[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFE":3,"homepage-market-summary":30,"stock-historical-DFE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFE","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 Europe SmallCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7896,2.06,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.845,73.659,73.88,73.59,73.296,0.549,0.75,3918.328479,78.34,66.050003,8526.479134868527,63.4,5105,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},61.89,9027,3294846.262852,18.65,"2025-04-22",[182,185,195,204,215,225,236,247,256,265,276,285,294,305,315,326,335,344,353,362,371,380,389,399,409,418,428,435,445,456,466,477,486,495,506,515,525,532,541,550,558,566,577,585,594,604,612,622,631,639,647,657,664,671,681,690,701,709,719,729,736,741,749,757,765,771,778,784,790,798,806,814,820,827,835,843,849,853,860,868,873,878,885,891,896,904,911,918,925,931,937,944,950,955,964,970,975,983,988,992,996,1002,1008,1013,1019,1025,1029,1036,1044,1050,1057,1060,1066,1073,1078,1084,1089,1095,1101,1105,1110,1115,1119,1126,1134,1140,1147,1154,1160,1167,1174,1182,1190,1196,1204,1209,1217,1224,1230,1237,1243,1251,1257,1263,1270,1275,1279,1284,1289,1295,1302,1309,1315,1319,1323,1326,1330,1335,1339,1343,1347,1350,1353,1358,1362,1368,1373,1380,1385,1389,1394,1397,1401,1405,1410,1415,1419,1426,1432,1440,1445,1450,1455,1459,1464,1468,1471,1474,1482,1488,1493,1498,1503,1511,1516,1523,1527,1532,1538,1542,1548,1554,1560,1567,1573,1580,1586,1591,1595,1599,1603,1610,1615,1622,1629,1634,1641,1647,1652,1659,1668,1674,1679,1686,1691,1698,1702,1708,1715,1723,1729,1735,1741,1745,1747,1751,1754,1760,1768,1773,1777,1783,1787,1791,1795,1800,1807,1813,1818,1823,1828,1831,1835,1838,1841,1843,1845,1851,1856,1859,1864,1868,1872,1875,1878,1880,1885,1889,1892,1895,1898,1900,1903,1907,1914,1917,1921,1925,1929,1933,1937,1941,1944,1947,1951,1957,1960,1962,1966,1973,1976,1980,1982,1985,1989,1994,1998,2003,2006,2011,2014,2019,2025,2027,2029,2032,2036,2039,2045,2048,2051,2053,2056,2058,2061,2064,2068,2072,2075,2079,2085,2094,2099,2104,2108,2114,2116,2120,2123,2126,2130,2132,2134,2138,2140,2146,2150,2155,2159,2162,2165,2170,2174,2181,2187,2190,2194,2199,2204,2209,2215,2221,2228,2233,2236,2240,2244,2249,2255,2261,2266,2271,2278,2285,2290],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},82,73.6889,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",73.22,73.32,73.1916,-1.16,-1.56,21673.4137,145,73.2478,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",75.01,74.456,-0.104,-0.14,2706.125801,70,74.8332,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",74.71,74.85,74.26,74.56,-0.13,-0.17,10696.905056,152,74.6977,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",75.055,75.2346,74.69,-0.41,-0.55,24809.191585,219,74.7887,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",74.932,75.39,74.86,75.1,-0.3226,-0.43,18126.9089,86,75.1212,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",75.51,75.63,75.12,75.4226,-0.2096,-0.28,1880.46073,58,75.4608,{"date":248,"open":249,"high":249,"low":239,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",76.02,75.6322,-1.4012,-1.82,697.664555,61,75.8461,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",76.82,77.0334,0.2159,0.28,1652.527852,79,76.8287,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",76.79,76.835,76.72,76.8175,0.7565,0.99,7577.2029,69,76.7888,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",75.89,76.061,-0.5055,-0.66,5287.5499,119,75.9627,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":38,"volume":291,"transactions":292,"vwap":293},"2026-09-17",76.83,76.49,76.5665,0.5538,2237.9896,103,76.6339,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",76.365,76.52,75.98,76.0127,0.1416,0.19,21308.6419,224,76.3865,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":183,"vwap":314},"2026-09-15",75.82,76.05,75.745,75.8711,0.0091,0.01,3102.3031,75.8797,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",75.72,76.1599,75.585,75.862,-0.6133,-0.8,3995.7092,83,76.0091,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",76.685,76.4753,0.4109,0.54,670.161504,66,76.6023,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",76.43,76.0644,-0.8619,-1.12,525.6928,52,76.2986,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",77.14,76.9263,-0.3025,-0.39,2979.88846,71,76.9765,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",77.79,77.2288,-0.9612,-1.23,11834.693078,139,77.5468,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",77.74,78.19,0.3,0.39,18980.3336,81,78.0808,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":82,"volume":377,"transactions":378,"vwap":379},"2026-09-03",77.5975,77.89,77.37,1.03,2070.8843,72,77.665,{"date":381,"open":287,"high":382,"low":383,"close":384,"change":385,"percent_change":210,"volume":386,"transactions":387,"vwap":388},"2026-09-02",76.9,76.59,76.86,-0.1005,7175.384507,88,76.6959,{"date":390,"open":391,"high":392,"low":258,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",77.46,77.48,76.9605,-0.8836,-1.14,4265.9897,77,77.2935,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",77.96,77.64,77.8441,-0.0168,-0.02,6774.8087,117,77.7058,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":369,"vwap":417},"2026-08-28",78.29,77.77,77.8609,-0.1691,-0.22,3095.140635,78.0045,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",77.88,78.06,78.03,0.1151,0.15,5906.353745,93,77.9433,{"date":429,"open":25,"high":25,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":378,"vwap":434},"2026-08-26",77.9149,-0.1851,-0.24,1698.505959,78.0989,{"date":436,"open":437,"high":438,"low":401,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",78.07,78.27,78.1,0.5512,0.71,32791.019711,276,78.1074,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",77.57,77.61,77.5301,77.5488,-0.0578,-0.07,3616.089088,65,77.5537,{"date":457,"open":458,"high":448,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",77.56,77.49,77.6066,0.6838,0.89,4375.741563,101,77.4583,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",76.791,76.955,76.781,76.9228,-0.4568,-0.59,6366.7974,125,76.8469,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":38,"volume":483,"transactions":484,"vwap":485},"2026-08-19",77.35,77.3796,77.181,0.5581,1493.4634,59,77.2942,{"date":487,"open":384,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",76.9317,76.8215,-0.4921,-0.64,2003.0384,87,76.8908,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",77.34,77.4067,77.19,77.3136,-0.1572,-0.2,3367.8724,114,77.281,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":484,"vwap":514},"2026-08-14",77.625,77.38,77.4708,0.4511,0.59,3240.4684,77.4409,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",76.995,77.045,77.0197,0.4997,0.65,1295.190301,35,77.0365,{"date":526,"open":527,"high":527,"low":337,"close":297,"change":528,"percent_change":452,"volume":529,"transactions":530,"vwap":531},"2026-08-12",76.78,-0.052,2319.780516,75,76.5816,{"date":533,"open":534,"high":535,"low":337,"close":536,"change":537,"percent_change":366,"volume":538,"transactions":539,"vwap":540},"2026-08-11",76.57,76.7,76.572,0.232,3130.9837,96,76.5475,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":493,"vwap":549},"2026-08-10",76.33,76.39,76.34,-0.4768,-0.62,5025.470079,76.3506,{"date":551,"open":552,"high":382,"low":553,"close":554,"change":555,"percent_change":441,"volume":556,"transactions":454,"vwap":557},"2026-08-07",76.89,76.6,76.8168,0.5428,8471.9097,76.7433,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",76.274,-0.2066,-0.27,215.5346,44,76.3957,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",76.51,76.58,76.0701,76.4806,0.0206,0.03,8412.4434,158,76.3829,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":333,"vwap":584},"2026-08-04",75.995,76.46,0.6042,0.8,2781.0119,76.2157,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",75.48,75.8558,0.3858,0.51,4298.123659,90,75.7103,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",75.42,75.59,75.47,-0.29,-0.38,1633.450671,68,75.4406,{"date":605,"open":228,"high":606,"low":228,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":342,"vwap":611},"2026-07-30",75.868,75.76,1.4386,1.94,2446.6514,75.6468,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":539,"vwap":621},"2026-07-29",74.34,74.87,73.895,74.3214,-0.2239,-0.3,5856.791543,74.4065,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",74.28,74.5453,0.2475,0.33,1304.133062,55,74.41,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":112,"volume":637,"transactions":530,"vwap":638},"2026-07-27",74.14,74.36,74.2978,-0.0095,3700.730213,74.2915,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":66,"volume":645,"transactions":342,"vwap":646},"2026-07-24",74.361,74.2,74.3073,0.6642,1073.97666,74.3187,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",73.91,73.64,73.6431,-0.9603,-1.29,2429.78236,84,73.7827,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":127,"volume":662,"transactions":602,"vwap":663},"2026-07-22",74.825,74.6034,0.2951,3727.4374,74.7774,{"date":665,"open":649,"high":666,"low":649,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":484,"vwap":670},"2026-07-21",74.3083,0.8831,1.2,3074.1004,74.2138,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",73.87,73.35,73.4252,-0.7667,-1.03,3290.623589,80,73.7004,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":351,"vwap":689},"2026-07-17",74.04,74.1919,73.985,-0.0766,-0.1,4189.375699,74.1156,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",74.25,74.39,74.2018,74.2685,0.0359,0.05,6580.162175,56,74.3472,{"date":702,"open":703,"high":624,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":454,"vwap":708},"2026-07-15",74.0799,74.2326,0.8525,1.16,1844.447807,74.158,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":369,"vwap":718},"2026-07-14",73.45,73.61,73.23,73.3801,0.299,0.41,7348.49921,73.3821,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",73.48,73.05,73.0811,-0.3489,-0.48,4392.4022,94,73.223,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":424,"volume":735,"transactions":9,"vwap":733},"2026-07-10",73.27,73.52,73.43,0.11,10000,{"date":737,"open":738,"high":188,"low":739,"close":188,"change":331,"percent_change":159,"volume":740,"transactions":9,"vwap":188},"2026-07-09",72.91,72.89,7800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":491,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",72.76,73.010002,72.37,72.78,-0.87,36600,{"date":750,"open":733,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",73.58,73.29,73.42,-0.52,-0.7,2900,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-06",73.74,73.94,73.73,0.67,0.91,8500,{"date":766,"open":731,"high":733,"low":767,"close":731,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":731},"2026-07-02",72.96,1.3,1.81,2100,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",71.83,72.12,71.97,0,2300,{"date":779,"open":780,"high":775,"low":780,"close":775,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-06-30",71.76,0.07,0.1,5300,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":441,"percent_change":45,"volume":789,"transactions":9,"vwap":788},"2026-06-29",72.019997,71.71,71.9,15700,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",71.62,71.88,71.19,-0.77,-1.07,21500,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",72.21,72.24,71.96,-1.18,-1.61,38700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",72.75,73.18,73.14,-0.34,-0.46,1600,{"date":815,"open":816,"high":816,"low":721,"close":721,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":721},"2026-06-23",73.75,-0.97,-1.3,1200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":432,"volume":826,"transactions":9,"vwap":824},"2026-06-22",74.29,74.46,74.45,-0.18,1800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":232,"volume":834,"transactions":9,"vwap":832},"2026-06-18",74.67,74.72,74.52,74.63,-0.32,1700,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",76.12,74.92,74.95,-1.25,-1.64,3600,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":220,"volume":756,"transactions":9,"vwap":847},"2026-06-16",76.27,76.16,76.2,-0.31,{"date":850,"open":258,"high":258,"low":851,"close":568,"change":211,"percent_change":415,"volume":852,"transactions":9,"vwap":568},"2026-06-15",76.38,6400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":112,"percent_change":112,"volume":859,"transactions":9,"vwap":858},"2026-06-12",76.21,76.75,76.13,76.68,5100,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-11",75.2,76.69,74.93,2.19,2.94,5700,{"date":869,"open":207,"high":870,"low":871,"close":871,"change":811,"percent_change":872,"volume":819,"transactions":9,"vwap":871},"2026-06-10",75.29,74.5,-0.45,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":697,"percent_change":781,"volume":813,"transactions":9,"vwap":877},"2026-06-09",75.6,73.82,74.84,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",74.96,74.79,0.12,0.16,900,{"date":886,"open":887,"high":887,"low":693,"close":829,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":829},"2026-06-05",76,-1.57,-2.06,3500,{"date":892,"open":298,"high":893,"low":298,"close":894,"change":441,"percent_change":895,"volume":842,"transactions":9,"vwap":894},"2026-06-04",76.26,76.24,0.94,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":796,"volume":903,"transactions":9,"vwap":901},"2026-06-03",75.65,75.69,75.4,75.53,-0.82,6600,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":562,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",76.45,76.07,76.35,-0.35,12900,{"date":912,"open":913,"high":535,"low":914,"close":915,"change":491,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-01",76.37,76.019997,76.62,-0.83,3900,{"date":919,"open":920,"high":364,"low":921,"close":922,"change":923,"percent_change":366,"volume":924,"transactions":9,"vwap":922},"2026-05-29",77.24,77.22,77.26,0.23,7000,{"date":926,"open":927,"high":928,"low":863,"close":929,"change":452,"percent_change":930,"volume":890,"transactions":9,"vwap":929},"2026-05-28",76.76,77.080002,77.029999,-0.09,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":562,"percent_change":909,"volume":936,"transactions":9,"vwap":935},"2026-05-27",77.43,77.050003,77.099998,2700,{"date":938,"open":939,"high":375,"low":940,"close":375,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":375},"2026-05-26",77.29,77.16,1.04,1.36,6300,{"date":945,"open":856,"high":856,"low":946,"close":543,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":543},"2026-05-22",76.31,-0.69,-0.9,4800,{"date":951,"open":543,"high":499,"low":543,"close":952,"change":152,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-21",77.019997,0.46,3100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",75.56,76.8,75.55,76.67,1.47,1.95,10200,{"date":965,"open":966,"high":966,"low":862,"close":862,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":862},"2026-05-19",75.43,-0.79,-1.04,4000,{"date":971,"open":607,"high":972,"low":228,"close":972,"change":521,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-18",75.99,0.86,5500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":777,"transactions":9,"vwap":980},"2026-05-15",75.15,75.37,75.040001,75.34,-1.19,-1.55,{"date":984,"open":863,"high":985,"low":986,"close":986,"change":987,"percent_change":502,"volume":949,"transactions":9,"vwap":986},"2026-05-14",76.97,76.53,-0.15,{"date":989,"open":990,"high":858,"low":990,"close":858,"change":991,"percent_change":716,"volume":813,"transactions":9,"vwap":858},"2026-05-13",75.92,0.31,{"date":993,"open":994,"high":913,"low":972,"close":913,"change":995,"percent_change":817,"volume":969,"transactions":9,"vwap":913},"2026-05-12",76.099998,-0.75,{"date":997,"open":998,"high":998,"low":934,"close":999,"change":600,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-11",77.4,77.12,-0.49,3200,{"date":1003,"open":934,"high":1004,"low":985,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",77.5,1.11,1.45,26900,{"date":1009,"open":1010,"high":1010,"low":544,"close":544,"change":1011,"percent_change":1012,"volume":842,"transactions":9,"vwap":544},"2026-05-07",77.42,-0.98,-1.27,{"date":1014,"open":1015,"high":375,"low":1015,"close":375,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":375},"2026-05-06",77.059998,1.39,1.83,13400,{"date":1020,"open":1021,"high":298,"low":596,"close":298,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":298},"2026-05-05",75.45,1.29,1.73,11500,{"date":1026,"open":1027,"high":901,"low":823,"close":219,"change":981,"percent_change":888,"volume":1028,"transactions":9,"vwap":219},"2026-05-04",75.46,5400,{"date":1030,"open":1031,"high":893,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-01",76.089996,75.88,-0.03,-0.04,2800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-04-30",75.19,75.91,75.11,1.68,2.26,3400,{"date":1045,"open":1046,"high":206,"low":1047,"close":1048,"change":948,"percent_change":1049,"volume":1035,"transactions":9,"vwap":1048},"2026-04-29",74.68,74.12,74.23,-1.2,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":811,"percent_change":872,"volume":1056,"transactions":9,"vwap":1055},"2026-04-28",75.21,75.25,74.89,75.13,4600,{"date":1058,"open":1059,"high":1059,"low":598,"close":598,"change":599,"percent_change":600,"volume":1028,"transactions":9,"vwap":598},"2026-04-27",75.78,{"date":1061,"open":1062,"high":1039,"low":1062,"close":607,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":607},"2026-04-24",75.68,0.17,0.22,6700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":597,"change":1071,"percent_change":1049,"volume":1072,"transactions":9,"vwap":597},"2026-04-23",75.96,76.14,75.089996,-0.92,15900,{"date":1074,"open":958,"high":958,"low":1075,"close":568,"change":1076,"percent_change":1077,"volume":1056,"transactions":9,"vwap":568},"2026-04-22",76.41,0.34,0.45,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":395,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",77.33,76.17,-1.47,8800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":432,"percent_change":848,"volume":1001,"transactions":9,"vwap":1087},"2026-04-20",77.27,77.31,77.089996,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":462,"percent_change":706,"volume":1094,"transactions":9,"vwap":1093},"2026-04-17",77.84,77.93,77.55,2500,{"date":1096,"open":1097,"high":1097,"low":568,"close":1098,"change":1034,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-16",77.17,76.66,-0.05,8200,{"date":1102,"open":553,"high":535,"low":1075,"close":535,"change":1103,"percent_change":833,"volume":1104,"transactions":9,"vwap":535},"2026-04-15",-0.25,2200,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":590,"percent_change":762,"volume":174,"transactions":9,"vwap":1109},"2026-04-14",76.88,76.99,76.95,{"date":1111,"open":1052,"high":1112,"low":1052,"close":1112,"change":1113,"percent_change":941,"volume":1114,"transactions":9,"vwap":1112},"2026-04-13",76.44,0.79,4900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":898,"change":1076,"percent_change":1077,"volume":917,"transactions":9,"vwap":898},"2026-04-10",75.95,75.32,{"date":1120,"open":1121,"high":1122,"low":830,"close":1123,"change":1124,"percent_change":301,"volume":1125,"transactions":9,"vwap":1123},"2026-04-09",74.9,75.7,75.31,0.14,18400,{"date":1127,"open":1128,"high":1123,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",75.22,74.75,75.17,2.31,3.17,14500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":573,"percent_change":1139,"volume":756,"transactions":9,"vwap":1137},"2026-04-07",72.47,72.86,71.68,0.04,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":462,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",72.33,73.080002,72.83,0.64,5600,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":811,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-02",71.15,72.28,72.19,-0.47,5000,{"date":1155,"open":1156,"high":738,"low":1157,"close":1158,"change":582,"percent_change":1159,"volume":777,"transactions":9,"vwap":1158},"2026-04-01",72.88,72.18,72.53,1.12,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1114,"transactions":9,"vwap":1163},"2026-03-31",70.68,71.73,70.23,2.39,3.45,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":261,"percent_change":716,"volume":1173,"transactions":9,"vwap":1172},"2026-03-30",69.33,69.77,69.019997,69.34,6000,{"date":1175,"open":1176,"high":1177,"low":274,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-27",69.65,69.89,69.059998,-0.99,-1.41,7500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",70.55,70.82,70.050003,-1.01,-1.42,5800,{"date":1191,"open":1192,"high":1192,"low":351,"close":1193,"change":582,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-25",71.35,71.059998,1.14,5200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":619,"volume":1203,"transactions":9,"vwap":1201},"2026-03-24",70.080002,70.72,69.99,70.26,-0.21,7200,{"date":1205,"open":1206,"high":794,"low":1201,"close":1207,"change":763,"percent_change":1208,"volume":859,"transactions":9,"vwap":1207},"2026-03-23",70.33,70.47,1.31,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",70.95,69.22,69.56,-2.08,-2.9,14400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":122,"volume":1223,"transactions":9,"vwap":1221},"2026-03-19",70.61,72.050003,71.64,0.18,6800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":968,"percent_change":1229,"volume":859,"transactions":9,"vwap":1228},"2026-03-18",72.41,71.45,71.46,-1.43,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1104,"transactions":9,"vwap":1234},"2026-03-17",72.55,72.35,72.5,0.5,0.69,{"date":1238,"open":773,"high":1239,"low":773,"close":378,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":378},"2026-03-16",72.099998,0.98,1.38,2600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-13",71.93,71.010002,71.019997,-1.7,-2.34,3700,{"date":1252,"open":739,"high":1253,"low":1254,"close":1254,"change":1179,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",72.94,72.72,-1.34,10600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":697,"percent_change":781,"volume":949,"transactions":9,"vwap":1262},"2026-03-11",73.41,73.72,73.33,73.71,{"date":1264,"open":1265,"high":1266,"low":712,"close":1267,"change":1268,"percent_change":573,"volume":1269,"transactions":9,"vwap":1267},"2026-03-10",74.38,74.83,73.66,0.02,19400,{"date":1271,"open":1272,"high":1273,"low":786,"close":650,"change":1000,"percent_change":281,"volume":1274,"transactions":9,"vwap":650},"2026-03-09",72.23,73.98,26600,{"date":1276,"open":674,"high":208,"low":674,"close":1277,"change":312,"percent_change":312,"volume":1278,"transactions":9,"vwap":1277},"2026-03-06",74.13,3000,{"date":1280,"open":614,"high":1281,"low":733,"close":1047,"change":1049,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1047},"2026-03-05",74.59,-1.59,13300,{"date":1285,"open":1286,"high":1118,"low":1287,"close":1118,"change":1005,"percent_change":1288,"volume":969,"transactions":9,"vwap":1118},"2026-03-04",74.78,74.57,1.5,{"date":1290,"open":721,"high":831,"low":746,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",74.21,-2.21,-2.89,32500,{"date":1296,"open":1098,"high":1297,"low":1069,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-02",76.73,76.42,-1.26,-1.62,7100,{"date":1303,"open":1304,"high":437,"low":1305,"close":1306,"change":848,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",77.87,77.63,77.68,-0.4,10400,{"date":1310,"open":1306,"high":1311,"low":1312,"close":1311,"change":883,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-26",77.99,77.52,0.21,4400,{"date":1316,"open":1010,"high":1091,"low":1010,"close":1317,"change":1318,"percent_change":1113,"volume":777,"transactions":9,"vwap":1317},"2026-02-25",77.83,0.61,{"date":1320,"open":934,"high":1080,"low":934,"close":921,"change":953,"percent_change":1321,"volume":1322,"transactions":9,"vwap":921},"2026-02-24",0.6,9600,{"date":1324,"open":346,"high":346,"low":960,"close":927,"change":221,"percent_change":1325,"volume":764,"transactions":9,"vwap":927},"2026-02-23",-0.71,{"date":1327,"open":1328,"high":933,"low":1297,"close":1087,"change":1329,"percent_change":272,"volume":1100,"transactions":9,"vwap":1087},"2026-02-20",76.77,0.76,{"date":1331,"open":1081,"high":1332,"low":1333,"close":1332,"change":107,"percent_change":1334,"volume":1094,"transactions":9,"vwap":1332},"2026-02-19",76.55,76.15,0.08,{"date":1336,"open":288,"high":287,"low":1337,"close":288,"change":734,"percent_change":1124,"volume":1338,"transactions":9,"vwap":288},"2026-02-18",76.3,11300,{"date":1340,"open":1341,"high":851,"low":1342,"close":851,"change":301,"percent_change":122,"volume":903,"transactions":9,"vwap":851},"2026-02-17",75.54,75.38,{"date":1344,"open":1345,"high":893,"low":990,"close":1346,"change":331,"percent_change":441,"volume":1278,"transactions":9,"vwap":1346},"2026-02-13",75.93,76.19,{"date":1348,"open":913,"high":913,"low":1349,"close":898,"change":947,"percent_change":948,"volume":1283,"transactions":9,"vwap":898},"2026-02-12",75.58,{"date":1351,"open":580,"high":1352,"low":545,"close":545,"change":599,"percent_change":600,"volume":917,"transactions":9,"vwap":545},"2026-02-11",76.47,{"date":1354,"open":856,"high":552,"low":1355,"close":1355,"change":1356,"percent_change":882,"volume":1357,"transactions":9,"vwap":1355},"2026-02-10",76.63,0.09,4100,{"date":1359,"open":887,"high":534,"low":887,"close":1360,"change":668,"percent_change":1361,"volume":974,"transactions":9,"vwap":1360},"2026-02-09",76.54,1.59,{"date":1363,"open":1364,"high":597,"low":1364,"close":980,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":980},"2026-02-06",75.14,1.26,1.7,20300,{"date":1369,"open":1265,"high":1370,"low":1371,"close":1372,"change":796,"percent_change":1188,"volume":890,"transactions":9,"vwap":1372},"2026-02-05",74.6,74.050003,74.080002,{"date":1374,"open":587,"high":1375,"low":1376,"close":977,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":977},"2026-02-04",75.5,74.74,-0.12,-0.16,9800,{"date":1381,"open":1382,"high":1383,"low":206,"close":1384,"change":734,"percent_change":424,"volume":943,"transactions":9,"vwap":1384},"2026-02-03",74.97,75.3,75.27,{"date":1386,"open":864,"high":1387,"low":615,"close":1387,"change":127,"percent_change":331,"volume":1388,"transactions":9,"vwap":1387},"2026-02-02",75.16,1400,{"date":1390,"open":238,"high":238,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":949,"transactions":9,"vwap":1391},"2026-01-30",74.76,-1.51,-1.98,{"date":1395,"open":845,"high":845,"low":901,"close":845,"change":1396,"percent_change":1076,"volume":1065,"transactions":9,"vwap":845},"2026-01-29",0.26,{"date":1398,"open":1117,"high":1399,"low":238,"close":1399,"change":1400,"percent_change":619,"volume":924,"transactions":9,"vwap":1399},"2026-01-28",76.010002,-0.23,{"date":1402,"open":597,"high":946,"low":597,"close":894,"change":1403,"percent_change":1006,"volume":1404,"transactions":9,"vwap":894},"2026-01-27",1.09,18800,{"date":1406,"open":1055,"high":980,"low":1055,"close":977,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":977},"2026-01-26",0.2,0.27,13900,{"date":1411,"open":1412,"high":839,"low":614,"close":839,"change":1413,"percent_change":895,"volume":1414,"transactions":9,"vwap":839},"2026-01-23",74.37,0.7,4500,{"date":1416,"open":1417,"high":634,"low":673,"close":692,"change":706,"percent_change":1361,"volume":1418,"transactions":9,"vwap":692},"2026-01-22",74.11,5900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":45,"percent_change":1016,"volume":1425,"transactions":9,"vwap":1424},"2026-01-21",72.51,73.2,72.17,73.089996,9100,{"date":1427,"open":1234,"high":1428,"low":802,"close":1429,"change":1188,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-20",72.59,72.089996,-1.93,9200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":367,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",73.36,73.53,73.25,73.51,0.53,15200,{"date":1441,"open":1442,"high":752,"low":1137,"close":1443,"change":1334,"percent_change":734,"volume":1444,"transactions":9,"vwap":1443},"2026-01-15",73.15,73.12,11100,{"date":1446,"open":1447,"high":1424,"low":1447,"close":1448,"change":627,"percent_change":1077,"volume":1449,"transactions":9,"vwap":1448},"2026-01-14",72.71,73.040001,7400,{"date":1451,"open":1447,"high":1452,"low":1453,"close":1447,"change":1454,"percent_change":872,"volume":1056,"transactions":9,"vwap":1447},"2026-01-13",72.77,72.65,-0.33,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1448,"change":1099,"percent_change":452,"volume":770,"transactions":9,"vwap":1448},"2026-01-12",73.07,72.95,{"date":1460,"open":738,"high":1461,"low":1462,"close":1424,"change":1463,"percent_change":127,"volume":969,"transactions":9,"vwap":1424},"2026-01-09",73.11,72.82,0.29,{"date":1465,"open":1158,"high":1466,"low":1158,"close":1466,"change":1033,"percent_change":1034,"volume":1467,"transactions":9,"vwap":1466},"2026-01-08",72.8,4300,{"date":1469,"open":808,"high":1253,"low":1470,"close":1144,"change":261,"percent_change":367,"volume":903,"transactions":9,"vwap":1144},"2026-01-07",72.54,{"date":1472,"open":1136,"high":1473,"low":1233,"close":1232,"change":782,"percent_change":1124,"volume":954,"transactions":9,"vwap":1232},"2026-01-06",72.67,{"date":1475,"open":780,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-05",72.49,71.67,72.45,0.42,0.58,17400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":301,"percent_change":1396,"volume":1487,"transactions":9,"vwap":1486},"2026-01-02",72.2,71.29,72.029999,51900,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":415,"percent_change":848,"volume":1492,"transactions":9,"vwap":1491},"2025-12-31",71.74,71.84,600,{"date":1494,"open":1495,"high":1150,"low":1496,"close":1497,"change":1313,"percent_change":1463,"volume":1083,"transactions":9,"vwap":1497},"2025-12-30",72.040001,71.92,72.059998,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":627,"percent_change":953,"volume":969,"transactions":9,"vwap":1501},"2025-12-29",71.61,71.85,71.52,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1502,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1502},"2025-12-26",71.56,71.6,71.36,-0.74,-1.02,55000,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":122,"percent_change":152,"volume":1515,"transactions":9,"vwap":1514},"2025-12-24",72.32,72.26,1100,{"date":1517,"open":1518,"high":1519,"low":1245,"close":1520,"change":991,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-23",71.99,72.07,72.010002,0.43,2400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1413,"percent_change":272,"volume":1104,"transactions":9,"vwap":1526},"2025-12-22",71.48,71.7,{"date":1528,"open":1529,"high":1530,"low":351,"close":351,"change":211,"percent_change":432,"volume":1531,"transactions":9,"vwap":351},"2025-12-19",71.080002,71.2,14900,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":38,"percent_change":941,"volume":1537,"transactions":9,"vwap":1536},"2025-12-18",70.96,71.37,71.17,30600,{"date":1539,"open":1219,"high":1219,"low":1540,"close":1540,"change":754,"percent_change":1541,"volume":1388,"transactions":9,"vwap":1540},"2025-12-17",70.44,-0.73,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1534,"change":1063,"percent_change":1547,"volume":969,"transactions":9,"vwap":1534},"2025-12-16",70.93,71.12,70.75,0.24,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1407,"percent_change":261,"volume":756,"transactions":9,"vwap":1553},"2025-12-15",70.76,70.91,70.7,70.79,{"date":1555,"open":1556,"high":1557,"low":1184,"close":1558,"change":619,"percent_change":1559,"volume":903,"transactions":9,"vwap":1558},"2025-12-12",70.8,70.99,70.59,-0.42,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1479,"percent_change":1321,"volume":1566,"transactions":9,"vwap":1565},"2025-12-11",70.71,70.98,70.66,70.89,10900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1207,"change":1572,"percent_change":1438,"volume":1094,"transactions":9,"vwap":1207},"2025-12-10",70.019997,70.57,69.88,0.37,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1103,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-09",70.45,70.029999,70.099998,-0.36,4200,{"date":1581,"open":1582,"high":1219,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":954,"transactions":9,"vwap":1583},"2025-12-08",70.6,70.35,-0.26,-0.37,{"date":1587,"open":1588,"high":1589,"low":1219,"close":1219,"change":882,"percent_change":1063,"volume":1590,"transactions":9,"vwap":1219},"2025-12-05",70.83,70.88,700,{"date":1592,"open":1593,"high":1199,"low":1594,"close":1594,"change":1139,"percent_change":107,"volume":1216,"transactions":9,"vwap":1594},"2025-12-04",70.67,70.49,{"date":1596,"open":1597,"high":1184,"low":1597,"close":1575,"change":512,"percent_change":1598,"volume":890,"transactions":9,"vwap":1575},"2025-12-03",70.089996,0.84,{"date":1600,"open":1176,"high":1601,"low":1602,"close":1601,"change":1139,"percent_change":107,"volume":1173,"transactions":9,"vwap":1601},"2025-12-02",69.86,69.52,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":848,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-01",69.79,70.07,69.82,-0.44,17200,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":895,"percent_change":942,"volume":1388,"transactions":9,"vwap":1614},"2025-11-28",69.57,70.14,70.13,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":117,"volume":974,"transactions":9,"vwap":1620},"2025-11-26",68.79,69.31,68.78,69.19,0.77,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-25",67.79,68.42,1.05,1.56,15000,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1463,"percent_change":1521,"volume":859,"transactions":9,"vwap":1633},"2025-11-24",67,67.4,67.37,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":376,"percent_change":1627,"volume":1640,"transactions":9,"vwap":1639},"2025-11-21",66.57,67.17,66.45,67.080002,4700,{"date":1642,"open":1643,"high":1644,"low":26,"close":26,"change":1645,"percent_change":1646,"volume":954,"transactions":9,"vwap":26},"2025-11-20",67.15,67.25,-0.81,-1.21,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1649,"change":502,"percent_change":619,"volume":943,"transactions":9,"vwap":1649},"2025-11-19",66.86,67.040001,66.75,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":833,"percent_change":1152,"volume":1658,"transactions":9,"vwap":1657},"2025-11-18",66.99,67.22,66.83,67.059998,11800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-17",67.75,67.89,67.19,67.38,-0.63,-0.93,6900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":833,"percent_change":1152,"volume":1673,"transactions":9,"vwap":1672},"2025-11-14",67.46,68.13,68.010002,8000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1454,"percent_change":725,"volume":1278,"transactions":9,"vwap":1678},"2025-11-13",68.74,68.84,68.33,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":573,"percent_change":1139,"volume":1685,"transactions":9,"vwap":1684},"2025-11-12",68.64,68.68,68.58,68.66,1500,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1064,"percent_change":142,"volume":1579,"transactions":9,"vwap":1690},"2025-11-11",68.56,68.71,68.63,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1479,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-10",68.14,68.41,67.99,0.62,22800,{"date":1699,"open":1700,"high":1672,"low":1700,"close":1695,"change":1701,"percent_change":1413,"volume":859,"transactions":9,"vwap":1695},"2025-11-07",67.32,0.47,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":619,"percent_change":1608,"volume":1707,"transactions":9,"vwap":1706},"2025-11-06",67.73,67.3,67.52,8900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1438,"volume":777,"transactions":9,"vwap":1713},"2025-11-05",67.66,67.83,67.62,67.82,0.36,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1670,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1670},"2025-11-04",67.78,67.8,67.44,-1.4,-2.03,3300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1202,"percent_change":619,"volume":1449,"transactions":9,"vwap":1728},"2025-11-03",68.83,69.010002,68.7,68.86,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1608,"percent_change":1665,"volume":1734,"transactions":9,"vwap":1733},"2025-10-31",69.26,68.93,69.07,21100,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1645,"volume":1609,"transactions":9,"vwap":1739},"2025-10-30",69.46,69.72,69.51,-0.57,{"date":1742,"open":1562,"high":1199,"low":1743,"close":1198,"change":1665,"percent_change":1744,"volume":1181,"transactions":9,"vwap":1198},"2025-10-29",69.84,-0.89,{"date":1746,"open":1199,"high":1185,"low":1562,"close":1562,"change":1103,"percent_change":909,"volume":834,"transactions":9,"vwap":1562},"2025-10-28",{"date":1748,"open":1247,"high":1247,"low":1749,"close":1534,"change":1313,"percent_change":366,"volume":1750,"transactions":9,"vwap":1534},"2025-10-27",70.92,54300,{"date":1752,"open":1753,"high":1185,"low":1552,"close":1546,"change":1714,"percent_change":590,"volume":1173,"transactions":9,"vwap":1546},"2025-10-24",70.73,{"date":1755,"open":1201,"high":1756,"low":1757,"close":1758,"change":1701,"percent_change":762,"volume":1759,"transactions":9,"vwap":1758},"2025-10-23",70.63,70.15,70.39,23900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":512,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-22",69.9,70.19,69.6,69.92,0.85,9700,{"date":1769,"open":1612,"high":1770,"low":1771,"close":1169,"change":220,"percent_change":473,"volume":1772,"transactions":9,"vwap":1169},"2025-10-21",69.58,68.99,244400,{"date":1774,"open":1612,"high":1775,"low":1612,"close":1776,"change":882,"percent_change":1063,"volume":1035,"transactions":9,"vwap":1776},"2025-10-20",69.75,69.74,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1099,"percent_change":452,"volume":1782,"transactions":9,"vwap":1781},"2025-10-17",69.3,69.63,69.62,7900,{"date":1784,"open":1612,"high":1607,"low":1169,"close":1785,"change":152,"percent_change":1235,"volume":1786,"transactions":9,"vwap":1785},"2025-10-16",69.67,7600,{"date":1788,"open":1172,"high":1172,"low":1789,"close":1790,"change":687,"percent_change":200,"volume":890,"transactions":9,"vwap":1790},"2025-10-15",68.96,69.32,{"date":1792,"open":1677,"high":1793,"low":1677,"close":1794,"change":848,"percent_change":1608,"volume":1414,"transactions":9,"vwap":1794},"2025-10-14",69.61,69.42,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1480,"percent_change":1598,"volume":969,"transactions":9,"vwap":1799},"2025-10-13",69.5,69.83,69.73,{"date":1801,"open":1601,"high":1762,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-10",69.11,69.15,-0.76,-1.09,31500,{"date":1808,"open":1757,"high":1809,"low":1743,"close":1810,"change":220,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-09",70.22,69.91,-0.58,8600,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":424,"percent_change":1313,"volume":1817,"transactions":9,"vwap":1816},"2025-10-08",70.12,70.32,1900,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":491,"percent_change":948,"volume":1822,"transactions":9,"vwap":1821},"2025-10-07",70.28,70.17,2000,{"date":1824,"open":1564,"high":1825,"low":1558,"close":1826,"change":1034,"percent_change":1827,"volume":1522,"transactions":9,"vwap":1826},"2025-10-06",70.84,70.81,-0.06,{"date":1829,"open":1563,"high":1557,"low":1556,"close":1830,"change":953,"percent_change":521,"volume":1722,"transactions":9,"vwap":1830},"2025-10-03",70.85,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1758,"change":432,"percent_change":811,"volume":1195,"transactions":9,"vwap":1758},"2025-10-02",70.059998,70.41,{"date":1836,"open":1837,"high":1562,"low":1594,"close":1756,"change":1313,"percent_change":366,"volume":954,"transactions":9,"vwap":1756},"2025-10-01",70.62,{"date":1839,"open":1577,"high":1840,"low":1577,"close":1840,"change":590,"percent_change":38,"volume":1685,"transactions":9,"vwap":1840},"2025-09-30",70.42,{"date":1842,"open":1576,"high":1576,"low":1607,"close":1810,"change":883,"percent_change":923,"volume":1301,"transactions":9,"vwap":1810},"2025-09-29",{"date":1844,"open":1794,"high":1743,"low":1794,"close":1775,"change":331,"percent_change":132,"volume":1404,"transactions":9,"vwap":1775},"2025-09-26",{"date":1846,"open":1169,"high":1847,"low":1789,"close":1848,"change":1849,"percent_change":1430,"volume":1850,"transactions":9,"vwap":1848},"2025-09-25",69.41,69.21,-1.36,36900,{"date":1852,"open":1550,"high":1550,"low":1853,"close":1570,"change":1854,"percent_change":1855,"volume":1195,"transactions":9,"vwap":1570},"2025-09-24",70.5,-0.51,-0.72,{"date":1857,"open":1858,"high":1858,"low":1246,"close":1529,"change":405,"percent_change":1033,"volume":1250,"transactions":9,"vwap":1529},"2025-09-23",71.43,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1064,"percent_change":991,"volume":1414,"transactions":9,"vwap":1862},"2025-09-22",70.86,71.099998,70.77,{"date":1865,"open":1534,"high":1534,"low":1553,"close":1589,"change":1866,"percent_change":1867,"volume":1357,"transactions":9,"vwap":1589},"2025-09-19",-0.67,-0.94,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":210,"percent_change":825,"volume":174,"transactions":9,"vwap":1871},"2025-09-18",71.63,71.55,{"date":1873,"open":1874,"high":775,"low":1138,"close":1138,"change":987,"percent_change":1202,"volume":1817,"transactions":9,"vwap":1138},"2025-09-17",71.86,{"date":1876,"open":1874,"high":802,"low":1877,"close":773,"change":776,"percent_change":776,"volume":1024,"transactions":9,"vwap":773},"2025-09-16",71.66,{"date":1879,"open":1877,"high":1496,"low":1877,"close":773,"change":1521,"percent_change":1321,"volume":777,"transactions":9,"vwap":773},"2025-09-15",{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1377,"percent_change":211,"volume":1035,"transactions":9,"vwap":1883},"2025-09-12",71.33,71.4,71.23,{"date":1886,"open":1534,"high":1502,"low":1534,"close":1502,"change":1887,"percent_change":1888,"volume":1812,"transactions":9,"vwap":1502},"2025-09-11",0.93,1.32,{"date":1890,"open":1565,"high":1565,"low":1558,"close":1558,"change":1891,"percent_change":1378,"volume":1590,"transactions":9,"vwap":1558},"2025-09-10",-0.11,{"date":1893,"open":1562,"high":1825,"low":1219,"close":1552,"change":1894,"percent_change":1222,"volume":1094,"transactions":9,"vwap":1552},"2025-09-09",0.13,{"date":1896,"open":1897,"high":1837,"low":1897,"close":1570,"change":331,"percent_change":1621,"volume":1782,"transactions":9,"vwap":1570},"2025-09-08",70.38,{"date":1899,"open":1577,"high":1577,"low":1810,"close":1576,"change":1077,"percent_change":521,"volume":834,"transactions":9,"vwap":1576},"2025-09-05",{"date":1901,"open":1902,"high":1770,"low":1902,"close":1770,"change":1572,"percent_change":1438,"volume":890,"transactions":9,"vwap":1770},"2025-09-04",69.27,{"date":1904,"open":1905,"high":1848,"low":1682,"close":1848,"change":1408,"percent_change":367,"volume":1906,"transactions":9,"vwap":1848},"2025-09-03",68.9,72900,{"date":1908,"open":1909,"high":1803,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-02",68.72,68.94,-1.52,-2.16,14600,{"date":1915,"open":1840,"high":1207,"low":1840,"close":1916,"change":243,"percent_change":1307,"volume":783,"transactions":9,"vwap":1916},"2025-08-29",70.46,{"date":1918,"open":1219,"high":1830,"low":1219,"close":1919,"change":1407,"percent_change":261,"volume":1920,"transactions":9,"vwap":1919},"2025-08-28",70.74,12400,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1578,"percent_change":1854,"volume":1924,"transactions":9,"vwap":1923},"2025-08-27",70.54,400,{"date":1926,"open":1749,"high":1749,"low":1826,"close":1927,"change":909,"percent_change":1000,"volume":1928,"transactions":9,"vwap":1927},"2025-08-26",70.9,800,{"date":1930,"open":1496,"high":1520,"low":1931,"close":1932,"change":1645,"percent_change":340,"volume":735,"transactions":9,"vwap":1932},"2025-08-25",71.11,71.25,{"date":1934,"open":1477,"high":1239,"low":1477,"close":1497,"change":1935,"percent_change":1936,"volume":842,"transactions":9,"vwap":1497},"2025-08-22",1.46,2.07,{"date":1938,"open":1564,"high":1863,"low":1939,"close":1582,"change":687,"percent_change":200,"volume":1940,"transactions":9,"vwap":1582},"2025-08-21",70.48,9300,{"date":1942,"open":1943,"high":1552,"low":1943,"close":1552,"change":261,"percent_change":127,"volume":1822,"transactions":9,"vwap":1552},"2025-08-20",70.43,{"date":1945,"open":1946,"high":1564,"low":1206,"close":1840,"change":734,"percent_change":883,"volume":1414,"transactions":9,"vwap":1840},"2025-08-19",70.65,{"date":1948,"open":1949,"high":1950,"low":1815,"close":1950,"change":210,"percent_change":825,"volume":813,"transactions":9,"vwap":1950},"2025-08-18",70.18,70.31,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1540,"change":1956,"percent_change":562,"volume":890,"transactions":9,"vwap":1540},"2025-08-15",70.52,70.56,70.37,-0.19,{"date":1958,"open":1959,"high":1756,"low":1959,"close":1756,"change":1377,"percent_change":211,"volume":1515,"transactions":9,"vwap":1756},"2025-08-14",70.36,{"date":1961,"open":1562,"high":1863,"low":1756,"close":1546,"change":781,"percent_change":782,"volume":1146,"transactions":9,"vwap":1546},"2025-08-13",{"date":1963,"open":1964,"high":1162,"low":1965,"close":1162,"change":441,"percent_change":102,"volume":1388,"transactions":9,"vwap":1162},"2025-08-12",70.27,70.24,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":842,"transactions":9,"vwap":1970},"2025-08-11",70.11,69.87,69.97,-0.61,-0.86,{"date":1974,"open":1939,"high":1946,"low":1916,"close":1975,"change":1356,"percent_change":1894,"volume":819,"transactions":9,"vwap":1975},"2025-08-08",70.58,{"date":1977,"open":1959,"high":1594,"low":1809,"close":1594,"change":1978,"percent_change":1979,"volume":1043,"transactions":9,"vwap":1594},"2025-08-07",0.44,0.63,{"date":1981,"open":1765,"high":1186,"low":1605,"close":1186,"change":627,"percent_change":1701,"volume":777,"transactions":9,"vwap":1186},"2025-08-06",{"date":1983,"open":1984,"high":1738,"low":1984,"close":1738,"change":1407,"percent_change":1463,"volume":1924,"transactions":9,"vwap":1738},"2025-08-05",69.59,{"date":1986,"open":1172,"high":1987,"low":1172,"close":1602,"change":1321,"percent_change":1988,"volume":1278,"transactions":9,"vwap":1602},"2025-08-04",69.55,0.87,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":502,"percent_change":599,"volume":1314,"transactions":9,"vwap":1993},"2025-08-01",69.12,68.45,68.92,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1991,"change":200,"percent_change":502,"volume":1018,"transactions":9,"vwap":1991},"2025-07-31",69.53,69.089996,{"date":1999,"open":2000,"high":1764,"low":2001,"close":1731,"change":1971,"percent_change":747,"volume":2002,"transactions":9,"vwap":1731},"2025-07-30",69.28,68.95,20800,{"date":2004,"open":2005,"high":1833,"low":1605,"close":1969,"change":987,"percent_change":1202,"volume":1449,"transactions":9,"vwap":1969},"2025-07-29",69.8,{"date":2007,"open":1853,"high":1853,"low":2008,"close":1569,"change":2009,"percent_change":981,"volume":2010,"transactions":9,"vwap":1569},"2025-07-28",69.93,-0.84,90200,{"date":2012,"open":1943,"high":1861,"low":1840,"close":1861,"change":405,"percent_change":1033,"volume":2013,"transactions":9,"vwap":1861},"2025-07-25",9900,{"date":2015,"open":2016,"high":2017,"low":1589,"close":1589,"change":967,"percent_change":2018,"volume":949,"transactions":9,"vwap":1589},"2025-07-24",71.029999,71.16,-1.1,{"date":2020,"open":1753,"high":1477,"low":2021,"close":1477,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1477},"2025-07-23",70.69,1.17,1.66,30500,{"date":2026,"open":2008,"high":1853,"low":2008,"close":1853,"change":1572,"percent_change":1438,"volume":969,"transactions":9,"vwap":1853},"2025-07-22",{"date":2028,"open":1613,"high":1540,"low":1198,"close":1614,"change":627,"percent_change":1701,"volume":1640,"transactions":9,"vwap":1614},"2025-07-21",{"date":2030,"open":2031,"high":1975,"low":2005,"close":2005,"change":1033,"percent_change":1034,"volume":954,"transactions":9,"vwap":2005},"2025-07-18",70.3,{"date":2033,"open":2034,"high":1969,"low":2034,"close":1798,"change":687,"percent_change":200,"volume":2035,"transactions":9,"vwap":1798},"2025-07-17",69.48,11000,{"date":2037,"open":1984,"high":2008,"low":1770,"close":2008,"change":122,"percent_change":1714,"volume":2038,"transactions":9,"vwap":2008},"2025-07-16",15100,{"date":2040,"open":2041,"high":1198,"low":1612,"close":2042,"change":1866,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-15",70.040001,69.68,-0.95,6100,{"date":2046,"open":1964,"high":1943,"low":2047,"close":1583,"change":211,"percent_change":432,"volume":1065,"transactions":9,"vwap":1583},"2025-07-14",70.21,{"date":2049,"open":1837,"high":2021,"low":1540,"close":1953,"change":1866,"percent_change":1867,"volume":2050,"transactions":9,"vwap":1953},"2025-07-11",7300,{"date":2052,"open":1830,"high":1530,"low":1825,"close":794,"change":424,"percent_change":1313,"volume":1100,"transactions":9,"vwap":794},"2025-07-10",{"date":2054,"open":1546,"high":2055,"low":2021,"close":2055,"change":716,"percent_change":1480,"volume":1786,"transactions":9,"vwap":2055},"2025-07-09",71.040001,{"date":2057,"open":1815,"high":1552,"low":1968,"close":1756,"change":1413,"percent_change":45,"volume":1640,"transactions":9,"vwap":1756},"2025-07-08",{"date":2059,"open":2060,"high":1583,"low":2005,"close":2008,"change":811,"percent_change":725,"volume":1425,"transactions":9,"vwap":2008},"2025-07-07",70.25,{"date":2062,"open":1763,"high":2063,"low":1763,"close":1964,"change":1572,"percent_change":1438,"volume":1242,"transactions":9,"vwap":1964},"2025-07-03",70.34,{"date":2065,"open":2066,"high":1762,"low":2067,"close":1762,"change":210,"percent_change":1956,"volume":974,"transactions":9,"vwap":1762},"2025-07-02",69.45,69.29,{"date":2069,"open":1969,"high":1576,"low":2070,"close":1576,"change":930,"percent_change":210,"volume":2071,"transactions":9,"vwap":1576},"2025-07-01",69.85,10800,{"date":2073,"open":1969,"high":1815,"low":1607,"close":1815,"change":923,"percent_change":627,"volume":2074,"transactions":9,"vwap":1815},"2025-06-30",48100,{"date":2076,"open":1799,"high":2041,"low":2077,"close":1177,"change":132,"percent_change":117,"volume":2078,"transactions":9,"vwap":1177},"2025-06-27",69.54,18300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1802,"change":272,"percent_change":1006,"volume":2084,"transactions":9,"vwap":1802},"2025-06-26",68.91,69.24,68.8,31200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-06-25",68.050003,68.22,67.88,68.12,-1.78,-2.55,41400,{"date":2095,"open":2042,"high":2096,"low":2042,"close":1762,"change":1145,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1762},"2025-06-24",69.96,0.92,6500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1731,"change":1329,"percent_change":1005,"volume":867,"transactions":9,"vwap":1731},"2025-06-23",68.73,69.38,68.69,{"date":2105,"open":2042,"high":1858,"low":2106,"close":2106,"change":1541,"percent_change":2107,"volume":969,"transactions":9,"vwap":2106},"2025-06-20",68.5,-1.05,{"date":2109,"open":2110,"high":1607,"low":2111,"close":2112,"change":1454,"percent_change":1152,"volume":2113,"transactions":9,"vwap":2112},"2025-06-18",69.69,69.040001,69.23,33300,{"date":2115,"open":1820,"high":1820,"low":1797,"close":1213,"change":281,"percent_change":1867,"volume":1100,"transactions":9,"vwap":1213},"2025-06-17",{"date":2117,"open":1558,"high":1219,"low":2118,"close":1809,"change":1063,"percent_change":1547,"volume":2119,"transactions":9,"vwap":1809},"2025-06-16",70.16,8700,{"date":2121,"open":2096,"high":1959,"low":1810,"close":1186,"change":322,"percent_change":2122,"volume":1431,"transactions":9,"vwap":1186},"2025-06-13",-1.13,{"date":2124,"open":1550,"high":1534,"low":1546,"close":1830,"change":1480,"percent_change":2125,"volume":954,"transactions":9,"vwap":1830},"2025-06-12",0.83,{"date":2127,"open":2128,"high":1219,"low":1964,"close":1964,"change":1407,"percent_change":1463,"volume":2129,"transactions":9,"vwap":1964},"2025-06-11",70.4,3800,{"date":2131,"open":1206,"high":1955,"low":1200,"close":1606,"change":1222,"percent_change":1396,"volume":1146,"transactions":9,"vwap":1606},"2025-06-10",{"date":2133,"open":1170,"high":1815,"low":1170,"close":1177,"change":1139,"percent_change":107,"volume":943,"transactions":9,"vwap":1177},"2025-06-09",{"date":2135,"open":2136,"high":1969,"low":1781,"close":2070,"change":1547,"percent_change":1076,"volume":2137,"transactions":9,"vwap":2070},"2025-06-06",69.81,12000,{"date":2139,"open":1177,"high":2008,"low":1793,"close":1793,"change":1033,"percent_change":1034,"volume":2098,"transactions":9,"vwap":1793},"2025-06-05",{"date":2141,"open":2142,"high":1738,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1181,"transactions":9,"vwap":2143},"2025-06-04",69.4,69.64,0.56,0.81,{"date":2147,"open":1803,"high":1803,"low":1733,"close":2148,"change":747,"percent_change":2149,"volume":1685,"transactions":9,"vwap":2148},"2025-06-03",69.080002,-1.24,{"date":2151,"open":2000,"high":2152,"low":1212,"close":2153,"change":2154,"percent_change":1016,"volume":1195,"transactions":9,"vwap":2153},"2025-06-02",69.98,69.95,0.96,{"date":2156,"open":2157,"high":2157,"low":1617,"close":1771,"change":687,"percent_change":200,"volume":2158,"transactions":9,"vwap":1771},"2025-05-30",69.17,24500,{"date":2160,"open":2111,"high":2161,"low":1732,"close":1997,"change":1076,"percent_change":52,"volume":974,"transactions":9,"vwap":1997},"2025-05-29",69.099998,{"date":2163,"open":2081,"high":2081,"low":2101,"close":2164,"change":833,"percent_change":812,"volume":813,"transactions":9,"vwap":2164},"2025-05-28",68.75,{"date":2166,"open":2167,"high":2102,"low":2168,"close":1733,"change":331,"percent_change":1113,"volume":2169,"transactions":9,"vwap":1733},"2025-05-27",69.36,69.050003,24900,{"date":2171,"open":2172,"high":2101,"low":2172,"close":2173,"change":1408,"percent_change":127,"volume":1018,"transactions":9,"vwap":2173},"2025-05-23",67.93,68.53,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1033,"percent_change":1034,"volume":2180,"transactions":9,"vwap":2179},"2025-05-22",68.31,68.46,68.029999,68.26,13800,{"date":2182,"open":2183,"high":274,"low":2184,"close":2185,"change":232,"percent_change":1665,"volume":2186,"transactions":9,"vwap":2185},"2025-05-21",68.85,68.24,68.29,13000,{"date":2188,"open":1694,"high":1619,"low":1694,"close":1909,"change":2189,"percent_change":1413,"volume":770,"transactions":9,"vwap":1909},"2025-05-20",0.48,{"date":2191,"open":2192,"high":2184,"low":2192,"close":2184,"change":2193,"percent_change":1598,"volume":1114,"transactions":9,"vwap":2184},"2025-05-19",67.72,0.57,{"date":2195,"open":1670,"high":1704,"low":2196,"close":2197,"change":991,"percent_change":953,"volume":2198,"transactions":9,"vwap":2197},"2025-05-16",67.34,67.67,13200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":1396,"percent_change":367,"volume":770,"transactions":9,"vwap":2202},"2025-05-15",67.24,67.36,67.089996,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":573,"percent_change":1139,"volume":852,"transactions":9,"vwap":2208},"2025-05-14",67.41,67.010002,67.099998,{"date":2210,"open":2211,"high":1644,"low":2212,"close":2213,"change":2145,"percent_change":2214,"volume":1100,"transactions":9,"vwap":2213},"2025-05-13",66.76,66.68,67.07,1.22,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":312,"percent_change":1268,"volume":2220,"transactions":9,"vwap":2219},"2025-05-12",66.34,65.88,66.26,14000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1113,"volume":1223,"transactions":9,"vwap":2226},"2025-05-09",66.3,66.36,66.15,66.25,0.52,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":1559,"percent_change":1665,"volume":1531,"transactions":9,"vwap":2232},"2025-05-08",66.28,66.32,65.73,{"date":2234,"open":2235,"high":2223,"low":26,"close":2225,"change":1202,"percent_change":833,"volume":2220,"transactions":9,"vwap":2225},"2025-05-07",66.16,{"date":2237,"open":2238,"high":2239,"low":2225,"close":2224,"change":1235,"percent_change":1329,"volume":789,"transactions":9,"vwap":2224},"2025-05-06",66.46,66.47,{"date":2241,"open":2230,"high":2230,"low":2242,"close":2242,"change":1956,"percent_change":599,"volume":2243,"transactions":9,"vwap":2242},"2025-05-05",65.86,17500,{"date":2245,"open":2246,"high":2226,"low":2246,"close":26,"change":272,"percent_change":2247,"volume":2248,"transactions":9,"vwap":26},"2025-05-02",65.89,1.52,12100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":781,"percent_change":734,"volume":2119,"transactions":9,"vwap":2254},"2025-05-01",65.010002,65.61,64.93,65.059998,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":991,"percent_change":2189,"volume":764,"transactions":9,"vwap":2260},"2025-04-30",64.53,65.12,64.050003,64.99,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":1356,"percent_change":1124,"volume":1431,"transactions":9,"vwap":2265},"2025-04-29",64.49,64.84,64.68,{"date":2267,"open":2259,"high":2268,"low":2259,"close":2269,"change":762,"percent_change":1626,"volume":2270,"transactions":9,"vwap":2269},"2025-04-28",64.63,64.59,17000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":953,"percent_change":2277,"volume":2098,"transactions":9,"vwap":2276},"2025-04-25",63.54,63.94,63.42,63.92,0.72,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2248,"transactions":9,"vwap":2282},"2025-04-24",62.83,63.47,63.46,1.15,1.85,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":781,"percent_change":734,"volume":842,"transactions":9,"vwap":2289},"2025-04-23",62.84,62.29,62.31,{"date":180,"open":176,"high":2291,"low":176,"close":2292,"change":152,"percent_change":2193,"volume":1425,"transactions":9,"vwap":2292},62.5,62.24]