[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEW":3,"homepage-market-summary":29,"stock-historical-DEW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEW","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 Global High Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.765,1.9,"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},68.715,68.52,68.36,68.4703,0.2447,0.36,3876,73.51,58.66,5560.908088661355,67.7,5106,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53.86,5308,1937487.930254,26.66,"2025-04-22",[181,184,193,202,212,222,232,241,250,260,268,279,290,300,310,320,330,339,349,359,369,380,390,400,407,415,423,433,442,452,462,472,481,489,497,505,514,524,533,544,553,563,571,582,592,601,610,618,628,638,647,656,666,673,682,690,699,708,716,726,733,740,746,754,761,768,776,783,792,800,807,812,820,826,830,836,842,847,853,859,865,870,877,882,886,893,898,904,911,915,918,922,925,931,936,942,949,956,961,966,970,975,980,986,991,999,1005,1008,1013,1018,1024,1028,1034,1039,1044,1049,1053,1055,1061,1065,1069,1072,1076,1080,1084,1090,1095,1103,1108,1116,1123,1128,1137,1142,1148,1156,1165,1171,1175,1182,1187,1193,1201,1206,1212,1218,1225,1231,1237,1244,1247,1252,1254,1256,1260,1262,1264,1266,1271,1276,1279,1281,1286,1290,1294,1300,1305,1311,1315,1320,1326,1330,1336,1342,1349,1355,1362,1366,1373,1379,1385,1389,1397,1403,1407,1412,1416,1422,1429,1434,1440,1445,1451,1458,1463,1468,1473,1476,1481,1483,1489,1493,1497,1501,1508,1512,1519,1525,1530,1534,1539,1543,1547,1550,1556,1562,1569,1575,1581,1585,1590,1595,1599,1602,1606,1612,1618,1622,1626,1634,1640,1644,1649,1658,1663,1668,1672,1678,1684,1688,1692,1696,1701,1706,1712,1715,1720,1725,1728,1733,1736,1738,1741,1744,1747,1751,1756,1763,1768,1771,1774,1777,1779,1782,1785,1789,1791,1796,1798,1801,1806,1810,1813,1816,1819,1822,1824,1827,1829,1833,1836,1839,1842,1846,1849,1852,1854,1859,1863,1868,1872,1877,1881,1886,1892,1898,1905,1910,1914,1918,1923,1927,1930,1935,1938,1942,1945,1949,1955,1958,1961,1966,1971,1975,1979,1983,1989,1993,1998,2004,2012,2018,2022,2027,2031,2036,2040,2042,2047,2050,2053,2057,2059,2064,2068,2074,2077,2081,2087,2092,2097,2103,2109,2116,2123,2126,2130,2133,2139,2145,2152,2156,2162,2166,2171,2175,2180,2184,2190,2194,2198,2202,2206,2213,2218],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},97,68.6129,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",68.57,68.0901,-0.4497,-0.65,7118.189818,111,68.291,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",69.48,68.92,-0.59,-0.85,1709.306702,73,69.3029,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",69.7,69.065,69.51,-0.49,-0.7,13157.397088,148,69.3206,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",70.05,69.69,70,-0.0762,-0.11,25384.7953,194,69.9165,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",69.87,70.0762,69.73,-0.2567,-0.36,1452.061878,68,69.8201,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":106,"volume":238,"transactions":239,"vwap":240},"2026-09-24",70.63,70.2805,70.3329,0.0429,1794.56706,72,70.4034,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",70.64,70.29,-0.8161,-1.15,1888.72476,62,70.5304,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",71.26,71.27,71.1061,-0.1783,-0.25,2425.348184,66,71.1937,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":106,"volume":266,"transactions":200,"vwap":267},"2026-09-21",71.38,71.425,71.2844,0.0444,1431.05675,71.3677,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",71.29,71.33,71.2,71.24,-0.511,-0.71,4034.4246,83,71.2673,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",71.77,71.84,71.63,71.751,0.466,0.65,4002.188888,65,71.7416,{"date":291,"open":239,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",72.01,71.025,71.285,-0.6216,-0.86,23083.5166,109,71.9175,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":200,"vwap":309},"2026-09-15",71.82,72.03,71.8093,71.9066,-0.0207,-0.03,3660.6174,71.9213,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",71.8801,72.21,71.9273,-0.0992,-0.14,2369.914215,74,72.0986,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",72.14,72.24,72.0265,0.2645,0.37,1827.965773,57,72.1144,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",72.04,71.762,-0.2677,-0.37,1397.1289,56,71.8862,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",72.5,71.965,72.0297,-0.3124,-0.43,8259.762632,116,72.0981,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",72.56,72.685,72.3421,-0.365,-0.5,1816.7126,67,72.5781,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",72.68,72.98,72.7071,-0.2251,-0.31,3460.92305,80,72.8375,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",73.05,73.0899,72.9,72.9322,0.3649,0.5,4436.764473,95,72.9974,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",72.43,72.6,72.5673,0.4064,0.56,901.4986,47,72.4754,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",72.48,72.13,72.1609,0.1509,0.21,1587.426045,69,72.2341,{"date":401,"open":402,"high":402,"low":292,"close":292,"change":403,"percent_change":316,"volume":404,"transactions":405,"vwap":406},"2026-08-31",72.66,-0.1,2274.474787,92,72.2298,{"date":408,"open":409,"high":409,"low":332,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":216,"vwap":414},"2026-08-28",72.44,72.11,0.1047,0.15,4230.4856,72.1318,{"date":416,"open":361,"high":361,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",72.0053,-1.2819,-1.75,44694.809328,265,72.2112,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",73.27,73.44,73.2872,-0.0341,-0.05,6928.2918,140,73.32,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",73.07,73.3213,0.0581,0.08,1985.2418,64,73.1595,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",73.22,73.2632,73.1042,0.1601,0.22,5144.7324,102,73.1805,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":448,"volume":459,"transactions":460,"vwap":461},"2026-08-21",73.39,73.45,73.095,73.1031,0.1638,14328.9539,136,73.3127,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",73.14,73.295,72.9393,-0.179,-0.24,2713.636329,91,73.1521,{"date":473,"open":474,"high":24,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",73.47,73.1183,0.2852,0.39,6661.873851,101,73.4047,{"date":482,"open":483,"high":432,"low":484,"close":484,"change":485,"percent_change":121,"volume":486,"transactions":487,"vwap":488},"2026-08-18",73.04,72.8331,0.1816,3367.343279,93,73.0234,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":256,"volume":494,"transactions":495,"vwap":496},"2026-08-17",72.8,72.6515,-0.1825,1828.052,88,72.7241,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":141,"volume":503,"transactions":357,"vwap":504},"2026-08-14",72.7,72.9599,72.834,0.2321,1946.158,72.8864,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":440,"vwap":513},"2026-08-13",72.35,72.615,72.6019,0.4165,0.58,2646.086944,72.4717,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",72.18,72.26,72.1854,0.0991,0.14,1030.584872,51,72.2202,{"date":525,"open":526,"high":507,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":398,"vwap":532},"2026-08-11",72.105,71.99,72.0863,0.1243,0.17,2294.979969,72.1208,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",71.8,72.02,71.65,71.962,-0.0259,-0.04,6332.108253,132,71.9188,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":146,"volume":551,"transactions":542,"vwap":552},"2026-08-07",71.95,72.075,71.75,71.9879,0.2724,53625.4901,72.025,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",72.41,71.68,71.7155,-0.1549,-0.22,1836.113952,60,71.948,{"date":564,"open":341,"high":341,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":470,"vwap":570},"2026-08-05",71.86,71.8704,-0.4,-0.55,5346.631,72.2121,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",72.1,72.285,71.595,72.2704,0.1363,0.19,3959.2853,113,72.0936,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":316,"volume":589,"transactions":590,"vwap":591},"2026-08-03",72.33,72.37,71.98,72.1341,-0.1001,22369.892,179,72.2663,{"date":593,"open":517,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":547},"2026-07-31",72.265,71.665,72.2342,-0.1858,-0.26,6469.706369,133,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":121,"volume":607,"transactions":608,"vwap":609},"2026-07-30",72.29,72.42,71.88,0.1825,57114.974575,489,72.1457,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":316,"volume":615,"transactions":616,"vwap":617},"2026-07-29",72.62,72.2375,-0.0983,4601.8054,104,72.3986,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":616,"vwap":627},"2026-07-28",72.36,72.72,72.25,72.3358,0.5852,0.82,11697.8054,72.3735,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":429,"volume":635,"transactions":636,"vwap":637},"2026-07-27",71.92,72.12,71.66,71.7506,-0.0344,15524.500586,134,71.8229,{"date":639,"open":640,"high":517,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",71.61,71.785,0.375,0.53,12786.019977,138,72.0294,{"date":648,"open":253,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",71.41,71.04,-0.2066,-0.29,42744.9036,197,71.2549,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":158,"volume":663,"transactions":664,"vwap":665},"2026-07-22",71.59,71.72,71.46,71.6166,0.5245,2189.2234,50,71.6239,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":386,"volume":671,"transactions":216,"vwap":672},"2026-07-21",70.72,71.0921,0.3957,3105.8914,70.9852,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",71.09,70.6964,-0.404,-0.57,2653.333931,90,70.8463,{"date":683,"open":272,"high":684,"low":685,"close":686,"change":687,"percent_change":578,"volume":688,"transactions":258,"vwap":689},"2026-07-17",71.5,70.955,71.1004,0.1368,2353.6867,71.2923,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":88,"volume":696,"transactions":697,"vwap":698},"2026-07-16",70.25,70.975,70.9636,0.7196,3665.668756,86,70.755,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":357,"vwap":707},"2026-07-15",70.11,70.39,70.244,0.214,0.31,2991.52,70.2259,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":106,"volume":713,"transactions":714,"vwap":715},"2026-07-14",70.57,70.03,0.04,3504.59782,71,70.22,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",70.285,70.295,69.99,0.07,0.1,1162.77556,76,70.1464,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":22,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",69.86,69.92,69.75,0.52,2700,{"date":734,"open":735,"high":226,"low":736,"close":737,"change":429,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",69.68,69.52,69.56,-0.07,2200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":207,"volume":745,"transactions":9,"vwap":743},"2026-07-08",69.96,69.61,-0.34,1800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":643,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",70.19,70.21,69.88,69.95,0.76,3400,{"date":755,"open":206,"high":206,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",69.26,69.42,0.16,0.23,1300,{"date":762,"open":763,"high":756,"low":764,"close":756,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":756},"2026-07-02",69.12,69.050003,0.8,1.17,1100,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",68.31,68.67,68.46,-0.23,-0.33,2500,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":745,"transactions":9,"vwap":780},"2026-06-30",68.63,68.88,68.69,-0.27,-0.39,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",69.14,69.28,68.78,68.96,-0.08,-0.12,13700,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-06-26",68.84,69.040001,68.77,0.41,0.6,3300,{"date":801,"open":802,"high":802,"low":803,"close":778,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":778},"2026-06-25",68.72,68.62,-0.46,-0.67,7800,{"date":808,"open":764,"high":785,"low":398,"close":809,"change":810,"percent_change":652,"volume":811,"transactions":9,"vwap":809},"2026-06-24",69.089996,-0.2,10300,{"date":813,"open":786,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",69.32,69.21,69.29,0.29,0.42,6200,{"date":821,"open":822,"high":823,"low":822,"close":398,"change":326,"percent_change":824,"volume":825,"transactions":9,"vwap":398},"2026-06-22",68.6,69.15,0.54,4500,{"date":827,"open":779,"high":779,"low":828,"close":778,"change":316,"percent_change":810,"volume":829,"transactions":9,"vwap":778},"2026-06-18",68.51,1500,{"date":831,"open":832,"high":832,"low":796,"close":796,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":796},"2026-06-17",69.81,-0.99,-1.42,1900,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":520,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-16",69.97,69.76,0.2,800,{"date":843,"open":216,"high":216,"low":844,"close":844,"change":804,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-15",69.62,-0.66,2300,{"date":848,"open":748,"high":715,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",70.080002,0.44,0.63,900,{"date":854,"open":195,"high":215,"low":855,"close":856,"change":286,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-11",69.44,69.64,0.94,2000,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":438,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-10",69.16,68.99,0.12,1400,{"date":866,"open":186,"high":862,"low":867,"close":868,"change":869,"percent_change":851,"volume":846,"transactions":9,"vwap":868},"2026-06-09",68.5,68.91,0.43,{"date":871,"open":18,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",68.55,68.48,-0.19,-0.28,1600,{"date":878,"open":879,"high":879,"low":771,"close":771,"change":880,"percent_change":189,"volume":881,"transactions":9,"vwap":771},"2026-06-05",69.010002,-0.45,500,{"date":883,"open":785,"high":785,"low":764,"close":763,"change":884,"percent_change":885,"volume":753,"transactions":9,"vwap":763},"2026-06-04",0.67,0.98,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":874,"volume":892,"transactions":9,"vwap":890},"2026-06-03",68.49,68.87,68.45,-0.13,5900,{"date":894,"open":895,"high":778,"low":895,"close":896,"change":141,"percent_change":897,"volume":767,"transactions":9,"vwap":896},"2026-06-02",68.14,68.58,0.47,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":745,"transactions":9,"vwap":901},"2026-06-01",68.54,68.26,-0.54,-0.78,{"date":905,"open":906,"high":809,"low":872,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",68.86,68.8,-0.06,-0.09,17600,{"date":912,"open":913,"high":788,"low":907,"close":906,"change":316,"percent_change":810,"volume":914,"transactions":9,"vwap":906},"2026-05-28",68.89,1700,{"date":916,"open":763,"high":763,"low":398,"close":398,"change":559,"percent_change":917,"volume":841,"transactions":9,"vwap":398},"2026-05-27",-0.32,{"date":919,"open":920,"high":920,"low":763,"close":921,"change":891,"percent_change":874,"volume":858,"transactions":9,"vwap":921},"2026-05-26",69.3,69.22,{"date":923,"open":921,"high":757,"low":921,"close":924,"change":758,"percent_change":759,"volume":745,"transactions":9,"vwap":924},"2026-05-22",69.35,{"date":926,"open":788,"high":927,"low":928,"close":929,"change":930,"percent_change":477,"volume":767,"transactions":9,"vwap":929},"2026-05-21",69.24,68.82,69.19,0.27,{"date":932,"open":933,"high":934,"low":933,"close":196,"change":935,"percent_change":850,"volume":829,"transactions":9,"vwap":196},"2026-05-20",68.7,69.029999,0.3,{"date":937,"open":873,"high":938,"low":939,"close":803,"change":106,"percent_change":940,"volume":941,"transactions":9,"vwap":803},"2026-05-19",68.79,68.44,0.09,3000,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":852,"transactions":9,"vwap":945},"2026-05-18",68.29,68.56,68.27,0.92,1.36,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":845,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-15",68.059998,67.61,67.64,-0.97,2100,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":520,"percent_change":396,"volume":960,"transactions":9,"vwap":959},"2026-05-14",68.42,68.3,700,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":307,"volume":745,"transactions":9,"vwap":964},"2026-05-13",67.95,68.16,-0.02,{"date":967,"open":964,"high":968,"low":895,"close":969,"change":396,"percent_change":705,"volume":914,"transactions":9,"vwap":969},"2026-05-12",68.23,68.18,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":930,"percent_change":126,"volume":846,"transactions":9,"vwap":974},"2026-05-11",68.089996,68.15,67.97,{"date":976,"open":977,"high":977,"low":978,"close":27,"change":540,"percent_change":908,"volume":979,"transactions":9,"vwap":27},"2026-05-08",67.92,67.65,4600,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":833,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-07",68.07,67.74,-1.44,3800,{"date":987,"open":938,"high":938,"low":988,"close":989,"change":990,"percent_change":376,"volume":858,"transactions":9,"vwap":989},"2026-05-06",68.59,68.73,0.34,{"date":992,"open":993,"high":828,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",68.21,68.13,68.39,0.51,0.75,1200,{"date":1000,"open":951,"high":969,"low":1001,"close":1002,"change":189,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-04",67.75,67.88,-0.95,4100,{"date":1006,"open":779,"high":196,"low":1007,"close":1007,"change":773,"percent_change":774,"volume":829,"transactions":9,"vwap":1007},"2026-05-01",68.53,{"date":1009,"open":988,"high":1010,"low":872,"close":1010,"change":1011,"percent_change":1012,"volume":767,"transactions":9,"vwap":1010},"2026-04-30",68.76,1.26,1.87,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":365,"volume":841,"transactions":9,"vwap":1016},"2026-04-29",67.39,67.5,-0.21,{"date":1019,"open":1001,"high":1020,"low":1021,"close":1022,"change":935,"percent_change":1023,"volume":775,"transactions":9,"vwap":1022},"2026-04-28",67.89,67.47,67.71,0.45,{"date":1025,"open":1026,"high":27,"low":1027,"close":1027,"change":891,"percent_change":874,"volume":998,"transactions":9,"vwap":1027},"2026-04-27",67.48,67.41,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":781,"volume":835,"transactions":9,"vwap":1032},"2026-04-24",67.68,67.45,67.54,-0.18,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":996,"percent_change":752,"volume":864,"transactions":9,"vwap":1038},"2026-04-23",67.82,67.59,67.72,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":403,"percent_change":1043,"volume":835,"transactions":9,"vwap":1042},"2026-04-22",67.4,67.21,-0.15,{"date":1045,"open":230,"high":230,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":760,"transactions":9,"vwap":1046},"2026-04-21",67.31,-0.62,-0.91,{"date":1050,"open":1051,"high":993,"low":1052,"close":1052,"change":891,"percent_change":874,"volume":745,"transactions":9,"vwap":1052},"2026-04-20",68.12,67.93,{"date":1054,"open":1020,"high":951,"low":1036,"close":951,"change":935,"percent_change":850,"volume":941,"transactions":9,"vwap":951},"2026-04-17",{"date":1056,"open":1057,"high":1057,"low":952,"close":1058,"change":1059,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-16",67.81,67.76,0,2800,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1058,"change":874,"percent_change":875,"volume":1060,"transactions":9,"vwap":1058},"2026-04-15",67.94,67.66,{"date":1066,"open":1067,"high":963,"low":1068,"close":963,"change":520,"percent_change":396,"volume":1060,"transactions":9,"vwap":963},"2026-04-14",67.83,67.8,{"date":1070,"open":1032,"high":1057,"low":1071,"close":1057,"change":540,"percent_change":908,"volume":799,"transactions":9,"vwap":1057},"2026-04-13",67.53,{"date":1073,"open":972,"high":972,"low":1030,"close":1074,"change":403,"percent_change":1043,"volume":1075,"transactions":9,"vwap":1074},"2026-04-10",67.85,3900,{"date":1077,"open":1057,"high":895,"low":1078,"close":963,"change":530,"percent_change":121,"volume":1079,"transactions":9,"vwap":963},"2026-04-09",67.77,13100,{"date":1081,"open":1021,"high":1082,"low":1021,"close":1082,"change":37,"percent_change":1083,"volume":799,"transactions":9,"vwap":1082},"2026-04-08",67.78,1.09,{"date":1085,"open":1086,"high":1001,"low":1087,"close":1088,"change":722,"percent_change":412,"volume":1089,"transactions":9,"vwap":1088},"2026-04-07",66.82,66.6,67.050003,14600,{"date":1091,"open":1092,"high":357,"low":1092,"close":1093,"change":817,"percent_change":850,"volume":1094,"transactions":9,"vwap":1093},"2026-04-06",66.62,66.95,5400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":863,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-02",66.18,66.69,66.14,66.66,0.18,3600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":396,"percent_change":141,"volume":1107,"transactions":9,"vwap":1106},"2026-04-01",66.21,66.54,4000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":948,"volume":1115,"transactions":9,"vwap":1113},"2026-03-31",66.029999,66.39,66.019997,66.33,0.89,2400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":705,"percent_change":1122,"volume":799,"transactions":9,"vwap":1121},"2026-03-30",65.86,65.92,65.3,65.44,0.48,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":789,"percent_change":790,"volume":775,"transactions":9,"vwap":1127},"2026-03-27",65.28,65.63,65.13,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-26",65.32,65.74,65.059998,65.21,-0.63,-0.96,5800,{"date":1138,"open":1131,"high":1139,"low":1140,"close":1141,"change":850,"percent_change":884,"volume":979,"transactions":9,"vwap":1141},"2026-03-25",65.95,65.72,65.84,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":438,"volume":760,"transactions":9,"vwap":1146},"2026-03-24",64.91,65.66,65.4,0.05,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-23",64.94,65.79,65.35,0.62,0.96,4900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",65.07,65.12,64.44,64.73,-1.21,-1.84,20100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":722,"percent_change":412,"volume":1170,"transactions":9,"vwap":1169},"2026-03-19",65.47,66.17,65.94,7300,{"date":1172,"open":1173,"high":1173,"low":1141,"close":1141,"change":1048,"percent_change":1174,"volume":1155,"transactions":9,"vwap":1141},"2026-03-18",66.4,-1.36,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":448,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-17",66.97,67.18,66.75,0.33,4400,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1153,"percent_change":857,"volume":732,"transactions":9,"vwap":1186},"2026-03-16",66.52,66.7,66.53,{"date":1188,"open":1168,"high":1189,"low":1190,"close":1191,"change":773,"percent_change":1192,"volume":1181,"transactions":9,"vwap":1191},"2026-03-13",66.24,65.88,65.91,-0.35,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1099,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1099},"2026-03-12",66.15,66.46,66.099998,-0.48,-0.72,7000,{"date":1202,"open":1203,"high":1098,"low":1204,"close":1092,"change":712,"percent_change":106,"volume":1205,"transactions":9,"vwap":1092},"2026-03-11",66.47,66.44,16800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":891,"percent_change":874,"volume":1211,"transactions":9,"vwap":1210},"2026-03-10",66.65,67.2,66.58,3500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":722,"percent_change":412,"volume":1107,"transactions":9,"vwap":1217},"2026-03-09",66.2,66.78,65.99,66.71,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":208,"volume":1181,"transactions":9,"vwap":1223},"2026-03-06",66.55,66.67,66.23,66.61,-0.47,{"date":1226,"open":1016,"high":1016,"low":1098,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-05",67.080002,-0.92,-1.35,9600,{"date":1232,"open":1233,"high":230,"low":1234,"close":230,"change":1235,"percent_change":797,"volume":1236,"transactions":9,"vwap":230},"2026-03-04",67.87,67.57,0.28,3200,{"date":1238,"open":1239,"high":1240,"low":1203,"close":1038,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1038},"2026-03-03",67.56,67.9,-1.17,-1.7,21500,{"date":1245,"open":1246,"high":913,"low":945,"close":913,"change":559,"percent_change":917,"volume":1236,"transactions":9,"vwap":913},"2026-03-02",68.64,{"date":1248,"open":764,"high":785,"low":1249,"close":1250,"change":722,"percent_change":520,"volume":1251,"transactions":9,"vwap":1250},"2026-02-27",69.019997,69.11,3700,{"date":1253,"open":196,"high":795,"low":907,"close":879,"change":412,"percent_change":448,"volume":1004,"transactions":9,"vwap":879},"2026-02-26",{"date":1255,"open":889,"high":889,"low":772,"close":906,"change":840,"percent_change":817,"volume":846,"transactions":9,"vwap":906},"2026-02-25",{"date":1257,"open":873,"high":771,"low":995,"close":1258,"change":1259,"percent_change":758,"volume":985,"transactions":9,"vwap":1258},"2026-02-24",68.66,0.11,{"date":1261,"open":794,"high":794,"low":770,"close":872,"change":773,"percent_change":774,"volume":1181,"transactions":9,"vwap":872},"2026-02-23",{"date":1263,"open":994,"high":787,"low":994,"close":787,"change":996,"percent_change":997,"volume":1060,"transactions":9,"vwap":787},"2026-02-20",{"date":1265,"open":993,"high":946,"low":994,"close":946,"change":1147,"percent_change":721,"volume":1115,"transactions":9,"vwap":946},"2026-02-19",{"date":1267,"open":1268,"high":1268,"low":895,"close":1269,"change":1147,"percent_change":721,"volume":1270,"transactions":9,"vwap":1269},"2026-02-18",68.4,68.22,5600,{"date":1272,"open":964,"high":1273,"low":1058,"close":1274,"change":530,"percent_change":121,"volume":1275,"transactions":9,"vwap":1274},"2026-02-17",68.24,68.17,5300,{"date":1277,"open":1038,"high":1051,"low":1278,"close":230,"change":1101,"percent_change":930,"volume":1102,"transactions":9,"vwap":230},"2026-02-13",67.52,{"date":1280,"open":1074,"high":1274,"low":983,"close":1036,"change":345,"percent_change":1134,"volume":1211,"transactions":9,"vwap":1036},"2026-02-12",{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1023,"percent_change":136,"volume":753,"transactions":9,"vwap":1285},"2026-02-11",68.050003,68.35,68.25,{"date":1287,"open":1288,"high":974,"low":1058,"close":1068,"change":940,"percent_change":1289,"volume":1115,"transactions":9,"vwap":1068},"2026-02-10",67.84,0.13,{"date":1291,"open":1278,"high":1082,"low":1292,"close":1022,"change":412,"percent_change":448,"volume":1293,"transactions":9,"vwap":1022},"2026-02-09",67.51,4800,{"date":1295,"open":1296,"high":1239,"low":1296,"close":1239,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1239},"2026-02-06",67.16,1.04,1.56,4700,{"date":1301,"open":1302,"high":1303,"low":1204,"close":1184,"change":345,"percent_change":1304,"volume":1181,"transactions":9,"vwap":1184},"2026-02-05",66.57,66.63,-0.64,{"date":1306,"open":1204,"high":1307,"low":1204,"close":1093,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1093},"2026-02-04",67.040001,0.87,1.32,26800,{"date":1312,"open":1152,"high":1313,"low":1152,"close":1313,"change":997,"percent_change":1314,"volume":1275,"transactions":9,"vwap":1313},"2026-02-03",66.080002,1.15,{"date":1316,"open":1317,"high":1318,"low":1159,"close":1319,"change":1101,"percent_change":1235,"volume":819,"transactions":9,"vwap":1319},"2026-02-02",65.17,65.43,65.33,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":721,"percent_change":1259,"volume":1325,"transactions":9,"vwap":1323},"2026-01-30",64.97,65.15,64.8,2600,{"date":1327,"open":1127,"high":1146,"low":1328,"close":1329,"change":51,"percent_change":752,"volume":1102,"transactions":9,"vwap":1329},"2026-01-29",64.99,65.080002,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":917,"percent_change":207,"volume":1270,"transactions":9,"vwap":1335},"2026-01-28",64.66,64.78,64.46,64.59,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1144,"change":158,"percent_change":1314,"volume":1341,"transactions":9,"vwap":1144},"2026-01-27",64.45,64.98,64.43,12800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":797,"volume":1251,"transactions":9,"vwap":1347},"2026-01-26",64.25,64.3,64.07,64.17,0.26,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":721,"percent_change":1259,"volume":1325,"transactions":9,"vwap":1354},"2026-01-23",63.79,63.94,63.71,63.91,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1259,"percent_change":530,"volume":1361,"transactions":9,"vwap":1360},"2026-01-22",63.99,64.080002,63.73,63.84,7900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1359,"change":997,"percent_change":58,"volume":1211,"transactions":9,"vwap":1359},"2026-01-21",63.31,63.83,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1134,"percent_change":833,"volume":1372,"transactions":9,"vwap":1371},"2026-01-20",63.25,63.33,62.94,62.98,9300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":438,"percent_change":1289,"volume":1378,"transactions":9,"vwap":1377},"2026-01-16",63.45,63.67,63.61,4200,{"date":1380,"open":1381,"high":1359,"low":1382,"close":1383,"change":840,"percent_change":141,"volume":1384,"transactions":9,"vwap":1383},"2026-01-15",63.37,63.21,63.53,47100,{"date":1386,"open":127,"high":1387,"low":127,"close":1369,"change":136,"percent_change":1388,"volume":753,"transactions":9,"vwap":1369},"2026-01-14",63.35,1.05,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":835,"transactions":9,"vwap":1394},"2026-01-13",62.63,62.71,62.49,62.67,0.02,0.03,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":758,"percent_change":1348,"volume":1402,"transactions":9,"vwap":1400},"2026-01-12",62.54,62.65,62.32,6900,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1393,"change":965,"percent_change":307,"volume":775,"transactions":9,"vwap":1393},"2026-01-09",62.58,62.39,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":386,"percent_change":65,"volume":892,"transactions":9,"vwap":1411},"2026-01-08",61.84,62.53,62.51,{"date":1413,"open":1401,"high":1401,"low":1414,"close":1415,"change":652,"percent_change":1224,"volume":799,"transactions":9,"vwap":1415},"2026-01-07",61.81,61.95,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":908,"percent_change":403,"volume":1421,"transactions":9,"vwap":1420},"2026-01-06",62.2,62.43,62.24,8800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":935,"percent_change":1122,"volume":1428,"transactions":9,"vwap":1427},"2026-01-05",61.94,62.35,61.8,62.3,10400,{"date":1430,"open":1431,"high":1432,"low":1431,"close":248,"change":797,"percent_change":884,"volume":1433,"transactions":9,"vwap":248},"2026-01-02",61.93,62.29,32200,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":835,"transactions":9,"vwap":1437},"2025-12-31",61.85,61.59,-0.38,-0.61,{"date":1441,"open":1431,"high":1442,"low":1436,"close":1443,"change":141,"percent_change":731,"volume":1444,"transactions":9,"vwap":1443},"2025-12-30",62.07,61.97,6100,{"date":1446,"open":1447,"high":1415,"low":1448,"close":1449,"change":773,"percent_change":335,"volume":1450,"transactions":9,"vwap":1449},"2025-12-29",61.91,61.63,61.65,39700,{"date":1452,"open":1453,"high":1418,"low":1454,"close":1455,"change":1456,"percent_change":1135,"volume":1457,"transactions":9,"vwap":1455},"2025-12-26",62.029999,61.79,61.88,-0.6,11200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":759,"percent_change":326,"volume":1325,"transactions":9,"vwap":1461},"2025-12-24",62.34,62.48,62.33,{"date":1464,"open":1465,"high":1425,"low":1465,"close":1466,"change":412,"percent_change":1467,"volume":1004,"transactions":9,"vwap":1466},"2025-12-23",62.15,62.25,0.24,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1467,"percent_change":477,"volume":960,"transactions":9,"vwap":1472},"2025-12-22",62.11,62.12,62.099998,{"date":1474,"open":1453,"high":1471,"low":1475,"close":1475,"change":307,"percent_change":429,"volume":1004,"transactions":9,"vwap":1475},"2025-12-19",61.86,{"date":1477,"open":1470,"high":1478,"low":1479,"close":1480,"change":908,"percent_change":403,"volume":799,"transactions":9,"vwap":1480},"2025-12-18",62.18,61.83,61.89,{"date":1482,"open":1436,"high":1453,"low":1436,"close":1415,"change":1467,"percent_change":477,"volume":1378,"transactions":9,"vwap":1415},"2025-12-17",{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":207,"percent_change":1488,"volume":1102,"transactions":9,"vwap":1487},"2025-12-16",62.16,61.57,61.71,-0.79,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1418,"change":705,"percent_change":376,"volume":998,"transactions":9,"vwap":1418},"2025-12-15",62.23,61.98,{"date":1494,"open":1415,"high":1495,"low":1496,"close":1480,"change":810,"percent_change":917,"volume":835,"transactions":9,"vwap":1480},"2025-12-12",61.99,61.87,{"date":1498,"open":1447,"high":1499,"low":1447,"close":1500,"change":126,"percent_change":286,"volume":760,"transactions":9,"vwap":1500},"2025-12-11",62.19,62.09,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":760,"transactions":9,"vwap":1505},"2025-12-10",61.34,61.72,61.69,0.68,1.11,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":712,"percent_change":721,"volume":829,"transactions":9,"vwap":1511},"2025-12-09",61.25,61.0099983,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":917,"percent_change":1518,"volume":1075,"transactions":9,"vwap":1517},"2025-12-08",60.98,61.17,60.96,60.97,-0.52,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":429,"percent_change":789,"volume":846,"transactions":9,"vwap":1524},"2025-12-05",61.43,61.54,61.22,61.29,{"date":1526,"open":1527,"high":1528,"low":1524,"close":1503,"change":1529,"percent_change":598,"volume":864,"transactions":9,"vwap":1503},"2025-12-04",61.42,61.51,-0.16,{"date":1531,"open":1532,"high":1522,"low":1532,"close":1533,"change":990,"percent_change":386,"volume":829,"transactions":9,"vwap":1533},"2025-12-03",61.28,61.5,{"date":1535,"open":1536,"high":1536,"low":1511,"close":1537,"change":940,"percent_change":412,"volume":1538,"transactions":9,"vwap":1537},"2025-12-02",61.41,61.16,2900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":228,"percent_change":197,"volume":760,"transactions":9,"vwap":1542},"2025-12-01",61.23,61.07,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1521,"change":1467,"percent_change":477,"volume":829,"transactions":9,"vwap":1521},"2025-11-28",61.080002,61.45,{"date":1548,"open":1532,"high":1532,"low":1549,"close":1549,"change":797,"percent_change":884,"volume":173,"transactions":9,"vwap":1549},"2025-11-26",61.19,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1153,"percent_change":1555,"volume":1107,"transactions":9,"vwap":1554},"2025-11-25",60.37,60.87,60.78,1.03,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":712,"percent_change":721,"volume":1378,"transactions":9,"vwap":1561},"2025-11-24",60.18,60.27,59.94,60.16,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1181,"transactions":9,"vwap":1566},"2025-11-21",59.66,60.34,60.12,0.88,1.49,{"date":1570,"open":1571,"high":1558,"low":1572,"close":1572,"change":1198,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-20",60.029999,59.24,-0.8,9000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":880,"percent_change":1580,"volume":745,"transactions":9,"vwap":1579},"2025-11-19",60.0099983,59.63,59.72,-0.75,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":438,"percent_change":1289,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",60.17,600,{"date":1586,"open":1587,"high":1588,"low":1577,"close":1589,"change":1456,"percent_change":833,"volume":835,"transactions":9,"vwap":1589},"2025-11-17",60.5,60.65,60.09,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":540,"percent_change":738,"volume":829,"transactions":9,"vwap":1593},"2025-11-14",60.6,60.69,60.57,{"date":1596,"open":1597,"high":1510,"low":1598,"close":1598,"change":875,"percent_change":804,"volume":1211,"transactions":9,"vwap":1598},"2025-11-13",61.060001,60.73,{"date":1600,"open":1601,"high":1601,"low":1511,"close":1511,"change":520,"percent_change":759,"volume":1584,"transactions":9,"vwap":1511},"2025-11-12",61.029999,{"date":1603,"open":1587,"high":1604,"low":1587,"close":1553,"change":869,"percent_change":1605,"volume":825,"transactions":9,"vwap":1553},"2025-11-11",60.91,0.71,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":51,"percent_change":625,"volume":1611,"transactions":9,"vwap":1609},"2025-11-10",60.14,60.44,59.95,9800,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1610,"change":824,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1610},"2025-11-07",59.4,59.96,0.91,12100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1059,"percent_change":1059,"volume":732,"transactions":9,"vwap":1621},"2025-11-06",59.52,59.41,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1621,"change":126,"percent_change":1506,"volume":1115,"transactions":9,"vwap":1621},"2025-11-05",59.21,59.47,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":256,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-04",58.89,59.19,58.85,59.0099983,-0.42,9400,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":652,"volume":858,"transactions":9,"vwap":1638},"2025-11-03",59.49,58.96,59.26,-0.17,{"date":1641,"open":1614,"high":1636,"low":1642,"close":1643,"change":790,"percent_change":810,"volume":835,"transactions":9,"vwap":1643},"2025-10-31",59.32,59.43,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1529,"percent_change":781,"volume":955,"transactions":9,"vwap":1648},"2025-10-30",59.39,59.83,59.55,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-29",60.23,60.29,59.57,59.71,-0.56,-0.93,7100,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1559,"change":365,"percent_change":1662,"volume":760,"transactions":9,"vwap":1559},"2025-10-28",60.38,60.24,-0.51,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1101,"percent_change":935,"volume":767,"transactions":9,"vwap":1667},"2025-10-27",60.61,60.51,60.58,{"date":1669,"open":1670,"high":1666,"low":1671,"close":1671,"change":1259,"percent_change":1101,"volume":955,"transactions":9,"vwap":1671},"2025-10-24",60.47,60.4,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1652,"change":1101,"percent_change":935,"volume":1677,"transactions":9,"vwap":1652},"2025-10-23",60.31,60.45,60.21,23600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":722,"percent_change":530,"volume":1378,"transactions":9,"vwap":1683},"2025-10-22",59.98,60.19,59.93,60.11,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1577,"change":909,"percent_change":1043,"volume":876,"transactions":9,"vwap":1577},"2025-10-21",60.099998,59.88,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1686,"change":705,"percent_change":731,"volume":876,"transactions":9,"vwap":1686},"2025-10-20",59.89,60.13,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":705,"percent_change":731,"volume":732,"transactions":9,"vwap":1695},"2025-10-17",59.45,59.79,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":559,"percent_change":335,"volume":1060,"transactions":9,"vwap":1700},"2025-10-16",59.82,59.85,59.48,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":520,"percent_change":1467,"volume":1107,"transactions":9,"vwap":1705},"2025-10-15",59.84,59.34,59.7,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":869,"percent_change":37,"volume":1711,"transactions":9,"vwap":1710},"2025-10-14",59.13,59.62,59.56,4300,{"date":1713,"open":1714,"high":1629,"low":1714,"close":1708,"change":897,"percent_change":765,"volume":876,"transactions":9,"vwap":1708},"2025-10-13",59.099998,{"date":1716,"open":1717,"high":1717,"low":25,"close":25,"change":1718,"percent_change":1719,"volume":1115,"transactions":9,"vwap":25},"2025-10-10",59.58,-0.76,-1.28,{"date":1721,"open":1703,"high":1722,"low":1614,"close":1723,"change":1224,"percent_change":903,"volume":1724,"transactions":9,"vwap":1723},"2025-10-09",59.91,59.42,5000,{"date":1726,"open":1687,"high":1722,"low":1727,"close":1690,"change":1395,"percent_change":1396,"volume":941,"transactions":9,"vwap":1690},"2025-10-08",59.77,{"date":1729,"open":1682,"high":1730,"low":1731,"close":1732,"change":773,"percent_change":1438,"volume":1251,"transactions":9,"vwap":1732},"2025-10-07",59.99,59.75,59.87,{"date":1734,"open":1676,"high":1676,"low":1735,"close":1686,"change":874,"percent_change":917,"volume":799,"transactions":9,"vwap":1686},"2025-10-06",60.02,{"date":1737,"open":1558,"high":1671,"low":1561,"close":1652,"change":151,"percent_change":511,"volume":1444,"transactions":9,"vwap":1652},"2025-10-03",{"date":1739,"open":1589,"high":1561,"low":1740,"close":1560,"change":774,"percent_change":568,"volume":799,"transactions":9,"vwap":1560},"2025-10-02",59.86,{"date":1742,"open":1743,"high":1559,"low":1681,"close":1559,"change":1289,"percent_change":448,"volume":775,"transactions":9,"vwap":1559},"2025-10-01",60.26,{"date":1745,"open":1690,"high":1608,"low":1746,"close":1608,"change":121,"percent_change":818,"volume":1115,"transactions":9,"vwap":1608},"2025-09-30",59.8,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1690,"change":738,"percent_change":790,"volume":985,"transactions":9,"vwap":1690},"2025-09-29",60.060001,59.81,{"date":1752,"open":1753,"high":1615,"low":1753,"close":1615,"change":286,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1615},"2025-09-26",59.6,1.1,22300,{"date":1757,"open":1643,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1719,"volume":1762,"transactions":9,"vwap":1760},"2025-09-25",59.44,59.22,59.31,-0.77,16200,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1017,"percent_change":1192,"volume":876,"transactions":9,"vwap":1767},"2025-09-24",60.25,60.07,60.080002,{"date":1769,"open":1770,"high":1770,"low":1765,"close":1652,"change":1467,"percent_change":126,"volume":998,"transactions":9,"vwap":1652},"2025-09-23",60.35,{"date":1772,"open":1773,"high":1589,"low":1703,"close":1773,"change":429,"percent_change":789,"volume":760,"transactions":9,"vwap":1773},"2025-09-22",60.049999,{"date":1775,"open":1776,"high":1776,"low":1749,"close":1686,"change":891,"percent_change":559,"volume":767,"transactions":9,"vwap":1686},"2025-09-19",60.33,{"date":1778,"open":1566,"high":1652,"low":1566,"close":1651,"change":789,"percent_change":891,"volume":1538,"transactions":9,"vwap":1651},"2025-09-18",{"date":1780,"open":1781,"high":1670,"low":1743,"close":1674,"change":721,"percent_change":863,"volume":998,"transactions":9,"vwap":1674},"2025-09-17",60.46,{"date":1783,"open":1770,"high":1770,"low":1784,"close":1661,"change":1043,"percent_change":256,"volume":173,"transactions":9,"vwap":1661},"2025-09-16",60.22,{"date":1786,"open":1670,"high":1787,"low":1770,"close":1788,"change":111,"percent_change":965,"volume":835,"transactions":9,"vwap":1788},"2025-09-15",60.48,60.39,{"date":1790,"open":1671,"high":1609,"low":1671,"close":1671,"change":468,"percent_change":567,"volume":1584,"transactions":9,"vwap":1671},"2025-09-12",{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":88,"volume":1115,"transactions":9,"vwap":1794},"2025-09-11",60.32,60.64,0.61,{"date":1797,"open":1690,"high":1749,"low":1698,"close":1571,"change":578,"percent_change":141,"volume":1107,"transactions":9,"vwap":1571},"2025-09-10",{"date":1799,"open":1564,"high":1740,"low":1564,"close":1703,"change":758,"percent_change":930,"volume":1800,"transactions":9,"vwap":1703},"2025-09-09",3100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1396,"percent_change":1147,"volume":1107,"transactions":9,"vwap":1804},"2025-09-08",59.65,59.68,59.35,{"date":1807,"open":1808,"high":1809,"low":1710,"close":1803,"change":940,"percent_change":412,"volume":1075,"transactions":9,"vwap":1803},"2025-09-05",59.74,59.9,{"date":1811,"open":1723,"high":1710,"low":1812,"close":1710,"change":935,"percent_change":996,"volume":914,"transactions":9,"vwap":1710},"2025-09-04",59.33,{"date":1814,"open":1629,"high":1638,"low":1815,"close":1638,"change":789,"percent_change":891,"volume":1402,"transactions":9,"vwap":1638},"2025-09-03",59.060001,{"date":1817,"open":1818,"high":1704,"low":1818,"close":1704,"change":880,"percent_change":1580,"volume":846,"transactions":9,"vwap":1704},"2025-09-02",59.16,{"date":1820,"open":1821,"high":1695,"low":1564,"close":1695,"change":722,"percent_change":530,"volume":1270,"transactions":9,"vwap":1695},"2025-08-29",59.69,{"date":1823,"open":1753,"high":1821,"low":1753,"close":1821,"change":909,"percent_change":1043,"volume":998,"transactions":9,"vwap":1821},"2025-08-28",{"date":1825,"open":1621,"high":1826,"low":1621,"close":1826,"change":396,"percent_change":151,"volume":1004,"transactions":9,"vwap":1826},"2025-08-27",59.78,{"date":1828,"open":1753,"high":1753,"low":1620,"close":1653,"change":874,"percent_change":917,"volume":955,"transactions":9,"vwap":1653},"2025-08-26",{"date":1830,"open":1681,"high":1681,"low":1831,"close":1831,"change":1304,"percent_change":1832,"volume":760,"transactions":9,"vwap":1831},"2025-08-25",59.76,-1.06,{"date":1834,"open":1831,"high":1675,"low":1831,"close":1671,"change":625,"percent_change":1835,"volume":985,"transactions":9,"vwap":1671},"2025-08-22",1.38,{"date":1837,"open":1821,"high":1821,"low":1838,"close":1717,"change":316,"percent_change":773,"volume":825,"transactions":9,"vwap":1717},"2025-08-21",59.54,{"date":1840,"open":1723,"high":1698,"low":1723,"close":1579,"change":146,"percent_change":1841,"volume":1428,"transactions":9,"vwap":1579},"2025-08-20",0.64,{"date":1843,"open":1759,"high":1844,"low":1759,"close":1704,"change":121,"percent_change":818,"volume":1845,"transactions":9,"vwap":1704},"2025-08-19",59.46,5100,{"date":1847,"open":1624,"high":1624,"low":1848,"close":1848,"change":1017,"percent_change":1192,"volume":881,"transactions":9,"vwap":1848},"2025-08-18",59.09,{"date":1850,"open":1704,"high":1704,"low":1851,"close":1851,"change":540,"percent_change":738,"volume":960,"transactions":9,"vwap":1851},"2025-08-15",59.3,{"date":1853,"open":1714,"high":1704,"low":1848,"close":1704,"change":1639,"percent_change":652,"volume":841,"transactions":9,"vwap":1704},"2025-08-14",{"date":1855,"open":1851,"high":1856,"low":1857,"close":1856,"change":386,"percent_change":1858,"volume":819,"transactions":9,"vwap":1856},"2025-08-13",59.51,59.25,0.95,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":731,"percent_change":1114,"volume":829,"transactions":9,"vwap":1862},"2025-08-12",58.59,58.95,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":403,"percent_change":1639,"volume":829,"transactions":9,"vwap":1867},"2025-08-11",58.52,58.36,58.43,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":935,"percent_change":731,"volume":852,"transactions":9,"vwap":1871},"2025-08-08",58.62,58.53,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":758,"percent_change":1235,"volume":799,"transactions":9,"vwap":1876},"2025-08-07",58.080002,58.25,58.23,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1289,"percent_change":448,"volume":858,"transactions":9,"vwap":1880},"2025-08-06",58.21,58.07,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1883,"change":1259,"percent_change":578,"volume":745,"transactions":9,"vwap":1883},"2025-08-05",57.94,57.96,57.75,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":731,"percent_change":1616,"volume":1891,"transactions":9,"vwap":1889},"2025-08-04",57.82,57.83,57.73,7400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1639,"percent_change":1897,"volume":998,"transactions":9,"vwap":1895},"2025-08-01",57.25,57.31,57.18,-0.3,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1718,"volume":914,"transactions":9,"vwap":1903},"2025-07-31",57.74,57.89,57.44,57.48,-0.44,{"date":1906,"open":1875,"high":1907,"low":1908,"close":1909,"change":804,"percent_change":1488,"volume":1102,"transactions":9,"vwap":1909},"2025-07-30",58.32,57.84,57.92,{"date":1911,"open":1912,"high":1913,"low":1876,"close":1913,"change":935,"percent_change":731,"volume":825,"transactions":9,"vwap":1913},"2025-07-29",58.29,58.38,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1874,"change":1047,"percent_change":1832,"volume":876,"transactions":9,"vwap":1874},"2025-07-28",58.57,58.060001,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":965,"percent_change":307,"volume":829,"transactions":9,"vwap":1921},"2025-07-25",58.56,58.7,58.45,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":335,"percent_change":1134,"volume":852,"transactions":9,"vwap":1926},"2025-07-24",58.83,58.72,{"date":1928,"open":1929,"high":1848,"low":1929,"close":1848,"change":1795,"percent_change":1297,"volume":1075,"transactions":9,"vwap":1848},"2025-07-23",58.65,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":731,"percent_change":65,"volume":745,"transactions":9,"vwap":1934},"2025-07-22",58.040001,58.55,58.48,{"date":1936,"open":1937,"high":1937,"low":1884,"close":1884,"change":530,"percent_change":817,"volume":914,"transactions":9,"vwap":1884},"2025-07-21",58.19,{"date":1939,"open":1874,"high":1940,"low":1900,"close":1941,"change":891,"percent_change":559,"volume":858,"transactions":9,"vwap":1941},"2025-07-18",58.12,57.79,{"date":1943,"open":1944,"high":1909,"low":1944,"close":1909,"change":759,"percent_change":126,"volume":864,"transactions":9,"vwap":1909},"2025-07-17",57.56,{"date":1946,"open":1944,"high":1947,"low":1948,"close":1947,"change":935,"percent_change":731,"volume":767,"transactions":9,"vwap":1947},"2025-07-16",57.69,57.43,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":189,"percent_change":1954,"volume":753,"transactions":9,"vwap":1953},"2025-07-15",58.0099983,57.34,57.39,-1.12,{"date":1956,"open":1957,"high":1932,"low":1957,"close":1932,"change":940,"percent_change":758,"volume":876,"transactions":9,"vwap":1932},"2025-07-14",57.88,{"date":1959,"open":1889,"high":1960,"low":1889,"close":1960,"change":1192,"percent_change":1456,"volume":852,"transactions":9,"vwap":1960},"2025-07-11",57.95,{"date":1962,"open":1884,"high":1963,"low":1884,"close":1964,"change":935,"percent_change":731,"volume":1965,"transactions":9,"vwap":1964},"2025-07-10",58.4,58.3,36000,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":578,"percent_change":1180,"volume":829,"transactions":9,"vwap":1970},"2025-07-09",58.16,57.87,58,{"date":1972,"open":1973,"high":1909,"low":1973,"close":1974,"change":121,"percent_change":869,"volume":775,"transactions":9,"vwap":1974},"2025-07-08",57.6,57.81,{"date":1976,"open":1889,"high":1957,"low":1977,"close":1944,"change":567,"percent_change":1978,"volume":1107,"transactions":9,"vwap":1944},"2025-07-07",57.49,-0.69,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1884,"change":840,"percent_change":151,"volume":1325,"transactions":9,"vwap":1884},"2025-07-03",58.02,57.9,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1235,"percent_change":51,"volume":1075,"transactions":9,"vwap":1988},"2025-07-02",57.53,57.78,57.41,57.76,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1903,"change":326,"percent_change":286,"volume":1724,"transactions":9,"vwap":1903},"2025-07-01",57.07,57.63,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":448,"percent_change":477,"volume":1115,"transactions":9,"vwap":1996},"2025-06-30",56.93,57.11,56.87,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":1235,"percent_change":51,"volume":2003,"transactions":9,"vwap":2000},"2025-06-27",56.89,57.080002,56.74,5500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1180,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-26",56.5,56.7,56.44,56.61,0.59,41800,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1229,"percent_change":2017,"volume":1325,"transactions":9,"vwap":2016},"2025-06-25",56.51,56.26,56.28,-2.34,{"date":2019,"open":2020,"high":1947,"low":2020,"close":1992,"change":126,"percent_change":2021,"volume":1094,"transactions":9,"vwap":1992},"2025-06-24",57.5,0.7,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":141,"percent_change":386,"volume":955,"transactions":9,"vwap":2025},"2025-06-23",56.88,57.23,56.83,{"date":2028,"open":1996,"high":2029,"low":2030,"close":2030,"change":908,"percent_change":218,"volume":998,"transactions":9,"vwap":2030},"2025-06-20",57.16,56.91,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":438,"percent_change":520,"volume":835,"transactions":9,"vwap":2035},"2025-06-18",57.55,56.96,56.97,{"date":2037,"open":1894,"high":1894,"low":2038,"close":2000,"change":355,"percent_change":2039,"volume":745,"transactions":9,"vwap":2000},"2025-06-17",56.84,-0.87,{"date":2041,"open":1944,"high":1900,"low":1953,"close":1953,"change":930,"percent_change":897,"volume":173,"transactions":9,"vwap":1953},"2025-06-16",{"date":2043,"open":1902,"high":1903,"low":2044,"close":2044,"change":1662,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-13",57.12,-0.88,9200,{"date":2048,"open":2049,"high":1992,"low":2049,"close":1992,"change":817,"percent_change":996,"volume":1155,"transactions":9,"vwap":1992},"2025-06-12",57.36,{"date":2051,"open":2052,"high":2052,"low":1952,"close":1952,"change":1147,"percent_change":940,"volume":173,"transactions":9,"vwap":1952},"2025-06-11",57.45,{"date":2054,"open":2055,"high":2049,"low":2056,"close":2055,"change":396,"percent_change":326,"volume":739,"transactions":9,"vwap":2055},"2025-06-10",57.29,57.21,{"date":2058,"open":2034,"high":1894,"low":2034,"close":2001,"change":758,"percent_change":1235,"volume":1060,"transactions":9,"vwap":2001},"2025-06-09",{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":376,"percent_change":1114,"volume":829,"transactions":9,"vwap":2062},"2025-06-06",56.82,56.92,56.81,{"date":2065,"open":2066,"high":2009,"low":2067,"close":2067,"change":738,"percent_change":790,"volume":1724,"transactions":9,"vwap":2067},"2025-06-05",56.57,56.42,{"date":2069,"open":2070,"high":2002,"low":2071,"close":2072,"change":1033,"percent_change":917,"volume":2073,"transactions":9,"vwap":2072},"2025-06-04",56.72,56.48,56.49,8000,{"date":2075,"open":2067,"high":2002,"low":2067,"close":2076,"change":721,"percent_change":863,"volume":955,"transactions":9,"vwap":2076},"2025-06-03",56.67,{"date":2078,"open":2072,"high":2009,"low":2079,"close":2080,"change":1259,"percent_change":578,"volume":1299,"transactions":9,"vwap":2080},"2025-06-02",56.22,56.6,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2072,"change":111,"percent_change":965,"volume":2086,"transactions":9,"vwap":2072},"2025-05-30",56.41,56.59,56.31,11300,{"date":2088,"open":2089,"high":2006,"low":2090,"close":2006,"change":705,"percent_change":2091,"volume":1075,"transactions":9,"vwap":2006},"2025-05-29",56.37,56.24,0.55,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":1904,"percent_change":903,"volume":2096,"transactions":9,"vwap":2095},"2025-05-28",56.54,56.19,19000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":51,"percent_change":1308,"volume":985,"transactions":9,"vwap":2102},"2025-05-27",56.4,57.93,56.29,56.63,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":1147,"percent_change":940,"volume":2108,"transactions":9,"vwap":2107},"2025-05-23",55.67,56.17,56.14,8500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":111,"percent_change":965,"volume":2115,"transactions":9,"vwap":2114},"2025-05-22",55.89,56.18,55.84,56.09,6300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-21",56.75,56.099998,-0.74,-1.3,6600,{"date":2124,"open":2026,"high":2034,"low":2125,"close":2038,"change":1147,"percent_change":940,"volume":825,"transactions":9,"vwap":2038},"2025-05-20",56.78,{"date":2127,"open":2089,"high":2061,"low":2112,"close":2128,"change":1348,"percent_change":2129,"volume":1800,"transactions":9,"vwap":2128},"2025-05-19",56.79,0.46,{"date":2131,"open":2112,"high":2094,"low":2106,"close":2132,"change":1348,"percent_change":2129,"volume":1325,"transactions":9,"vwap":2132},"2025-05-16",56.53,{"date":2134,"open":2135,"high":36,"low":2136,"close":36,"change":997,"percent_change":2137,"volume":2138,"transactions":9,"vwap":36},"2025-05-15",55.7,55.64,1.35,8100,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":598,"percent_change":1224,"volume":2144,"transactions":9,"vwap":2143},"2025-05-14",55.79,55.44,55.52,8700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":712,"percent_change":721,"volume":2151,"transactions":9,"vwap":2150},"2025-05-13",55.71,55.91,55.6,55.78,8600,{"date":2153,"open":2154,"high":2154,"low":2149,"close":2155,"change":141,"percent_change":511,"volume":846,"transactions":9,"vwap":2155},"2025-05-12",55.93,55.74,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":412,"percent_change":930,"volume":2161,"transactions":9,"vwap":2160},"2025-05-09",55.29,55.48,55.42,37700,{"date":2163,"open":2164,"high":2149,"low":2165,"close":2165,"change":738,"percent_change":891,"volume":1372,"transactions":9,"vwap":2165},"2025-05-08",55.36,55.27,{"date":2167,"open":2160,"high":2168,"low":2169,"close":2170,"change":307,"percent_change":429,"volume":1657,"transactions":9,"vwap":2170},"2025-05-07",55.55,55.23,55.34,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":403,"percent_change":1033,"volume":1325,"transactions":9,"vwap":2174},"2025-05-06",55.41,55.37,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":468,"percent_change":345,"volume":846,"transactions":9,"vwap":2179},"2025-05-05",55.61,55.43,55.47,{"date":2181,"open":2182,"high":2147,"low":2174,"close":2147,"change":765,"percent_change":2183,"volume":1378,"transactions":9,"vwap":2147},"2025-05-02",55.51,1.46,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1639,"percent_change":365,"volume":876,"transactions":9,"vwap":2189},"2025-05-01",54.93,55.14,54.75,54.91,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":891,"percent_change":468,"volume":1444,"transactions":9,"vwap":2193},"2025-04-30",54.53,55.080002,{"date":2195,"open":2187,"high":2158,"low":2196,"close":2197,"change":863,"percent_change":448,"volume":835,"transactions":9,"vwap":2197},"2025-04-29",55.13,55.21,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":477,"percent_change":1605,"volume":799,"transactions":9,"vwap":2201},"2025-04-28",54.71,55.09,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2204,"change":403,"percent_change":1033,"volume":1211,"transactions":9,"vwap":2204},"2025-04-25",54.7,54.49,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":146,"percent_change":2021,"volume":2212,"transactions":9,"vwap":2211},"2025-04-24",54.39,54.81,54.36,54.8,5700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":530,"percent_change":705,"volume":1800,"transactions":9,"vwap":2217},"2025-04-23",54.86,54.21,54.42,{"date":179,"open":175,"high":2219,"low":175,"close":2220,"change":477,"percent_change":2221,"volume":1711,"transactions":9,"vwap":2220},54.26,54.25,0.72]