[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDIV":3,"homepage-market-summary":29,"stock-historical-WDIV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WDIV","2026-10-08",{"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},"State Street SPDR S&P Global Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0807,3.307424,"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},81.0499,80.49,80.32,80.55,0.4999,0.62,9181.17265,85.879,71.44,11673.247667494024,66.6,3361,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},66,11401,4161285.164541,21.37,"2025-04-28",[184,187,196,206,217,227,237,246,256,266,276,286,295,306,315,324,335,344,354,364,374,383,393,403,412,422,431,442,452,462,473,482,491,499,508,518,528,537,547,556,567,577,588,596,607,617,626,637,647,657,667,674,682,691,700,708,719,729,739,749,755,764,774,785,792,799,807,813,821,825,831,836,842,849,856,865,872,880,887,894,901,904,911,919,924,931,937,943,950,956,962,968,973,981,990,997,1002,1007,1013,1021,1029,1034,1040,1044,1051,1057,1061,1066,1071,1077,1085,1089,1095,1101,1108,1114,1117,1121,1127,1133,1138,1144,1149,1155,1161,1167,1171,1175,1183,1190,1196,1203,1211,1220,1227,1235,1242,1249,1256,1262,1269,1273,1280,1288,1297,1303,1312,1318,1323,1329,1333,1339,1345,1352,1357,1361,1367,1372,1376,1382,1387,1392,1396,1401,1404,1409,1415,1419,1423,1428,1434,1438,1442,1447,1454,1460,1466,1471,1478,1485,1489,1496,1501,1506,1514,1520,1526,1531,1538,1543,1550,1555,1560,1567,1574,1579,1582,1587,1592,1597,1603,1609,1613,1617,1624,1629,1636,1642,1647,1653,1658,1665,1668,1674,1680,1682,1687,1692,1700,1706,1714,1722,1728,1733,1738,1744,1750,1754,1756,1762,1767,1772,1778,1783,1789,1794,1798,1803,1807,1810,1813,1818,1823,1829,1834,1838,1843,1849,1856,1862,1865,1868,1873,1877,1881,1885,1888,1892,1896,1900,1905,1911,1917,1920,1925,1929,1933,1936,1939,1942,1944,1947,1951,1954,1958,1960,1965,1969,1973,1976,1979,1982,1984,1987,1992,1994,1998,2001,2005,2008,2011,2013,2017,2023,2028,2033,2039,2045,2053,2061,2066,2073,2078,2084,2086,2090,2094,2099,2104,2108,2114,2118,2123,2128,2135,2141,2145,2148,2153,2156,2161,2166,2171,2176,2179,2185,2192,2198,2204,2208,2211,2215,2219,2222,2225,2229,2235,2240,2245,2252,2257,2264,2268,2274,2279,2285,2291,2296,2301,2306,2310,2316,2321,2326,2332,2338,2344,2350,2357,2360,2364,2368,2375,2379,2384],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},159,80.6167,{"date":188,"open":189,"high":190,"low":20,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",80.872,81.12,-0.7,-0.86,8114.069453,163,80.9624,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",81.5201,81.67,81.25,-0.0819,-0.1,14324.591168,165,81.4251,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",81.31,81.549,81.205,81.3319,0.0176,0.02,8335.206245,193,81.37,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",81.05,81.355,81.3143,0.5377,0.67,3724.027969,124,81.1866,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",81,80.261,80.7766,-0.5614,-0.69,11048.701122,221,80.5691,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",81.87,81.338,-0.589,-0.72,2391.221301,123,81.5917,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",82.17,81.585,81.927,-0.4566,-0.55,5992.202967,157,81.8722,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":215,"vwap":265},"2026-09-28",82.52,82.53,82.01,82.3836,-0.2799,-0.34,9738.510677,82.2736,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",82.48,82.6635,82.35,0.3411,0.41,2721.329124,118,82.4857,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":66,"volume":283,"transactions":284,"vwap":285},"2026-09-24",82.42,82.485,82,82.3224,-0.0401,8017.7411,198,82.2419,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",82.89,82.3625,-1.0917,-1.31,8603.851933,188,82.7017,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",83.43,83.56,83.3,83.4542,0.1542,0.19,8610.939509,359,83.4332,{"date":307,"open":308,"high":308,"low":309,"close":299,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",83.47,83.135,-0.78,-0.93,8269.014686,184,83.3428,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",83.62,84.08,-0.2041,-0.24,3970.260076,128,83.7312,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",84.39,84.4295,84.24,84.2841,0.5941,0.71,6875.238207,129,84.3505,{"date":336,"open":337,"high":326,"low":338,"close":339,"change":340,"percent_change":320,"volume":341,"transactions":342,"vwap":343},"2026-09-16",84.17,83.225,83.69,-0.2038,4793.963007,142,83.9742,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",84.01,83.66,83.8938,-0.3661,-0.43,7996.65262,154,83.8381,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":66,"volume":361,"transactions":362,"vwap":363},"2026-09-14",84.26,84.51,84.1563,84.2599,-0.0428,3777.742019,137,84.3463,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",84.275,84.4599,84.3027,0.3058,0.36,1518.063596,147,84.3517,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":274,"vwap":382},"2026-09-10",84.27,83.81,83.9969,-0.5307,-0.63,2335.131007,84.1125,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",85.05,84.3903,84.5276,-0.5589,-0.66,2843.706159,125,84.7111,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",85.25,85.2551,85.0865,-0.5197,-0.61,3836.788783,169,85.1967,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",85.32,85.6062,0.1981,0.23,5868.76031,139,85.4683,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":362,"vwap":421},"2026-09-03",85.28,85.495,85.02,85.4081,0.4656,0.55,4381.341554,85.2772,{"date":423,"open":357,"high":424,"low":357,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",84.95,84.9425,0.1325,0.16,2889.483059,121,84.8396,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",84.88,85.01,84.3801,84.81,-0.0984,-0.12,13615.895115,482,84.7334,{"date":443,"open":444,"high":385,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",85.04,84.7501,84.9084,-0.343,-0.4,6344.924837,167,84.9054,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":391,"vwap":461},"2026-08-28",85.53,85.79,85.185,85.2514,-0.1374,-0.16,4105.346889,85.4916,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",85.3,85.45,85.24,85.3888,-0.3202,-0.37,4186.713856,136,85.3293,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":225,"vwap":481},"2026-08-26",85.83,85.65,85.709,-0.111,-0.13,2899.560781,85.7404,{"date":483,"open":484,"high":24,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":372,"vwap":490},"2026-08-25",85.66,85.56,85.82,0.4312,0.5,9433.18917,85.7273,{"date":492,"open":493,"high":494,"low":493,"close":467,"change":495,"percent_change":302,"volume":496,"transactions":497,"vwap":498},"2026-08-24",85.21,85.4,0.1613,3669.493248,149,85.3218,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",85.365,85.2275,0.2756,0.32,4189.279056,143,85.3064,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":391,"vwap":517},"2026-08-20",84.97,85,84.8,84.9519,-0.2338,-0.27,5145.681734,84.9356,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":372,"vwap":527},"2026-08-19",85.34,85.4425,85.1,85.1857,0.5128,0.61,3321.751521,85.2486,{"date":529,"open":433,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",85.1299,84.6729,-0.2788,-0.33,5453.606694,150,84.804,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":450,"vwap":546},"2026-08-17",85.11,85.26,84.835,84.9517,-0.4153,-0.49,6555.124685,85.0663,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":410,"vwap":555},"2026-08-14",85.51,85.3016,85.367,0.3531,0.42,3533.896733,85.401,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",84.94,85.119,84.72,85.0139,0.8995,1.07,11605.158156,160,84.9511,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",84.23,83.95,84.1144,0.1802,0.21,3217.803271,127,84.0808,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",83.94,84.0088,83.84,83.9342,-0.0044,-0.01,3330.709537,138,83.9592,{"date":589,"open":337,"high":337,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":352,"vwap":595},"2026-08-10",83.87,83.9386,-0.5094,-0.6,3988.155788,83.9688,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",84.25,84.475,84.21,84.448,0.7836,0.94,4508.42645,135,84.3492,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":145,"volume":614,"transactions":615,"vwap":616},"2026-08-06",83.965,83.99,83.61,83.6644,-0.1551,8433.674989,199,83.804,{"date":618,"open":356,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":410,"vwap":625},"2026-08-05",84.5,83.805,83.8195,-0.3806,-0.45,6217.084311,83.9333,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",83.88,84.22,83.71,84.2001,0.6351,0.76,8212.571366,158,83.9484,{"date":638,"open":347,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",83.705,83.45,83.565,0.225,0.27,4368.295585,190,83.5633,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",83.82,83.2799,83.34,-0.8001,-0.95,10976.980697,186,83.4297,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":342,"vwap":666},"2026-07-30",84.11,84.165,83.685,84.1401,0.6547,0.78,42975.956779,83.8033,{"date":668,"open":630,"high":669,"low":122,"close":670,"change":671,"percent_change":469,"volume":672,"transactions":333,"vwap":673},"2026-07-29",84.09,83.4854,-0.3089,4961.514351,83.5729,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":633,"volume":680,"transactions":410,"vwap":681},"2026-07-28",83.31,83.8799,83.7943,0.6337,7390.376285,83.7875,{"date":683,"open":299,"high":299,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",83.0576,83.1606,0.0284,0.03,5220.017946,166,83.1248,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":175,"volume":697,"transactions":698,"vwap":699},"2026-07-24",82.75,83.275,83.1322,0.8222,2087.180968,119,83.1217,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":372,"vwap":707},"2026-07-23",82.58,82.31,-0.5378,-0.65,5635.807847,82.4084,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",82.97,83.095,82.77,82.8478,0.4376,0.53,10494.998625,175,82.9394,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",82.34,82.4102,82.185,0.202,0.25,3046.094845,117,82.2662,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",82.64,82.16,82.2082,-0.5624,-0.68,30100.518696,120,82.2415,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":471,"vwap":748},"2026-07-17",82.8947,82.9316,82.510001,82.7706,0.0318,0.04,4628.455059,82.7526,{"date":750,"open":259,"high":751,"low":259,"close":751,"change":752,"percent_change":419,"volume":753,"transactions":698,"vwap":754},"2026-07-16",82.7388,0.4521,2173.711029,82.665,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":223,"volume":761,"transactions":762,"vwap":763},"2026-07-15",81.85,82.36,82.2867,0.5464,5464.331926,153,82.2272,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":135,"volume":771,"transactions":772,"vwap":773},"2026-07-14",81.86,82.03,81.658,81.7403,0.476,3497.701661,155,81.8064,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",81.38,81.64,81.23,81.2643,-0.0657,-0.08,8835.463754,144,81.3635,{"date":786,"open":787,"high":787,"low":778,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",81.4,81.33,0.39,0.48,6400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":427,"volume":798,"transactions":9,"vwap":796},"2026-07-09",80.8,81.089996,80.94,0.13,2800,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",80.54,80.88,80.81,0.07,0.09,6900,{"date":808,"open":809,"high":208,"low":810,"close":810,"change":746,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",81.27,80.74,0.05,60600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":427,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-06",80.57,80.78,80.4,80.7,0.2,4500,{"date":822,"open":801,"high":816,"low":823,"close":801,"change":633,"percent_change":824,"volume":791,"transactions":9,"vwap":801},"2026-07-02",80.18,0.95,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":479,"percent_change":459,"volume":830,"transactions":9,"vwap":829},"2026-07-01",79.36,80.019997,79.78,12100,{"date":832,"open":833,"high":828,"low":833,"close":834,"change":263,"percent_change":157,"volume":835,"transactions":9,"vwap":834},"2026-06-30",79.84,79.91,4300,{"date":837,"open":838,"high":839,"low":840,"close":838,"change":781,"percent_change":202,"volume":841,"transactions":9,"vwap":838},"2026-06-29",80.25,80.29,79.95,7300,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",80.089996,80.33,0.35,0.44,5000,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":135,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",79.9,80.19,79.98,0.74,8000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",79.46,79.65,79.12,79.39,-0.09,-0.11,13100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":746,"percent_change":811,"volume":871,"transactions":9,"vwap":870},"2026-06-23",78.94,79.49,78.93,79.48,11300,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",79.5,79.63,79.44,-1.66,-2.05,6800,{"date":881,"open":229,"high":882,"low":883,"close":884,"change":885,"percent_change":52,"volume":886,"transactions":9,"vwap":884},"2026-06-18",81.21,80.96,81.099998,0.08,3400,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",82.050003,81.019997,-1.32,-1.6,2200,{"date":895,"open":896,"high":897,"low":721,"close":721,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":721},"2026-06-16",82.5,82.72,-0.18,-0.22,6200,{"date":902,"open":903,"high":903,"low":268,"close":258,"change":52,"percent_change":167,"volume":798,"transactions":9,"vwap":258},"2026-06-15",83.07,{"date":905,"open":906,"high":907,"low":908,"close":278,"change":909,"percent_change":910,"volume":848,"transactions":9,"vwap":278},"2026-06-12",82.24,82.59,82.059998,0.14,0.17,{"date":912,"open":776,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",82.32,81.36,82.28,1.1,1.36,4700,{"date":920,"open":921,"high":922,"low":884,"close":923,"change":479,"percent_change":459,"volume":820,"transactions":9,"vwap":923},"2026-06-10",81.17,81.52,81.18,{"date":925,"open":926,"high":927,"low":928,"close":208,"change":116,"percent_change":929,"volume":930,"transactions":9,"vwap":208},"2026-06-09",81.43,81.68,81.029999,0.38,14600,{"date":932,"open":933,"high":933,"low":934,"close":229,"change":935,"percent_change":643,"volume":936,"transactions":9,"vwap":229},"2026-06-08",81.46,80.95,0.22,5400,{"date":938,"open":200,"high":914,"low":939,"close":816,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":816},"2026-06-05",80.72,-0.92,-1.13,3800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":223,"volume":848,"transactions":9,"vwap":948},"2026-06-04",81.66,81.76,81.54,81.7,0.54,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":798,"transactions":9,"vwap":953},"2026-06-03",81.75,81.16,-0.99,-1.21,{"date":957,"open":958,"high":959,"low":239,"close":959,"change":960,"percent_change":504,"volume":961,"transactions":9,"vwap":959},"2026-06-02",81.89,82.15,0.26,5100,{"date":963,"open":964,"high":965,"low":966,"close":958,"change":202,"percent_change":438,"volume":967,"transactions":9,"vwap":958},"2026-06-01",81.78,82.040001,81.63,5200,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":272,"percent_change":488,"volume":942,"transactions":9,"vwap":972},"2026-05-29",82.2,82.21,81.99,{"date":974,"open":933,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",81.69,81.44,81.58,-0.21,-0.26,2100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",81.96,81.97,81.73,81.79,-0.14,-0.17,6100,{"date":991,"open":280,"high":992,"low":993,"close":994,"change":995,"percent_change":419,"volume":996,"transactions":9,"vwap":994},"2026-05-26",82.25,81.72,81.93,0.45,5500,{"date":998,"open":976,"high":999,"low":1000,"close":1001,"change":479,"percent_change":459,"volume":961,"transactions":9,"vwap":1001},"2026-05-22",81.53,81.3,81.48,{"date":1003,"open":890,"high":1004,"low":890,"close":1005,"change":1006,"percent_change":370,"volume":806,"transactions":9,"vwap":1005},"2026-05-21",81.81,81.61,0.29,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":563,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",80.93,81.32,0.86,2300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":806,"transactions":9,"vwap":1018},"2026-05-19",80.36,80.67,80.31,80.46,-0.28,-0.35,{"date":1022,"open":1023,"high":1024,"low":1025,"close":810,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":810},"2026-05-18",80.56,80.75,80.41,0.56,0.7,6300,{"date":1030,"open":845,"high":845,"low":823,"close":823,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":823},"2026-05-15",-0.89,-1.1,2400,{"date":1035,"open":1036,"high":1037,"low":928,"close":1038,"change":504,"percent_change":1039,"volume":942,"transactions":9,"vwap":1038},"2026-05-14",81.080002,81.34,81.07,0.4,{"date":1041,"open":815,"high":1024,"low":1023,"close":1024,"change":1042,"percent_change":862,"volume":1043,"transactions":9,"vwap":1024},"2026-05-13",-0.07,8100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":320,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",80.58,80.82,80.39,-0.3,3300,{"date":1052,"open":922,"high":922,"low":1053,"close":1054,"change":172,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",81.050003,81.059998,-0.04,5900,{"date":1058,"open":190,"high":1059,"low":934,"close":795,"change":1060,"percent_change":553,"volume":942,"transactions":9,"vwap":795},"2026-05-08",81.14,0.34,{"date":1062,"open":1063,"high":1063,"low":810,"close":1024,"change":1064,"percent_change":311,"volume":1065,"transactions":9,"vwap":1024},"2026-05-07",81.5,-0.76,7500,{"date":1067,"open":947,"high":947,"low":1068,"close":1069,"change":1070,"percent_change":175,"volume":835,"transactions":9,"vwap":1069},"2026-05-06",81.39,81.51,0.81,{"date":1072,"open":1073,"high":934,"low":1074,"close":818,"change":223,"percent_change":1075,"volume":1076,"transactions":9,"vwap":818},"2026-05-05",80.68,80.5,0.84,3500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":891,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",80.43,80.64,80.010002,80.029999,-1.07,15100,{"date":1086,"open":1054,"high":1037,"low":1087,"close":884,"change":805,"percent_change":1088,"volume":1028,"transactions":9,"vwap":884},"2026-05-01",80.98,0.11,{"date":1090,"open":840,"high":1091,"low":840,"close":1092,"change":1093,"percent_change":1094,"volume":961,"transactions":9,"vwap":1092},"2026-04-30",81.11,81.010002,1.95,2.47,{"date":1096,"open":829,"high":829,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":900,"transactions":9,"vwap":1098},"2026-04-29",79.050003,79.059998,-0.73,-0.91,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":781,"volume":1107,"transactions":9,"vwap":1105},"2026-04-28",79.77,80.059998,79.79,-0.06,3100,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":479,"percent_change":459,"volume":1113,"transactions":9,"vwap":1112},"2026-04-27",79.81,80.07,79.85,2500,{"date":1115,"open":829,"high":844,"low":1116,"close":853,"change":846,"percent_change":847,"volume":886,"transactions":9,"vwap":853},"2026-04-24",79.7,{"date":1118,"open":834,"high":1119,"low":870,"close":875,"change":885,"percent_change":52,"volume":1120,"transactions":9,"vwap":875},"2026-04-23",79.97,4900,{"date":1122,"open":833,"high":1123,"low":1124,"close":1125,"change":846,"percent_change":847,"volume":1126,"transactions":9,"vwap":1125},"2026-04-22",79.89,79.42,79.55,51800,{"date":1128,"open":844,"high":844,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":989,"transactions":9,"vwap":1130},"2026-04-21",79.17,79.2,-1.03,-1.28,{"date":1134,"open":1135,"high":1017,"low":1135,"close":1136,"change":988,"percent_change":978,"volume":1137,"transactions":9,"vwap":1136},"2026-04-20",80,80.23,13900,{"date":1139,"open":1017,"high":1140,"low":1141,"close":817,"change":1070,"percent_change":1142,"volume":1143,"transactions":9,"vwap":817},"2026-04-17",80.51,80.099998,1.02,9000,{"date":1145,"open":1146,"high":1105,"low":827,"close":1147,"change":1148,"percent_change":302,"volume":996,"transactions":9,"vwap":1147},"2026-04-16",79.76,79.59,0.15,{"date":1150,"open":874,"high":1151,"low":1152,"close":876,"change":1153,"percent_change":111,"volume":1154,"transactions":9,"vwap":876},"2026-04-15",79.56,79.4,-0.31,4800,{"date":1156,"open":1125,"high":1157,"low":1158,"close":1159,"change":116,"percent_change":789,"volume":1160,"transactions":9,"vwap":1159},"2026-04-14",79.86,79.54,79.75,8600,{"date":1162,"open":1163,"high":858,"low":1164,"close":876,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":876},"2026-04-13",78.87,78.77,0,5700,{"date":1168,"open":1158,"high":1169,"low":1129,"close":876,"change":1088,"percent_change":909,"volume":1170,"transactions":9,"vwap":876},"2026-04-10",79.57,7800,{"date":1172,"open":1173,"high":1147,"low":869,"close":1174,"change":885,"percent_change":52,"volume":1154,"transactions":9,"vwap":1174},"2026-04-09",79.16,79.33,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",79.31,78.88,79.25,1.35,1.73,25200,{"date":1184,"open":1185,"high":875,"low":1186,"close":1187,"change":1188,"percent_change":789,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",77.45,76.29,77.9,0.3,262400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":846,"percent_change":995,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",77.18,77.62,77.6,18200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":987,"percent_change":898,"volume":1202,"transactions":9,"vwap":1201},"2026-04-02",76.54,77.52,76.47,77.25,12500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":116,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",77.41,77.71,77.23,77.39,0.24,10100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",76.37,77.16,76.18,77.15,1.64,2.17,19000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":988,"percent_change":899,"volume":1226,"transactions":9,"vwap":1225},"2026-03-30",75.78,76.17,75.42,75.51,25400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":863,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-27",75.76,76.089996,75.37,75.68,-0.15,6700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":242,"percent_change":1241,"volume":835,"transactions":9,"vwap":1240},"2026-03-26",75.9,76.43,75.69,75.79,-0.94,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":140,"percent_change":1248,"volume":1166,"transactions":9,"vwap":1247},"2026-03-25",76.66,76.75,76.3,76.51,0.91,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":879,"transactions":9,"vwap":1253},"2026-03-24",75.29,76.2,75.82,-0.29,-0.38,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1026,"percent_change":854,"volume":1137,"transactions":9,"vwap":1261},"2026-03-23",75.77,76.39,75.65,76.11,{"date":1263,"open":1264,"high":1265,"low":1224,"close":1266,"change":1267,"percent_change":101,"volume":1268,"transactions":9,"vwap":1266},"2026-03-20",76.25,76.33,75.55,-1.38,7400,{"date":1270,"open":1271,"high":1205,"low":1271,"close":1272,"change":213,"percent_change":687,"volume":879,"transactions":9,"vwap":1272},"2026-03-19",76.31,76.93,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":941,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",77.54,76.88,76.91,-1.45,10900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1026,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",78.050003,78.21,78.029999,78.040001,0.72,8300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-16",77.43,77.61,77.29,77.48,0.83,1.08,5800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":350,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",77.67,76.65,-0.56,9700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",77.24,77.38,76.8,77.080002,-1.01,-1.29,11500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1233,"percent_change":145,"volume":1317,"transactions":9,"vwap":1315},"2026-03-11",78,78.089996,77.47,29100,{"date":1319,"open":1178,"high":1320,"low":1321,"close":1322,"change":593,"percent_change":1064,"volume":1279,"transactions":9,"vwap":1322},"2026-03-10",78.89,78.15,78.24,{"date":1324,"open":1325,"high":869,"low":1326,"close":1327,"change":862,"percent_change":863,"volume":1328,"transactions":9,"vwap":1327},"2026-03-09",77.96,77.3,78.84,16200,{"date":1330,"open":1331,"high":1332,"low":1283,"close":869,"change":111,"percent_change":544,"volume":1287,"transactions":9,"vwap":869},"2026-03-06",78.5,78.97,{"date":1334,"open":870,"high":1125,"low":1335,"close":1336,"change":1337,"percent_change":1032,"volume":1338,"transactions":9,"vwap":1336},"2026-03-05",78.83,79.32,-0.88,9100,{"date":1340,"open":1341,"high":1342,"low":1147,"close":1343,"change":1088,"percent_change":909,"volume":1344,"transactions":9,"vwap":1343},"2026-03-04",79.93,80.27,80.2,11000,{"date":1346,"open":1347,"high":817,"low":1348,"close":844,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":844},"2026-03-03",79.34,78.73,-1.41,-1.73,22700,{"date":1353,"open":934,"high":945,"low":1009,"close":1063,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1063},"2026-03-02",-0.87,-1.06,10500,{"date":1358,"open":703,"high":259,"low":1359,"close":1360,"change":438,"percent_change":1233,"volume":1338,"transactions":9,"vwap":1360},"2026-02-27",82.19,82.37,{"date":1362,"open":1363,"high":1364,"low":965,"close":1365,"change":862,"percent_change":863,"volume":1366,"transactions":9,"vwap":1365},"2026-02-26",82.44,82.55,82.49,42700,{"date":1368,"open":268,"high":1369,"low":1370,"close":702,"change":427,"percent_change":302,"volume":1371,"transactions":9,"vwap":702},"2026-02-25",82.6,82.12,10800,{"date":1373,"open":270,"high":1364,"low":1374,"close":278,"change":643,"percent_change":72,"volume":1375,"transactions":9,"vwap":278},"2026-02-24",82.3,8400,{"date":1377,"open":1369,"high":1378,"low":1379,"close":959,"change":1380,"percent_change":380,"volume":1381,"transactions":9,"vwap":959},"2026-02-23",82.67,82.089996,-0.52,15400,{"date":1383,"open":1384,"high":1378,"low":1384,"close":1378,"change":1011,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1378},"2026-02-20",81.88,1.05,11900,{"date":1388,"open":948,"high":1389,"low":1390,"close":1004,"change":1391,"percent_change":1049,"volume":1028,"transactions":9,"vwap":1004},"2026-02-19",81.83,81.6,-0.25,{"date":1393,"open":758,"high":258,"low":972,"close":908,"change":263,"percent_change":1394,"volume":1395,"transactions":9,"vwap":908},"2026-02-18",-0.41,17600,{"date":1397,"open":1398,"high":896,"low":952,"close":1399,"change":988,"percent_change":978,"volume":1400,"transactions":9,"vwap":1399},"2026-02-17",82.23,82.4,14900,{"date":1402,"open":908,"high":1403,"low":757,"close":1403,"change":22,"percent_change":633,"volume":930,"transactions":9,"vwap":1403},"2026-02-13",82.57,{"date":1405,"open":913,"high":1406,"low":199,"close":1407,"change":459,"percent_change":145,"volume":1408,"transactions":9,"vwap":1407},"2026-02-12",82.45,81.95,12000,{"date":1410,"open":994,"high":1411,"low":1412,"close":1413,"change":1188,"percent_change":1414,"volume":1143,"transactions":9,"vwap":1413},"2026-02-11",82.26,81.8,82.11,0.37,{"date":1416,"open":1417,"high":280,"low":777,"close":1004,"change":488,"percent_change":525,"volume":1418,"transactions":9,"vwap":1004},"2026-02-10",81.65,44800,{"date":1420,"open":921,"high":776,"low":1421,"close":208,"change":746,"percent_change":811,"volume":1422,"transactions":9,"vwap":208},"2026-02-09",80.99,14800,{"date":1424,"open":802,"high":809,"low":802,"close":809,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":809},"2026-02-06",1.06,1.32,17500,{"date":1429,"open":1430,"high":1046,"low":852,"close":1431,"change":350,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-05",80.35,80.21,-0.53,10600,{"date":1435,"open":1048,"high":1436,"low":1430,"close":1080,"change":1295,"percent_change":917,"volume":1437,"transactions":9,"vwap":1080},"2026-02-04",80.84,10700,{"date":1439,"open":1440,"high":851,"low":1440,"close":1151,"change":847,"percent_change":1026,"volume":1441,"transactions":9,"vwap":1151},"2026-02-03",79.010002,16500,{"date":1443,"open":860,"high":1444,"low":1320,"close":860,"change":811,"percent_change":1445,"volume":1446,"transactions":9,"vwap":860},"2026-02-02",79.28,0.06,15500,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":350,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-30",79.19,78.71,79.07,-0.54,15000,{"date":1455,"open":1124,"high":1456,"low":1457,"close":874,"change":1458,"percent_change":1286,"volume":1459,"transactions":9,"vwap":874},"2026-01-29",79.71,78.75,0.57,12800,{"date":1461,"open":1462,"high":1129,"low":1463,"close":869,"change":1391,"percent_change":1464,"volume":1465,"transactions":9,"vwap":869},"2026-01-28",79,78.6,-0.32,43500,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1295,"percent_change":1470,"volume":989,"transactions":9,"vwap":1469},"2026-01-27",78.69,79.18,1.38,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1209,"percent_change":116,"volume":1477,"transactions":9,"vwap":1476},"2026-01-26",78.2,78.3,78.010002,78.099998,9400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1148,"percent_change":302,"volume":1484,"transactions":9,"vwap":1483},"2026-01-23",77.56,77.88,77.42,77.86,24100,{"date":1486,"open":1487,"high":1284,"low":1487,"close":1206,"change":272,"percent_change":715,"volume":1488,"transactions":9,"vwap":1206},"2026-01-22",77.59,15800,{"date":1490,"open":1491,"high":1208,"low":1492,"close":1326,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1326},"2026-01-21",76.89,76.71,0.63,0.82,15600,{"date":1497,"open":1300,"high":1277,"low":1238,"close":1498,"change":544,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-20",76.67,-0.64,19400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1214,"change":172,"percent_change":1055,"volume":1065,"transactions":9,"vwap":1214},"2026-01-16",77.34,77.37,77.099998,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1143,"transactions":9,"vwap":1511},"2026-01-15",76.9,77.32,76.86,77.19,0.52,0.68,{"date":1515,"open":1259,"high":1516,"low":1259,"close":1498,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1498},"2026-01-14",76.69,0.46,0.6,17700,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1452,"percent_change":191,"volume":1525,"transactions":9,"vwap":1524},"2026-01-13",76.62,76.040001,76.21,16400,{"date":1527,"open":1528,"high":1245,"low":1529,"close":1245,"change":910,"percent_change":935,"volume":1530,"transactions":9,"vwap":1245},"2026-01-12",76.64,76.46,153400,{"date":1532,"open":1533,"high":1534,"low":1271,"close":1535,"change":1536,"percent_change":1414,"volume":1537,"transactions":9,"vwap":1535},"2026-01-09",76.36,76.59,76.58,0.28,12600,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1246,"change":1209,"percent_change":504,"volume":1542,"transactions":9,"vwap":1246},"2026-01-08",76.28,76.6,26300,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1020,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-07",76.41,76.010002,76.059998,-0.46,10300,{"date":1551,"open":1246,"high":1552,"low":1553,"close":1545,"change":427,"percent_change":573,"volume":1554,"transactions":9,"vwap":1545},"2026-01-06",76.55,76.23,9200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1264,"change":935,"percent_change":1006,"volume":1559,"transactions":9,"vwap":1264},"2026-01-05",75.72,76.38,13600,{"date":1561,"open":1562,"high":1261,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1375,"transactions":9,"vwap":1564},"2026-01-02",75.83,75.67,76.029999,0.58,0.77,{"date":1568,"open":1239,"high":1239,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-31",75.43,75.45,-0.44,-0.58,6600,{"date":1575,"open":1232,"high":1576,"low":1563,"close":1577,"change":427,"percent_change":573,"volume":1578,"transactions":9,"vwap":1577},"2025-12-30",75.97,75.89,18300,{"date":1580,"open":1260,"high":1562,"low":1260,"close":1581,"change":781,"percent_change":863,"volume":1573,"transactions":9,"vwap":1581},"2025-12-29",75.73,{"date":1583,"open":1584,"high":1585,"low":1239,"close":1586,"change":804,"percent_change":805,"volume":820,"transactions":9,"vwap":1586},"2025-12-26",75.74,75.87,75.81,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1584,"change":643,"percent_change":370,"volume":1591,"transactions":9,"vwap":1584},"2025-12-24",75.6,75.8,10400,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":847,"percent_change":135,"volume":1279,"transactions":9,"vwap":1596},"2025-12-23",75.26,75.5,75.47,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":623,"percent_change":593,"volume":989,"transactions":9,"vwap":1602},"2025-12-22",74.81,75.059998,74.76,75.029999,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":746,"percent_change":811,"volume":1608,"transactions":9,"vwap":1607},"2025-12-19",75.61,75.86,75.48,18800,{"date":1610,"open":1232,"high":1222,"low":1611,"close":1611,"change":1148,"percent_change":819,"volume":1612,"transactions":9,"vwap":1611},"2025-12-18",75.44,7700,{"date":1614,"open":1596,"high":1266,"low":1615,"close":1251,"change":1616,"percent_change":172,"volume":1549,"transactions":9,"vwap":1251},"2025-12-17",75.16,-0.02,{"date":1618,"open":1619,"high":1581,"low":1620,"close":1621,"change":1233,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-16",75.62,75.25,75.31,-0.2,14700,{"date":1625,"open":1253,"high":1626,"low":1621,"close":1627,"change":167,"percent_change":427,"volume":1628,"transactions":9,"vwap":1627},"2025-12-15",75.88,75.46,59700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":863,"percent_change":1233,"volume":1635,"transactions":9,"vwap":1634},"2025-12-12",75.38,75.56,75.12,75.34,27000,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1570,"change":1640,"percent_change":1493,"volume":1641,"transactions":9,"vwap":1570},"2025-12-11",75.040001,75.63,0.47,19800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1493,"percent_change":1646,"volume":1268,"transactions":9,"vwap":1645},"2025-12-10",74.4,74.98,0.85,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":863,"percent_change":1233,"volume":1652,"transactions":9,"vwap":1651},"2025-12-09",74.57,74.71,74.35,7100,{"date":1654,"open":1601,"high":1601,"low":1655,"close":1656,"change":1571,"percent_change":1657,"volume":791,"transactions":9,"vwap":1656},"2025-12-08",74.43,74.46,-0.59,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":746,"percent_change":811,"volume":1664,"transactions":9,"vwap":1663},"2025-12-05",74.89,75,74.83,74.9,7000,{"date":1666,"open":1667,"high":1645,"low":1601,"close":1667,"change":427,"percent_change":573,"volume":871,"transactions":9,"vwap":1667},"2025-12-04",74.86,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":202,"percent_change":479,"volume":1673,"transactions":9,"vwap":1672},"2025-12-03",74.77,74.87,74.7,8900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":805,"percent_change":167,"volume":1679,"transactions":9,"vwap":1678},"2025-12-02",74.97,74.65,74.8,12200,{"date":1681,"open":1662,"high":1638,"low":1650,"close":1650,"change":111,"percent_change":1380,"volume":1356,"transactions":9,"vwap":1650},"2025-12-01",{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1060,"percent_change":995,"volume":918,"transactions":9,"vwap":1685},"2025-11-28",75.010002,75.099998,74.62,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1601,"change":995,"percent_change":525,"volume":1691,"transactions":9,"vwap":1601},"2025-11-26",74.39,74.85,8700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1286,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-25",73.84,74.37,73.63,74.31,0.98,22300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":479,"percent_change":898,"volume":1453,"transactions":9,"vwap":1705},"2025-11-24",73.61,73.69,73.28,73.59,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-21",73.21,73.76,73.72,1.03,1.42,37700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":399,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-20",73.73,73.79,72.65,72.69,-0.83,13400,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":735,"volume":1433,"transactions":9,"vwap":1726},"2025-11-19",73.7,73.15,73.3,-0.5,{"date":1729,"open":1724,"high":1730,"low":1731,"close":1732,"change":111,"percent_change":1432,"volume":989,"transactions":9,"vwap":1732},"2025-11-18",73.94,73.54,73.8,{"date":1734,"open":1644,"high":1735,"low":1736,"close":1737,"change":544,"percent_change":389,"volume":855,"transactions":9,"vwap":1737},"2025-11-17",74.73,74.019997,74.19,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1445,"percent_change":885,"volume":1573,"transactions":9,"vwap":1743},"2025-11-14",74.55,74.75,74.44,74.68,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1686,"change":1019,"percent_change":469,"volume":1749,"transactions":9,"vwap":1686},"2025-11-13",74.92,75.13,74.58,45600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1663,"change":1536,"percent_change":929,"volume":989,"transactions":9,"vwap":1663},"2025-11-12",74.61,74.99,{"date":1755,"open":1697,"high":1743,"low":1697,"close":1686,"change":1640,"percent_change":1493,"volume":1459,"transactions":9,"vwap":1686},"2025-11-11",{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1640,"percent_change":1761,"volume":1554,"transactions":9,"vwap":1759},"2025-11-10",74,74.15,73.74,0.64,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1026,"percent_change":1566,"volume":1381,"transactions":9,"vwap":1765},"2025-11-07",73.099998,73.68,73.080002,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":504,"percent_change":847,"volume":1028,"transactions":9,"vwap":1771},"2025-11-06",72.95,73.26,73.12,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1512,"percent_change":1286,"volume":1777,"transactions":9,"vwap":1776},"2025-11-05",72.49,72.88,72.8,7900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1780,"change":479,"percent_change":898,"volume":1028,"transactions":9,"vwap":1780},"2025-11-04",72.28,72.51,72.080002,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":804,"percent_change":52,"volume":1788,"transactions":9,"vwap":1787},"2025-11-03",72.48,72.25,72.41,6000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1233,"percent_change":978,"volume":961,"transactions":9,"vwap":1793},"2025-10-31",72.22,72.36,72.34,{"date":1795,"open":1774,"high":1796,"low":1774,"close":1774,"change":399,"percent_change":1720,"volume":1797,"transactions":9,"vwap":1774},"2025-10-30",72.71,13200,{"date":1799,"open":1703,"high":1800,"low":1801,"close":1764,"change":95,"percent_change":1802,"volume":1371,"transactions":9,"vwap":1764},"2025-10-29",73.71,72.82,-1,{"date":1804,"open":1703,"high":1730,"low":1805,"close":1694,"change":213,"percent_change":687,"volume":1806,"transactions":9,"vwap":1694},"2025-10-28",73.5,12700,{"date":1808,"open":1760,"high":1809,"low":1710,"close":1809,"change":885,"percent_change":1088,"volume":1154,"transactions":9,"vwap":1809},"2025-10-27",73.82,{"date":1811,"open":1812,"high":1732,"low":1812,"close":1760,"change":819,"percent_change":643,"volume":848,"transactions":9,"vwap":1760},"2025-10-24",73.65,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1731,"change":573,"percent_change":1006,"volume":1120,"transactions":9,"vwap":1731},"2025-10-23",73.52,73.67,73.44,{"date":1819,"open":1820,"high":1817,"low":1820,"close":1821,"change":797,"percent_change":1822,"volume":841,"transactions":9,"vwap":1821},"2025-10-22",73.14,73.33,0.18,{"date":1824,"open":1725,"high":1825,"low":1826,"close":1827,"change":978,"percent_change":1254,"volume":1828,"transactions":9,"vwap":1827},"2025-10-21",73.27,73.019997,73.2,11100,{"date":1830,"open":1704,"high":1831,"low":1832,"close":1831,"change":643,"percent_change":1414,"volume":1833,"transactions":9,"vwap":1831},"2025-10-20",73.41,73.25,3900,{"date":1835,"open":1836,"high":1825,"low":1801,"close":1820,"change":910,"percent_change":408,"volume":1837,"transactions":9,"vwap":1820},"2025-10-17",72.83,7200,{"date":1839,"open":1840,"high":1821,"low":1841,"close":1842,"change":746,"percent_change":811,"volume":1525,"transactions":9,"vwap":1842},"2025-10-16",73.11,72.79,72.97,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1536,"percent_change":789,"volume":1043,"transactions":9,"vwap":1848},"2025-10-15",72.92,73.089996,72.77,72.93,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1718,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1718},"2025-10-14",71.97,72.78,0.65,0.9,9300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1858,"change":1861,"percent_change":331,"volume":1664,"transactions":9,"vwap":1858},"2025-10-13",72,72.099998,71.89,0.51,{"date":1863,"open":1774,"high":1774,"low":25,"close":1864,"change":735,"percent_change":1241,"volume":806,"transactions":9,"vwap":1864},"2025-10-10",71.49,{"date":1866,"open":1775,"high":1775,"low":1867,"close":1867,"change":350,"percent_change":1657,"volume":936,"transactions":9,"vwap":1867},"2025-10-09",72.17,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":584,"percent_change":584,"volume":1371,"transactions":9,"vwap":1872},"2025-10-08",72.86,72.31,72.6,{"date":1874,"open":1826,"high":1826,"low":1875,"close":1876,"change":1548,"percent_change":380,"volume":1160,"transactions":9,"vwap":1876},"2025-10-07",72.59,72.61,{"date":1878,"open":1827,"high":1827,"low":1879,"close":1880,"change":1622,"percent_change":515,"volume":1028,"transactions":9,"vwap":1880},"2025-10-06",72.98,73.07,{"date":1882,"open":1826,"high":1883,"low":1826,"close":1825,"change":1884,"percent_change":135,"volume":900,"transactions":9,"vwap":1825},"2025-10-03",73.38,0.43,{"date":1886,"open":1842,"high":1842,"low":1872,"close":1887,"change":1622,"percent_change":515,"volume":1234,"transactions":9,"vwap":1887},"2025-10-02",72.84,{"date":1889,"open":1890,"high":1766,"low":1890,"close":1891,"change":1060,"percent_change":1640,"volume":1344,"transactions":9,"vwap":1891},"2025-10-01",72.75,73.040001,{"date":1893,"open":1894,"high":1895,"low":1792,"close":1895,"change":504,"percent_change":847,"volume":1043,"transactions":9,"vwap":1895},"2025-09-30",72.38,72.7,{"date":1897,"open":1898,"high":1898,"low":1780,"close":1894,"change":1148,"percent_change":573,"volume":1899,"transactions":9,"vwap":1894},"2025-09-29",72.5,6500,{"date":1901,"open":1902,"high":1786,"low":1902,"close":1903,"change":488,"percent_change":1027,"volume":1904,"transactions":9,"vwap":1903},"2025-09-26",72.010002,72.23,10200,{"date":1906,"open":1860,"high":1860,"low":1907,"close":1908,"change":1452,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-25",71.66,71.73,-0.75,7600,{"date":1912,"open":1913,"high":1787,"low":1914,"close":1915,"change":533,"percent_change":623,"volume":1916,"transactions":9,"vwap":1915},"2025-09-24",72.39,72.2,72.27,12300,{"date":1918,"open":1919,"high":1801,"low":1919,"close":1872,"change":213,"percent_change":687,"volume":1855,"transactions":9,"vwap":1872},"2025-09-23",72.58,{"date":1921,"open":1922,"high":1875,"low":1923,"close":1919,"change":389,"percent_change":1924,"volume":1422,"transactions":9,"vwap":1919},"2025-09-22",72.56,72.44,-0.9,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1254,"percent_change":111,"volume":1777,"transactions":9,"vwap":1928},"2025-09-19",73.36,73.24,{"date":1930,"open":1927,"high":1931,"low":1726,"close":1932,"change":781,"percent_change":863,"volume":989,"transactions":9,"vwap":1932},"2025-09-18",73.57,73.53,{"date":1934,"open":1710,"high":1935,"low":1702,"close":1702,"change":145,"percent_change":979,"volume":841,"transactions":9,"vwap":1702},"2025-09-17",74.029999,{"date":1937,"open":1710,"high":1938,"low":1705,"close":1732,"change":987,"percent_change":145,"volume":1777,"transactions":9,"vwap":1732},"2025-09-16",73.95,{"date":1940,"open":1941,"high":1941,"low":1709,"close":1730,"change":1209,"percent_change":72,"volume":1422,"transactions":9,"vwap":1730},"2025-09-15",73.98,{"date":1943,"open":1702,"high":1800,"low":1815,"close":1724,"change":862,"percent_change":438,"volume":1477,"transactions":9,"vwap":1724},"2025-09-12",{"date":1945,"open":1946,"high":1717,"low":1946,"close":1717,"change":1566,"percent_change":1385,"volume":936,"transactions":9,"vwap":1717},"2025-09-11",73.32,{"date":1948,"open":1949,"high":1832,"low":1879,"close":1826,"change":438,"percent_change":459,"volume":1950,"transactions":9,"vwap":1826},"2025-09-10",73.13,11400,{"date":1952,"open":1827,"high":1827,"low":1953,"close":1820,"change":1233,"percent_change":1622,"volume":936,"transactions":9,"vwap":1820},"2025-09-09",73.010002,{"date":1955,"open":1956,"high":1956,"low":1891,"close":1957,"change":643,"percent_change":1414,"volume":1573,"transactions":9,"vwap":1957},"2025-09-08",73.35,73.29,{"date":1959,"open":1949,"high":1949,"low":1775,"close":1826,"change":929,"percent_change":1512,"volume":841,"transactions":9,"vwap":1826},"2025-09-05",{"date":1961,"open":1923,"high":1962,"low":1963,"close":1964,"change":910,"percent_change":408,"volume":1554,"transactions":9,"vwap":1964},"2025-09-04",72.66,72.4,72.64,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":804,"percent_change":52,"volume":1904,"transactions":9,"vwap":1968},"2025-09-03",72.29,72.47,{"date":1970,"open":1903,"high":1781,"low":1971,"close":1963,"change":380,"percent_change":192,"volume":1972,"transactions":9,"vwap":1963},"2025-09-02",72.15,18400,{"date":1974,"open":1796,"high":1975,"low":1796,"close":1975,"change":811,"percent_change":804,"volume":1056,"transactions":9,"vwap":1975},"2025-08-29",73.029999,{"date":1977,"open":1842,"high":1840,"low":1978,"close":1879,"change":66,"percent_change":1042,"volume":1160,"transactions":9,"vwap":1879},"2025-08-28",72.73,{"date":1980,"open":1964,"high":1975,"low":1964,"close":1975,"change":1042,"percent_change":202,"volume":1981,"transactions":9,"vwap":1975},"2025-08-27",9900,{"date":1983,"open":1975,"high":1764,"low":1975,"close":1764,"change":863,"percent_change":1233,"volume":835,"transactions":9,"vwap":1764},"2025-08-26",{"date":1985,"open":1765,"high":1716,"low":1986,"close":1708,"change":1909,"percent_change":1309,"volume":1806,"transactions":9,"vwap":1708},"2025-08-25",73.18,{"date":1988,"open":1766,"high":1935,"low":1766,"close":1989,"change":1990,"percent_change":1470,"volume":1991,"transactions":9,"vwap":1989},"2025-08-22",73.96,1.01,12400,{"date":1993,"open":1775,"high":1891,"low":1775,"close":1769,"change":1106,"percent_change":781,"volume":1549,"transactions":9,"vwap":1769},"2025-08-21",{"date":1995,"open":1996,"high":1826,"low":1996,"close":1953,"change":1536,"percent_change":929,"volume":1997,"transactions":9,"vwap":1953},"2025-08-20",72.81,9600,{"date":1999,"open":2000,"high":1769,"low":1718,"close":1978,"change":1445,"percent_change":885,"volume":989,"transactions":9,"vwap":1978},"2025-08-19",72.85,{"date":2002,"open":2003,"high":1847,"low":1919,"close":2004,"change":1042,"percent_change":202,"volume":1837,"transactions":9,"vwap":2004},"2025-08-18",72.72,72.67,{"date":2006,"open":1978,"high":1841,"low":1718,"close":2007,"change":302,"percent_change":960,"volume":1143,"transactions":9,"vwap":2007},"2025-08-15",72.74,{"date":2009,"open":1841,"high":1841,"low":1967,"close":2010,"change":1049,"percent_change":1394,"volume":1154,"transactions":9,"vwap":2010},"2025-08-14",72.55,{"date":2012,"open":1875,"high":2000,"low":1875,"close":2000,"change":1518,"percent_change":1294,"volume":1296,"transactions":9,"vwap":2000},"2025-08-13",{"date":2014,"open":2015,"high":1915,"low":2015,"close":1786,"change":1458,"percent_change":2016,"volume":1612,"transactions":9,"vwap":1786},"2025-08-12",71.83,0.8,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":438,"percent_change":988,"volume":1043,"transactions":9,"vwap":2022},"2025-08-11",71.8,71.86,71.62,71.68,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2019,"change":116,"percent_change":1884,"volume":841,"transactions":9,"vwap":2019},"2025-08-08",71.81,71.9,71.74,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1864,"change":910,"percent_change":1209,"volume":2032,"transactions":9,"vwap":1864},"2025-08-07",71.71,71.34,9500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1088,"percent_change":1148,"volume":1268,"transactions":9,"vwap":2038},"2025-08-06",71.29,71.39,71.23,71.32,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1884,"percent_change":525,"volume":1234,"transactions":9,"vwap":2044},"2025-08-05",71.17,71.25,71.11,71.21,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":22,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-04",70.85,70.9,70.56,70.78,0.88,33000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":263,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-01",70.43,70.47,69.97,70.16,-0.48,22600,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":37,"percent_change":389,"volume":1495,"transactions":9,"vwap":2065},"2025-07-31",70.83,70.49,70.5,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":252,"percent_change":2072,"volume":1296,"transactions":9,"vwap":2071},"2025-07-30",71.35,71.42,70.95,70.97,-0.77,{"date":2074,"open":2021,"high":2021,"low":2075,"close":2076,"change":811,"percent_change":804,"volume":2077,"transactions":9,"vwap":2076},"2025-07-29",71.47,71.52,5600,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2075,"change":1909,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2075},"2025-07-28",71.95,71.41,-1.04,4200,{"date":2085,"open":2080,"high":1791,"low":2026,"close":1791,"change":797,"percent_change":1822,"volume":1107,"transactions":9,"vwap":1791},"2025-07-25",{"date":2087,"open":1780,"high":1894,"low":2088,"close":2088,"change":2089,"percent_change":191,"volume":989,"transactions":9,"vwap":2088},"2025-07-24",72.089996,-0.51,{"date":2091,"open":2092,"high":1872,"low":2093,"close":1872,"change":1853,"percent_change":1854,"volume":1234,"transactions":9,"vwap":1872},"2025-07-23",72.26,72.14,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2080,"change":1011,"percent_change":2098,"volume":1664,"transactions":9,"vwap":2080},"2025-07-22",71.24,71.96,1.21,{"date":2100,"open":2043,"high":2101,"low":2102,"close":2103,"change":504,"percent_change":995,"volume":989,"transactions":9,"vwap":2103},"2025-07-21",71.37,71.040001,71.089996,{"date":2105,"open":2041,"high":2041,"low":2106,"close":2107,"change":438,"percent_change":988,"volume":835,"transactions":9,"vwap":2107},"2025-07-18",70.72,70.77,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2113,"volume":2077,"transactions":9,"vwap":2111},"2025-07-17",70.65,70.89,70.63,0.01,{"date":2115,"open":2110,"high":2111,"low":2116,"close":2117,"change":643,"percent_change":929,"volume":1981,"transactions":9,"vwap":2117},"2025-07-16",70.51,70.88,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":1548,"percent_change":705,"volume":1381,"transactions":9,"vwap":2122},"2025-07-15",71.18,70.53,70.61,{"date":2124,"open":2125,"high":2126,"low":2111,"close":2127,"change":504,"percent_change":995,"volume":1573,"transactions":9,"vwap":2127},"2025-07-14",70.91,71.080002,71.07,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":37,"percent_change":389,"volume":2134,"transactions":9,"vwap":2133},"2025-07-11",70.81,70.96,70.68,70.75,8200,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1165,"percent_change":1165,"volume":2140,"transactions":9,"vwap":2139},"2025-07-10",70.99,71.46,71.22,63200,{"date":2142,"open":2143,"high":2037,"low":2047,"close":2139,"change":272,"percent_change":1565,"volume":2144,"transactions":9,"vwap":2139},"2025-07-09",71.13,11800,{"date":2146,"open":2147,"high":2117,"low":2116,"close":2130,"change":167,"percent_change":910,"volume":1855,"transactions":9,"vwap":2130},"2025-07-08",70.55,{"date":2149,"open":2150,"high":2143,"low":2151,"close":2152,"change":1064,"percent_change":1355,"volume":1234,"transactions":9,"vwap":2152},"2025-07-07",71.019997,70.6,70.69,{"date":2154,"open":2069,"high":2076,"low":2042,"close":2155,"change":408,"percent_change":504,"volume":2083,"transactions":9,"vwap":2155},"2025-07-03",71.45,{"date":2157,"open":2158,"high":2096,"low":2159,"close":2139,"change":2160,"percent_change":140,"volume":1446,"transactions":9,"vwap":2139},"2025-07-02",71.14,70.86,0.49,{"date":2162,"open":2065,"high":2126,"low":2163,"close":2164,"change":302,"percent_change":643,"volume":2165,"transactions":9,"vwap":2164},"2025-07-01",70.33,70.73,24700,{"date":2167,"open":2168,"high":2147,"low":2169,"close":2170,"change":1188,"percent_change":1884,"volume":1591,"transactions":9,"vwap":2170},"2025-06-30",70.15,70.14,70.54,{"date":2172,"open":2173,"high":2174,"low":2057,"close":2175,"change":66,"percent_change":1042,"volume":1652,"transactions":9,"vwap":2175},"2025-06-27",70.29,70.44,70.24,{"date":2177,"open":2178,"high":2163,"low":2178,"close":2173,"change":949,"percent_change":1566,"volume":1837,"transactions":9,"vwap":2173},"2025-06-26",70.11,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":978,"percent_change":1049,"volume":2184,"transactions":9,"vwap":2183},"2025-06-25",69.85,69.54,69.75,12900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":223,"percent_change":2191,"volume":1202,"transactions":9,"vwap":2190},"2025-06-24",69.83,70.010002,69.71,69.96,0.97,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":1064,"percent_change":2197,"volume":841,"transactions":9,"vwap":2195},"2025-06-23",68.63,69.29,68.59,-1.08,{"date":2199,"open":2056,"high":2056,"low":2200,"close":2201,"change":1391,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-20",70.029999,70.050003,-0.36,8800,{"date":2205,"open":2174,"high":2206,"low":2173,"close":2207,"change":213,"percent_change":687,"volume":2134,"transactions":9,"vwap":2207},"2025-06-18",70.71,70.3,{"date":2209,"open":2117,"high":2117,"low":2175,"close":2210,"change":940,"percent_change":1310,"volume":918,"transactions":9,"vwap":2210},"2025-06-17",70.28,{"date":2212,"open":2069,"high":1907,"low":2041,"close":2213,"change":1414,"percent_change":1512,"volume":2214,"transactions":9,"vwap":2213},"2025-06-16",71.2,30400,{"date":2216,"open":2130,"high":2158,"low":2217,"close":2063,"change":399,"percent_change":2218,"volume":1154,"transactions":9,"vwap":2063},"2025-06-13",70.74,-0.85,{"date":2220,"open":2120,"high":1864,"low":2120,"close":25,"change":1853,"percent_change":2221,"volume":1043,"transactions":9,"vwap":25},"2025-06-12",0.92,{"date":2223,"open":2047,"high":2150,"low":2133,"close":2224,"change":804,"percent_change":52,"volume":1612,"transactions":9,"vwap":2224},"2025-06-11",70.79,{"date":2226,"open":2132,"high":2107,"low":2227,"close":2106,"change":960,"percent_change":1414,"volume":2228,"transactions":9,"vwap":2106},"2025-06-10",70.62,4000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1088,"percent_change":427,"volume":848,"transactions":9,"vwap":2234},"2025-06-09",70.41,70.67,70.37,70.46,{"date":2236,"open":2237,"high":2238,"low":2058,"close":2238,"change":1039,"percent_change":1458,"volume":2239,"transactions":9,"vwap":2238},"2025-06-06",70.25,70.35,16700,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":862,"percent_change":479,"volume":1043,"transactions":9,"vwap":2244},"2025-06-05",70.18,69.94,69.95,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1060,"percent_change":2160,"volume":2251,"transactions":9,"vwap":2250},"2025-06-04",70,70.19,69.86,70.040001,30300,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1042,"percent_change":202,"volume":2032,"transactions":9,"vwap":2256},"2025-06-03",69.78,69.62,69.7,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1060,"percent_change":2160,"volume":2263,"transactions":9,"vwap":2262},"2025-06-02",69.52,69.79,69.31,69.77,15200,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":272,"percent_change":135,"volume":1612,"transactions":9,"vwap":2267},"2025-05-30",69.17,69.43,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1518,"percent_change":2051,"volume":2239,"transactions":9,"vwap":2273},"2025-05-29",68.86,69.080002,68.76,69.019997,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2059,"percent_change":191,"volume":1591,"transactions":9,"vwap":2278},"2025-05-28",68.69,68.41,68.42,{"date":2280,"open":2270,"high":2281,"low":2282,"close":2283,"change":995,"percent_change":2284,"volume":879,"transactions":9,"vwap":2283},"2025-05-27",68.97,68.78,68.9,0.66,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":72,"percent_change":790,"volume":2290,"transactions":9,"vwap":2289},"2025-05-23",67.86,68.54,68.45,14000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2293,"change":978,"percent_change":1153,"volume":967,"transactions":9,"vwap":2293},"2025-05-22",68.12,68.2,68.019997,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1153,"percent_change":623,"volume":967,"transactions":9,"vwap":2300},"2025-05-21",68.77,68.84,68.33,{"date":2302,"open":2289,"high":2303,"low":2304,"close":2305,"change":1414,"percent_change":949,"volume":2032,"transactions":9,"vwap":2305},"2025-05-20",68.71,68.44,68.64,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":935,"percent_change":504,"volume":1612,"transactions":9,"vwap":2309},"2025-05-19",67.97,68.27,{"date":2311,"open":2287,"high":2312,"low":2313,"close":2314,"change":643,"percent_change":1039,"volume":2315,"transactions":9,"vwap":2314},"2025-05-16",68.080002,67.81,68.050003,13800,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":949,"percent_change":2016,"volume":1837,"transactions":9,"vwap":2320},"2025-05-15",67.48,67.79,67.78,{"date":2322,"open":2323,"high":2318,"low":2324,"close":2325,"change":978,"percent_change":1153,"volume":1910,"transactions":9,"vwap":2325},"2025-05-14",67.46,67.010002,67.24,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":66,"percent_change":1042,"volume":1338,"transactions":9,"vwap":2331},"2025-05-13",67.54,67.55,67.29,67.45,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1106,"percent_change":862,"volume":2337,"transactions":9,"vwap":2336},"2025-05-12",67.72,67.39,67.5,87000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1188,"percent_change":995,"volume":1296,"transactions":9,"vwap":2343},"2025-05-09",67.69,67.73,67.44,67.56,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":863,"percent_change":459,"volume":806,"transactions":9,"vwap":2349},"2025-05-08",67.23,67.53,67.21,67.26,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":157,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-05-07",67.62,67.68,67.37,-0.62,11700,{"date":2358,"open":2354,"high":2359,"low":2354,"close":2319,"change":1822,"percent_change":643,"volume":871,"transactions":9,"vwap":2319},"2025-05-06",67.91,{"date":2361,"open":2328,"high":2362,"low":2328,"close":2363,"change":1822,"percent_change":643,"volume":1154,"transactions":9,"vwap":2363},"2025-05-05",67.74,67.61,{"date":2365,"open":2329,"high":2352,"low":2366,"close":2367,"change":1861,"percent_change":633,"volume":1202,"transactions":9,"vwap":2367},"2025-05-02",67.34,67.43,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":988,"percent_change":1391,"volume":2374,"transactions":9,"vwap":2373},"2025-05-01",67.13,67.19,66.78,66.92,37500,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":1209,"percent_change":370,"volume":820,"transactions":9,"vwap":2378},"2025-04-30",66.44,67.089996,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":804,"percent_change":52,"volume":2228,"transactions":9,"vwap":2383},"2025-04-29",66.72,66.93,66.85,{"date":182,"open":2385,"high":2372,"low":178,"close":2372,"change":789,"percent_change":135,"volume":2386,"transactions":9,"vwap":2372},66.39,5300]