.27,{"date":1515,"open":1516,"high":1516,"low":1479,"close":1517,"change":917,"percent_change":1518,"volume":817,"transactions":9,"vwap":1517},"2026-01-23",60.54,59.75,-1.63,{"date":1520,"open":1521,"high":1522,"low":1426,"close":1426,"change":147,"percent_change":474,"volume":1523,"transactions":9,"vwap":1426},"2026-01-22",60.8,61.32,22000,{"date":1525,"open":1526,"high":1427,"low":1526,"close":1363,"change":1527,"percent_change":1528,"volume":1317,"transactions":9,"vwap":1363},"2026-01-21",59.32,1.66,2.83,{"date":1530,"open":1490,"high":1531,"low":1496,"close":1496,"change":1532,"percent_change":1533,"volume":1351,"transactions":9,"vwap":1496},"2026-01-20",59.34,-0.98,-1.64,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-16",60.049999,59.68,-0.42,-0.7,18400,{"date":1542,"open":1357,"high":1406,"low":1357,"close":1543,"change":535,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-15",60.099998,0.97,20400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1465,"change":1034,"percent_change":1550,"volume":919,"transactions":9,"vwap":1465},"2026-01-14",59.049999,59.65,0.46,{"date":1552,"open":1465,"high":1349,"low":1548,"close":1553,"change":879,"percent_change":880,"volume":788,"transactions":9,"vwap":1553},"2026-01-13",59.25,{"date":1555,"open":1196,"high":1556,"low":1557,"close":1433,"change":738,"percent_change":748,"volume":824,"transactions":9,"vwap":1433},"2026-01-12",59.48,58.67,{"date":1559,"open":1511,"high":1560,"low":1561,"close":1562,"change":748,"percent_change":774,"volume":1563,"transactions":9,"vwap":1562},"2026-01-09",59.56,58.96,59.23,9200,{"date":1565,"open":1194,"high":1526,"low":1566,"close":1342,"change":1567,"percent_change":1568,"volume":1429,"transactions":9,"vwap":1342},"2026-01-08",58.39,1.16,2,{"date":1570,"open":1201,"high":1201,"low":1312,"close":1571,"change":561,"percent_change":632,"volume":1572,"transactions":9,"vwap":1571},"2026-01-07",58,15900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1066,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-06",57.7,58.6,57.54,58.59,1.38,20800,{"date":1582,"open":1583,"high":1252,"low":1583,"close":1584,"change":1217,"percent_change":1585,"volume":1090,"transactions":9,"vwap":1584},"2026-01-05",57.029999,57.79,1.85,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1325,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-02",57.18,56.49,56.74,-0.33,57200,{"date":1594,"open":1595,"high":1257,"low":1596,"close":1597,"change":302,"percent_change":760,"volume":1040,"transactions":9,"vwap":1597},"2025-12-31",57.080002,56.84,56.93,{"date":1599,"open":1600,"high":1601,"low":1287,"close":1287,"change":851,"percent_change":422,"volume":1602,"transactions":9,"vwap":1287},"2025-12-30",57.73,57.76,18900,{"date":1604,"open":1605,"high":1606,"low":1314,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-29",57.69,57.74,57.6,-0.17,-0.29,9500,{"date":1612,"open":1613,"high":1614,"low":1577,"close":1613,"change":1227,"percent_change":1615,"volume":1610,"transactions":9,"vwap":1613},"2025-12-26",57.77,57.93,-0.4,{"date":1617,"open":1614,"high":1323,"low":1584,"close":1571,"change":811,"percent_change":291,"volume":1618,"transactions":9,"vwap":1571},"2025-12-24",6100,{"date":1620,"open":1621,"high":1622,"low":1600,"close":1623,"change":1324,"percent_change":1325,"volume":1082,"transactions":9,"vwap":1623},"2025-12-23",57.94,57.96,57.91,{"date":1625,"open":1626,"high":1562,"low":1584,"close":1627,"change":747,"percent_change":811,"volume":830,"transactions":9,"vwap":1627},"2025-12-22",58.099998,58.02,{"date":1629,"open":1630,"high":1630,"low":1200,"close":1631,"change":1227,"percent_change":1615,"volume":1632,"transactions":9,"vwap":1631},"2025-12-19",58.14,57.97,93500,{"date":1634,"open":1635,"high":1356,"low":1636,"close":1637,"change":152,"percent_change":1376,"volume":782,"transactions":9,"vwap":1637},"2025-12-18",58.47,57.99,58.2,{"date":1639,"open":1640,"high":1251,"low":1641,"close":1312,"change":1642,"percent_change":302,"volume":762,"transactions":9,"vwap":1312},"2025-12-17",58.0099983,57.5,-0.24,{"date":1644,"open":1322,"high":1645,"low":1646,"close":1647,"change":321,"percent_change":747,"volume":1648,"transactions":9,"vwap":1647},"2025-12-16",58.21,57.78,58.09,13600,{"date":1650,"open":1490,"high":1490,"low":1246,"close":1240,"change":1609,"percent_change":857,"volume":749,"transactions":9,"vwap":1240},"2025-12-15",{"date":1652,"open":1501,"high":1653,"low":1654,"close":1329,"change":1655,"percent_change":707,"volume":1656,"transactions":9,"vwap":1329},"2025-12-12",59.040001,58.31,-0.48,17100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":331,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-11",58.18,58.9,58.83,0.94,21100,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":950,"transactions":9,"vwap":1668},"2025-12-10",57.099998,58.72,58.28,1.2,2.1,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1595,"change":662,"percent_change":535,"volume":1648,"transactions":9,"vwap":1595},"2025-12-09",56.88,57.39,{"date":1676,"open":1677,"high":1677,"low":1224,"close":1678,"change":1609,"percent_change":1267,"volume":1679,"transactions":9,"vwap":1678},"2025-12-08",57.35,56.75,11100,{"date":1681,"open":1296,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":768,"volume":889,"transactions":9,"vwap":1684},"2025-12-05",57.48,56.99,57.040001,-0.21,{"date":1687,"open":1688,"high":1689,"low":1583,"close":1690,"change":1191,"percent_change":944,"volume":1074,"transactions":9,"vwap":1690},"2025-12-04",57.060001,57.38,57.25,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":749,"transactions":9,"vwap":1695},"2025-12-03",56.45,57.29,57.14,0.85,1.51,{"date":1699,"open":1330,"high":1330,"low":1700,"close":1701,"change":1702,"percent_change":553,"volume":1703,"transactions":9,"vwap":1701},"2025-12-02",56.2,56.29,0.01,5900,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1709,"volume":1563,"transactions":9,"vwap":1708},"2025-12-01",55.84,56.55,56.28,0,{"date":1711,"open":1712,"high":1713,"low":1708,"close":1708,"change":747,"percent_change":811,"volume":1714,"transactions":9,"vwap":1708},"2025-11-28",56.53,56.6,6600,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":291,"percent_change":1415,"volume":1720,"transactions":9,"vwap":1719},"2025-11-26",56.12,56.67,56.23,9700,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1351,"transactions":9,"vwap":1725},"2025-11-25",54.98,56.26,56.07,1.37,2.5,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":433,"percent_change":332,"volume":1734,"transactions":9,"vwap":1733},"2025-11-24",54.43,54.84,54.029999,54.7,13700,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-21",52.85,54.56,54.25,1.57,2.98,31100,{"date":1744,"open":1745,"high":1746,"low":26,"close":1747,"change":1316,"percent_change":1748,"volume":1401,"transactions":9,"vwap":1747},"2025-11-20",53.97,54.2,52.68,-1,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1315,"percent_change":1039,"volume":881,"transactions":9,"vwap":1754},"2025-11-19",53.23,53.5,53.080002,53.21,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":453,"percent_change":944,"volume":1761,"transactions":9,"vwap":1760},"2025-11-18",53.18,53.64,53.17,53.52,14900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-17",54.46,54.61,53.32,53.42,-1.24,-2.27,13300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":112,"percent_change":879,"volume":793,"transactions":9,"vwap":1776},"2025-11-14",54.33,54.77,54.21,54.66,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1394,"volume":1448,"transactions":9,"vwap":1782},"2025-11-13",55.57,55.62,54.5,54.67,-0.94,{"date":1785,"open":1779,"high":1786,"low":1779,"close":1787,"change":1709,"percent_change":1709,"volume":830,"transactions":9,"vwap":1787},"2025-11-12",56.0099983,55.61,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1787,"change":122,"percent_change":433,"volume":1793,"transactions":9,"vwap":1787},"2025-11-11",55.38,55.65,55.34,10600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":474,"percent_change":1800,"volume":749,"transactions":9,"vwap":1799},"2025-11-10",55.37,55.54,54.92,55.36,1.15,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":525,"percent_change":888,"volume":1359,"transactions":9,"vwap":1805},"2025-11-07",54,54.81,54.73,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":221,"percent_change":1812,"volume":1497,"transactions":9,"vwap":1811},"2025-11-06",54.93,54.94,54.34,54.36,-1.22,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":965,"percent_change":1819,"volume":1793,"transactions":9,"vwap":1818},"2025-11-05",54.55,55.17,54.47,55.029999,0.95,{"date":1821,"open":1822,"high":1776,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-04",54.24,54.51,-0.36,-0.66,16300,{"date":1828,"open":1733,"high":1808,"low":1829,"close":1830,"change":112,"percent_change":879,"volume":1002,"transactions":9,"vwap":1830},"2025-11-03",54.28,54.87,{"date":1832,"open":1833,"high":1834,"low":1781,"close":1835,"change":775,"percent_change":662,"volume":1448,"transactions":9,"vwap":1835},"2025-10-31",54.64,54.89,54.88,{"date":1837,"open":1838,"high":1839,"low":1733,"close":1733,"change":1112,"percent_change":1502,"volume":865,"transactions":9,"vwap":1733},"2025-10-30",54.76,55.4,{"date":1841,"open":1842,"high":1843,"low":1834,"close":1844,"change":902,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-29",55.95,56.15,55.049999,-1.7,16500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":200,"percent_change":1853,"volume":881,"transactions":9,"vwap":1852},"2025-10-28",55.9,56.21,55.73,56,-0.25,{"date":1855,"open":1306,"high":1688,"low":1725,"close":1856,"change":1111,"percent_change":852,"volume":981,"transactions":9,"vwap":1856},"2025-10-27",56.14,{"date":1858,"open":1859,"high":1860,"low":1297,"close":1297,"change":22,"percent_change":45,"volume":812,"transactions":9,"vwap":1297},"2025-10-24",56.57,56.68,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1416,"percent_change":642,"volume":1247,"transactions":9,"vwap":1865},"2025-10-23",55.26,55.96,55.8,{"date":1867,"open":1839,"high":1780,"low":1731,"close":1868,"change":494,"percent_change":1512,"volume":1869,"transactions":9,"vwap":1868},"2025-10-22",55.32,26500,{"date":1871,"open":1799,"high":1872,"low":1873,"close":1874,"change":973,"percent_change":1143,"volume":1875,"transactions":9,"vwap":1874},"2025-10-21",55.63,55.15,55.41,18300,{"date":1877,"open":1834,"high":1878,"low":1879,"close":1878,"change":1819,"percent_change":1880,"volume":1610,"transactions":9,"vwap":1878},"2025-10-20",55.33,54.83,1.75,{"date":1882,"open":1732,"high":1883,"low":1732,"close":1884,"change":1702,"percent_change":553,"volume":1885,"transactions":9,"vwap":1884},"2025-10-17",54.58,54.38,13100,{"date":1887,"open":1872,"high":1872,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-16",54.27,54.37,-1.14,-2.05,14600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1484,"volume":1899,"transactions":9,"vwap":1897},"2025-10-15",55.74,55.11,55.51,0.26,6800,{"date":1901,"open":1752,"high":1902,"low":1752,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-14",55.43,55.25,0.96,1.77,13800,{"date":1908,"open":1909,"high":1773,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-13",53.94,53.86,54.29,1.04,1.95,13200,{"date":1916,"open":1808,"high":1808,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":950,"transactions":9,"vwap":1917},"2025-10-10",53.25,-1.76,-3.2,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1039,"percent_change":1925,"volume":1023,"transactions":9,"vwap":1924},"2025-10-09",55.48,54.79,55.0099983,-1.04,{"date":1927,"open":1897,"high":1780,"low":1928,"close":1929,"change":864,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-08",55.29,55.59,0.98,18000,{"date":1933,"open":1872,"high":1872,"low":1844,"close":1844,"change":1934,"percent_change":1935,"volume":1491,"transactions":9,"vwap":1844},"2025-10-07",-0.85,-1.52,{"date":1937,"open":1938,"high":1938,"low":1849,"close":1849,"change":1315,"percent_change":769,"volume":1235,"transactions":9,"vwap":1849},"2025-10-06",56.51,{"date":1940,"open":1941,"high":1718,"low":1941,"close":1850,"change":797,"percent_change":1376,"volume":1942,"transactions":9,"vwap":1850},"2025-10-03",56.099998,44400,{"date":1944,"open":1945,"high":1849,"low":1946,"close":1947,"change":1948,"percent_change":1226,"volume":1351,"transactions":9,"vwap":1947},"2025-10-02",55.82,55.44,55.87,-0.07,{"date":1950,"open":1951,"high":1725,"low":1952,"close":1953,"change":748,"percent_change":1045,"volume":1954,"transactions":9,"vwap":1953},"2025-10-01",55.47,55.45,55.94,33400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1947,"change":453,"percent_change":775,"volume":1960,"transactions":9,"vwap":1947},"2025-09-30",55.86,55.89,55.23,41600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1325,"percent_change":1015,"volume":1966,"transactions":9,"vwap":1965},"2025-09-29",56.48,55.58,55.77,36600,{"date":1968,"open":1780,"high":1969,"low":1780,"close":1864,"change":1416,"percent_change":642,"volume":1970,"transactions":9,"vwap":1864},"2025-09-26",56.080002,22100,{"date":1972,"open":1951,"high":1973,"low":1868,"close":1922,"change":1974,"percent_change":1975,"volume":1241,"transactions":9,"vwap":1922},"2025-09-25",55.7,-0.62,-1.11,{"date":1977,"open":1978,"high":1979,"low":1969,"close":1941,"change":1853,"percent_change":1440,"volume":1648,"transactions":9,"vwap":1941},"2025-09-24",56.42,56.76,{"date":1981,"open":1982,"high":1215,"low":1983,"close":1983,"change":200,"percent_change":1853,"volume":1984,"transactions":9,"vwap":1983},"2025-09-23",56.65,56.35,98200,{"date":1986,"open":1978,"high":1987,"low":1988,"close":1589,"change":774,"percent_change":1989,"volume":1448,"transactions":9,"vwap":1589},"2025-09-22",56.61,56.32,0.21,{"date":1991,"open":1287,"high":1287,"low":1992,"close":1992,"change":282,"percent_change":1993,"volume":1448,"transactions":9,"vwap":1992},"2025-09-19",56.37,-1.31,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1390,"percent_change":1218,"volume":1999,"transactions":9,"vwap":1998},"2025-09-18",56.24,57.17,57.12,13000,{"date":2001,"open":1724,"high":1287,"low":1852,"close":2002,"change":112,"percent_change":879,"volume":2003,"transactions":9,"vwap":2002},"2025-09-17",56.09,41200,{"date":2005,"open":1717,"high":2006,"low":2007,"close":1941,"change":443,"percent_change":1324,"volume":1497,"transactions":9,"vwap":1941},"2025-09-16",56.13,55.66,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":924,"percent_change":1176,"volume":2014,"transactions":9,"vwap":2013},"2025-09-15",56.39,56.52,56.049999,56.16,53500,{"date":2016,"open":1718,"high":1718,"low":2017,"close":2017,"change":504,"percent_change":2018,"volume":1040,"transactions":9,"vwap":2017},"2025-09-12",55.92,-1.55,{"date":2020,"open":2021,"high":2022,"low":2021,"close":1306,"change":2023,"percent_change":2024,"volume":1040,"transactions":9,"vwap":1306},"2025-09-11",55.85,56.83,1.22,2.2,{"date":2026,"open":2027,"high":2028,"low":1946,"close":1964,"change":614,"percent_change":1513,"volume":1885,"transactions":9,"vwap":1964},"2025-09-10",55.75,55.99,{"date":2030,"open":1969,"high":1969,"low":2007,"close":1851,"change":1124,"percent_change":2031,"volume":1009,"transactions":9,"vwap":1851},"2025-09-09",-0.84,{"date":2033,"open":1988,"high":1988,"low":1945,"close":1700,"change":1685,"percent_change":768,"volume":830,"transactions":9,"vwap":1700},"2025-09-08",{"date":2035,"open":1992,"high":1273,"low":2036,"close":1266,"change":1898,"percent_change":1550,"volume":2037,"transactions":9,"vwap":1266},"2025-09-05",55.91,17200,{"date":2039,"open":2040,"high":1843,"low":2041,"close":1843,"change":1376,"percent_change":595,"volume":1409,"transactions":9,"vwap":1843},"2025-09-04",55.6,55.49,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1797,"change":321,"percent_change":747,"volume":1401,"transactions":9,"vwap":1797},"2025-09-03",55.42,55.79,55.18,{"date":2048,"open":2049,"high":1929,"low":2050,"close":1897,"change":1081,"percent_change":580,"volume":1261,"transactions":9,"vwap":1897},"2025-09-02",55.19,55.099998,{"date":2052,"open":2053,"high":37,"low":1945,"close":2054,"change":880,"percent_change":1408,"volume":2055,"transactions":9,"vwap":2054},"2025-08-29",56.040001,56.029999,5700,{"date":2057,"open":1717,"high":1717,"low":2058,"close":2059,"change":879,"percent_change":232,"volume":950,"transactions":9,"vwap":2059},"2025-08-28",55.81,56.060001,{"date":2061,"open":2062,"high":2006,"low":2062,"close":1969,"change":152,"percent_change":474,"volume":881,"transactions":9,"vwap":1969},"2025-08-27",55.53,{"date":2064,"open":2065,"high":2021,"low":2041,"close":1851,"change":1034,"percent_change":52,"volume":945,"transactions":9,"vwap":1851},"2025-08-26",55.55,{"date":2067,"open":2068,"high":2021,"low":2069,"close":2069,"change":503,"percent_change":1336,"volume":873,"transactions":9,"vwap":2069},"2025-08-25",55.83,55.46,{"date":2071,"open":2072,"high":1856,"low":2072,"close":1725,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1725},"2025-08-22",54.15,2.14,3.97,45500,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":738,"percent_change":748,"volume":2080,"transactions":9,"vwap":2079},"2025-08-21",53.58,53.93,6400,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":1325,"percent_change":1112,"volume":1563,"transactions":9,"vwap":2085},"2025-08-20",54.049999,53.55,53.89,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":112,"percent_change":879,"volume":2092,"transactions":9,"vwap":2091},"2025-08-19",54.02,54.31,53.84,54.080002,25300,{"date":2094,"open":2090,"high":2095,"low":2096,"close":2095,"change":1415,"percent_change":864,"volume":1301,"transactions":9,"vwap":2095},"2025-08-18",54.09,53.83,{"date":2098,"open":1811,"high":1811,"low":2099,"close":2100,"change":857,"percent_change":353,"volume":2101,"transactions":9,"vwap":2100},"2025-08-15",53.75,53.8,14800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1825,"percent_change":1344,"volume":1254,"transactions":9,"vwap":2107},"2025-08-14",54.22,54.39,53.73,54.3,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2111},"2025-08-13",54.0099983,54.96,53.98,1.39,2.59,22500,{"date":2117,"open":26,"high":2118,"low":2119,"close":2120,"change":1697,"percent_change":2121,"volume":930,"transactions":9,"vwap":2120},"2025-08-12",53.65,52.56,53.57,2.9,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":792,"percent_change":650,"volume":2128,"transactions":9,"vwap":2127},"2025-08-11",52.25,52.51,51.88,52.060001,16900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":1033,"percent_change":662,"volume":2134,"transactions":9,"vwap":2133},"2025-08-08",51.9,52.15,51.84,46600,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":494,"percent_change":1608,"volume":2140,"transactions":9,"vwap":2139},"2025-08-07",52.27,51.48,51.67,22700,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":747,"percent_change":453,"volume":755,"transactions":9,"vwap":2145},"2025-08-06",51.98,51.53,51.76,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":775,"percent_change":152,"volume":1261,"transactions":9,"vwap":2151},"2025-08-05",51.7,51.82,51.19,51.71,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2144,"change":1217,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2144},"2025-08-04",51,51.56,50.88,2.08,33600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":761,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-01",50.49,50.77,50.36,50.48,-2.08,24800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1016,"percent_change":1925,"volume":2173,"transactions":9,"vwap":2172},"2025-07-31",51.94,51.99,51.51,51.55,11500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1039,"percent_change":362,"volume":1301,"transactions":9,"vwap":2179},"2025-07-30",52.82,53,51.86,52.09,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1655,"percent_change":1268,"volume":2186,"transactions":9,"vwap":2185},"2025-07-29",53.36,53.37,52.61,52.67,19600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":973,"percent_change":242,"volume":1377,"transactions":9,"vwap":2192},"2025-07-28",53.22,53.28,52.97,53.15,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":944,"percent_change":546,"volume":966,"transactions":9,"vwap":2198},"2025-07-25",53.09,53.14,52.76,53.07,{"date":2200,"open":1752,"high":1752,"low":2201,"close":2201,"change":1934,"percent_change":2202,"volume":1448,"transactions":9,"vwap":2201},"2025-07-24",52.88,-1.58,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2106,"change":1066,"percent_change":1697,"volume":2208,"transactions":9,"vwap":2106},"2025-07-23",53.43,53.77,53.29,80100,{"date":2210,"open":2211,"high":2192,"low":2211,"close":2212,"change":804,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-22",52.34,52.93,1.52,38100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":232,"percent_change":1422,"volume":1401,"transactions":9,"vwap":2219},"2025-07-21",52.55,52.74,52.14,{"date":2221,"open":1737,"high":2195,"low":2222,"close":2223,"change":1615,"percent_change":1358,"volume":1892,"transactions":9,"vwap":2223},"2025-07-18",52.12,52.18,{"date":2225,"open":2219,"high":2226,"low":2219,"close":2227,"change":651,"percent_change":59,"volume":1663,"transactions":9,"vwap":2227},"2025-07-17",52.75,52.58,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1008,"percent_change":1209,"volume":1826,"transactions":9,"vwap":2233},"2025-07-16",52,52.16,51.21,51.96,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":1768,"percent_change":2239,"volume":1317,"transactions":9,"vwap":2238},"2025-07-15",52.69,52.77,51.65,-2.34,{"date":2241,"open":2197,"high":2177,"low":2242,"close":2243,"change":321,"percent_change":107,"volume":2244,"transactions":9,"vwap":2243},"2025-07-14",52.54,52.89,20100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1053,"transactions":9,"vwap":2249},"2025-07-11",53.19,52.7,52.86,-0.71,-1.33,{"date":2253,"open":1757,"high":1910,"low":2254,"close":2120,"change":52,"percent_change":2255,"volume":1491,"transactions":9,"vwap":2120},"2025-07-10",53.099998,0.92,{"date":2257,"open":2254,"high":2258,"low":2259,"close":1753,"change":924,"percent_change":433,"volume":2260,"transactions":9,"vwap":1753},"2025-07-09",53.12,52.63,38700,{"date":2262,"open":2263,"high":2264,"low":2217,"close":2265,"change":650,"percent_change":1066,"volume":2266,"transactions":9,"vwap":2265},"2025-07-08",52.64,53.13,52.84,80600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":844,"volume":2274,"transactions":9,"vwap":2272},"2025-07-07",52.79,53.11,52.35,52.42,-0.63,17000,{"date":2276,"open":2198,"high":2189,"low":2277,"close":2278,"change":823,"percent_change":272,"volume":793,"transactions":9,"vwap":2278},"2025-07-03",52.96,53.049999,{"date":2280,"open":2281,"high":2201,"low":2172,"close":2176,"change":14,"percent_change":2282,"volume":782,"transactions":9,"vwap":2176},"2025-07-02",51.64,1.58,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2230,"change":1912,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2230},"2025-07-01",50.71,52.62,2.04,28400,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":880,"percent_change":443,"volume":1178,"transactions":9,"vwap":2293},"2025-06-30",51.23,50.74,50.96,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1143,"percent_change":372,"volume":2300,"transactions":9,"vwap":2299},"2025-06-27",51.15,51.33,50.69,50.99,21600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":14,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-06-26",50.35,50.85,50.28,1.64,26700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":412,"percent_change":2313,"volume":755,"transactions":9,"vwap":2312},"2025-06-25",50.3,50.31,50.029999,-1.36,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":433,"percent_change":66,"volume":2320,"transactions":9,"vwap":2319},"2025-06-24",50.53,51.0099983,50.44,50.72,45000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":1073,"volume":2327,"transactions":9,"vwap":2324},"2025-06-23",49.58,50.27,49.28,0.65,30600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1226,"percent_change":851,"volume":1846,"transactions":9,"vwap":2333},"2025-06-20",49.99,50.22,49.57,49.62,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":774,"percent_change":924,"volume":2339,"transactions":9,"vwap":2338},"2025-06-18",49.59,50.15,49.75,22300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":1454,"percent_change":1890,"volume":1359,"transactions":9,"vwap":2344},"2025-06-17",49.94,50.13,49.63,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":888,"percent_change":1726,"volume":1274,"transactions":9,"vwap":2349},"2025-06-16",49.93,50.32,50.2,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":1532,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-13",50.18,49.43,49.52,-1.94,17600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":464,"percent_change":561,"volume":2363,"transactions":9,"vwap":2362},"2025-06-12",50.29,50.63,50.19,50.5,22800,{"date":2365,"open":2366,"high":2367,"low":2298,"close":2368,"change":1325,"percent_change":768,"volume":2369,"transactions":9,"vwap":2368},"2025-06-11",51.25,51.36,50.8,14100,{"date":2371,"open":2368,"high":2372,"low":2373,"close":2299,"change":433,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2299},"2025-06-10",51.24,50.65,0.89,59500,{"date":2377,"open":2378,"high":2379,"low":2348,"close":2380,"change":272,"percent_change":2381,"volume":1885,"transactions":9,"vwap":2380},"2025-06-09",50.46,50.82,50.54,0.88,{"date":2383,"open":2312,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1074,"transactions":9,"vwap":2386},"2025-06-06",50.14,49.86,50.099998,0.7,1.42,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":232,"percent_change":1422,"volume":1970,"transactions":9,"vwap":2394},"2025-06-05",49.51,49.73,49.31,49.4,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":1227,"percent_change":988,"volume":1040,"transactions":9,"vwap":2398},"2025-06-04",49.87,49.44,{"date":2400,"open":2401,"high":2385,"low":2402,"close":2403,"change":1376,"percent_change":2404,"volume":1097,"transactions":9,"vwap":2403},"2025-06-03",48.92,48.87,49.67,1.24,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":1685,"percent_change":937,"volume":1448,"transactions":9,"vwap":2409},"2025-06-02",49.24,48.78,49.060001,{"date":2411,"open":2412,"high":2394,"low":2413,"close":2414,"change":1642,"percent_change":1655,"volume":1125,"transactions":9,"vwap":2414},"2025-05-30",49.15,48.95,49.27,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2391,"change":792,"percent_change":433,"volume":2128,"transactions":9,"vwap":2391},"2025-05-29",49.55,49.11,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1440,"percent_change":504,"volume":2424,"transactions":9,"vwap":2423},"2025-05-28",49.85,49.23,49.29,69200,{"date":2426,"open":2427,"high":2428,"low":2401,"close":2392,"change":391,"percent_change":2429,"volume":1104,"transactions":9,"vwap":2392},"2025-05-27",49.26,49.82,2.68,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":936,"percent_change":1454,"volume":2435,"transactions":9,"vwap":2434},"2025-05-23",47.86,48.71,48.43,47200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2433,"change":494,"percent_change":1300,"volume":845,"transactions":9,"vwap":2433},"2025-05-22",48.69,49.0099983,48.59,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":2447,"volume":2173,"transactions":9,"vwap":2445},"2025-05-21",49.71,49.9,48.8,-1.49,-2.96,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2359,"change":1324,"percent_change":1111,"volume":2453,"transactions":9,"vwap":2359},"2025-05-20",50.4,50.57,49.68,22900,{"date":2455,"open":2456,"high":2164,"low":2457,"close":2450,"change":851,"percent_change":1267,"volume":1235,"transactions":9,"vwap":2450},"2025-05-19",49.92,49.89,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":122,"percent_change":382,"volume":1002,"transactions":9,"vwap":2463},"2025-05-16",50.43,50.83,50.33,50.66,{"date":2465,"open":2466,"high":2378,"low":2421,"close":2467,"change":2468,"percent_change":1209,"volume":1210,"transactions":9,"vwap":2467},"2025-05-15",49.98,50.41,0.3,{"date":2470,"open":2451,"high":2451,"low":2471,"close":2471,"change":2273,"percent_change":1768,"volume":2472,"transactions":9,"vwap":2471},"2025-05-14",50.11,57500,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2292,"change":546,"percent_change":1177,"volume":1610,"transactions":9,"vwap":2292},"2025-05-13",50.62,50.94,{"date":2478,"open":2373,"high":2317,"low":2479,"close":2480,"change":2306,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-12",50.080002,50.38,3.36,27800,{"date":2484,"open":138,"high":2485,"low":2486,"close":2487,"change":774,"percent_change":122,"volume":1497,"transactions":9,"vwap":2487},"2025-05-09",49.09,48.52,48.74,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1390,"percent_change":2494,"volume":1455,"transactions":9,"vwap":2493},"2025-05-08",48.13,49.07,48.060001,48.62,2.16,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1033,"percent_change":546,"volume":1235,"transactions":9,"vwap":2500},"2025-05-07",47.68,47.88,47.39,47.59,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1615,"percent_change":2031,"volume":1602,"transactions":9,"vwap":2506},"2025-05-06",47.34,47.74,47.13,47.42,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1685,"percent_change":1440,"volume":1097,"transactions":9,"vwap":2511},"2025-05-05",47.61,48.14,47.82,{"date":2513,"open":2514,"high":2515,"low":2506,"close":2516,"change":1567,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-02",47.58,48.049999,48.029999,2.47,30300,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":1898,"percent_change":22,"volume":2524,"transactions":9,"vwap":2523},"2025-05-01",46.59,47.24,46.87,23500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1615,"percent_change":1934,"volume":2531,"transactions":9,"vwap":2530},"2025-04-30",46.26,46.7,45.72,46.61,30800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1415,"percent_change":651,"volume":2538,"transactions":9,"vwap":2537},"2025-04-29",46.51,47.099998,46.43,47.0099983,35800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":372,"percent_change":1209,"volume":2545,"transactions":9,"vwap":2544},"2025-04-28",46.64,46.78,46.13,46.72,75700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1408,"percent_change":1324,"volume":1826,"transactions":9,"vwap":2551},"2025-04-25",46.19,46.49,45.96,46.44,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2549,"change":1365,"percent_change":2306,"volume":2557,"transactions":9,"vwap":2549},"2025-04-24",45.83,46.57,45.79,56600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1416,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-23",46.45,47,45.66,45.74,1.06,40600,{"date":180,"open":2567,"high":2568,"low":176,"close":2569,"change":272,"percent_change":1930,"volume":2570,"transactions":9,"vwap":2569},44.82,45.38,45.26,43200]