[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHS":3,"homepage-market-summary":30,"stock-historical-DHS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DHS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree U.S. High Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3576,3.78,"Monthly",{"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},112.58,112.34,112.83,112.3027,112.03,0.55,0.49,18329.44054,120.705,97.15,30513.817656420633,65.5,5136,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":23,"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":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},91.68,29670,10829688.049418,21.76,"2025-04-23",[181,184,193,203,214,225,236,245,256,265,276,285,295,305,316,327,337,345,354,365,375,386,397,408,417,425,435,446,456,466,477,484,492,503,512,520,529,538,547,557,568,575,584,593,602,611,620,630,639,649,659,669,679,688,698,706,713,723,731,740,748,757,764,771,779,786,793,800,806,811,819,826,833,839,846,854,862,870,877,885,893,899,907,913,920,928,933,940,947,954,961,969,975,981,988,995,1002,1010,1016,1024,1032,1040,1046,1054,1060,1068,1074,1078,1086,1093,1099,1106,1114,1121,1130,1136,1143,1150,1157,1164,1170,1175,1183,1189,1196,1203,1211,1219,1226,1234,1241,1248,1256,1264,1270,1278,1285,1292,1299,1306,1312,1318,1326,1332,1339,1347,1354,1359,1365,1372,1379,1385,1392,1400,1406,1412,1417,1425,1431,1436,1445,1452,1457,1462,1469,1476,1482,1490,1496,1504,1512,1519,1526,1532,1540,1548,1555,1562,1571,1578,1586,1594,1602,1608,1615,1623,1630,1637,1646,1655,1661,1667,1672,1680,1687,1690,1695,1701,1706,1712,1718,1724,1732,1739,1744,1751,1758,1763,1770,1778,1785,1793,1798,1804,1810,1817,1824,1832,1839,1846,1855,1863,1870,1876,1882,1890,1898,1904,1912,1918,1925,1930,1938,1945,1952,1960,1968,1974,1981,1988,1994,2002,2009,2017,2024,2032,2039,2045,2052,2059,2067,2073,2077,2085,2091,2097,2102,2107,2114,2121,2128,2134,2138,2143,2147,2153,2158,2163,2169,2175,2180,2184,2189,2194,2200,2207,2211,2215,2219,2222,2227,2233,2237,2241,2247,2252,2258,2264,2272,2277,2283,2288,2296,2302,2308,2315,2322,2330,2335,2340,2346,2353,2359,2364,2370,2376,2379,2385,2392,2398,2405,2410,2417,2423,2429,2436,2441,2447,2454,2461,2468,2475,2481,2487,2494,2501,2507,2516,2524,2532,2538,2543,2550,2557,2563,2570,2574,2581,2589,2595,2602,2608,2616,2623,2630,2637,2644,2649,2656,2663,2670,2675,2681,2688,2694,2699,2706,2713,2721,2729,2736,2741,2748,2754,2761],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},683,112.4855,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":106,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",112,112.05,111.2,0.05,32503.261198,803,111.5675,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",113.17,113.1954,111.97,-0.97,-0.86,43235.247983,879,112.5427,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",113.19,113.4394,112.5301,112.94,-0.42,-0.37,36381.458407,776,112.772,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",113.78,113.85,113.225,113.36,-0.64,-0.56,31490.420635,934,113.464,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",113.38,114.06,113.13,114,0.19,0.17,22337.093683,759,113.6223,{"date":237,"open":238,"high":238,"low":216,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",114.47,113.81,-0.29,-0.25,17883.025307,693,113.9856,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",114.73,114.795,114.05,114.1,-0.66,-0.58,19474.749468,673,114.3958,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",115.3,114.76,-0.28,-0.24,29622.035685,1199,114.9602,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",115.36,115.47,114.9701,115.04,-0.22,-0.19,125767.439292,832,115.2832,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":221,"volume":282,"transactions":283,"vwap":284},"2026-09-18",115.58,114.96,115.26,-0.65,33728.043238,725,115.1431,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",116.51,115.73,115.91,0.11,0.09,23422.117168,623,116.008,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",117.59,115.095,115.8,-1.665,-1.42,172941.037292,731,116.9661,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",117.45,117.69,117.25,117.465,-0.155,-0.13,15838.402629,627,117.4839,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",117.78,118.21,117.48,117.62,0.27,0.23,16505.293519,753,117.7182,{"date":328,"open":329,"high":330,"low":331,"close":329,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",117.35,117.6699,117.06,0.69,0.59,38224.007472,689,117.2431,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":111,"percent_change":111,"volume":342,"transactions":343,"vwap":344},"2026-09-10",117.01,116.48,116.66,18535.801789,814,116.63,{"date":346,"open":320,"high":320,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",116.41,116.67,-0.88,-0.75,26861.129853,827,116.7582,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",118.11,118.16,117.405,117.55,-0.93,-0.78,53169.884975,1178,117.7787,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",118.33,118.94,118.48,-0.5576,-0.47,21332.99872,846,118.5989,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",119.14,119.255,118.68,119.0376,0.2394,0.2,25687.747746,772,119.0515,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",117.91,119.08,117.9001,118.7982,1.0082,0.86,34109.376216,748,118.5807,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",118.3,118.54,117.547871,117.79,-0.09,-0.08,31364.814383,909,117.9937,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":260,"volume":414,"transactions":415,"vwap":416},"2026-08-31",118.19,117.655,117.88,-0.33,31200.587167,919,117.8633,{"date":418,"open":400,"high":419,"low":420,"close":319,"change":421,"percent_change":403,"volume":422,"transactions":423,"vwap":424},"2026-08-28",118.78,117.95,-0.11,37457.589241,927,118.3067,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":406,"vwap":434},"2026-08-27",118.37,118.7,118.0904,118.32,-0.95,-0.8,35434.147289,118.4136,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",119.12,119.605,118.9,119.27,-0.31,-0.26,37230.402634,713,119.3048,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",119.34,119.69,118.894,119.58,0.01,29433.834661,747,119.3849,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":323,"volume":463,"transactions":464,"vwap":465},"2026-08-24",119.36,119.83,119.325,119.57,0.28,32362.518576,850,119.5173,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",119.26,119.7599,119.19,119.29,0.39,0.33,22379.878723,741,119.4045,{"date":478,"open":479,"high":480,"low":439,"close":439,"change":360,"percent_change":361,"volume":481,"transactions":482,"vwap":483},"2026-08-20",119.66,119.82,29268.617142,1026,119.5752,{"date":485,"open":486,"high":25,"low":486,"close":459,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",119.73,0.985,0.83,27312.47285,1616,120.1514,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",118.88,119.17,118.7812,118.845,0.525,0.44,26539.660962,703,118.9614,{"date":504,"open":505,"high":506,"low":507,"close":430,"change":508,"percent_change":281,"volume":509,"transactions":510,"vwap":511},"2026-08-17",118.67,118.91,118.2949,-0.77,21814.387215,714,118.6001,{"date":513,"open":379,"high":514,"low":379,"close":515,"change":516,"percent_change":121,"volume":517,"transactions":518,"vwap":519},"2026-08-14",119.175,119.09,0.3,15213.987155,609,119.0479,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",118.13,118.79,1.077,0.91,20949.154456,732,118.5277,{"date":530,"open":308,"high":531,"low":532,"close":533,"change":534,"percent_change":290,"volume":535,"transactions":536,"vwap":537},"2026-08-12",117.83,117.2501,117.713,0.133,20727.948103,560,117.5601,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":510,"vwap":546},"2026-08-11",117.08,117.7739,117.58,0.5657,0.48,25915.328862,117.5715,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",117.15,116.68,117.0143,-0.2657,-0.23,22455.861787,707,116.9883,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",116.57,117.4099,116.155,117.28,0.62,0.53,28532.287606,664,117.0232,{"date":569,"open":570,"high":570,"low":344,"close":341,"change":441,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",117.81,-0.27,45244.163421,719,116.8916,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":360,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",117.75,116.56,116.97,-0.79,61838.519894,925,117.1077,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":65,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",116.7,117.9,116.195,0.77,36062.300783,696,117.1979,{"date":594,"open":579,"high":595,"low":596,"close":597,"change":598,"percent_change":151,"volume":599,"transactions":600,"vwap":601},"2026-08-03",117.67,116.54,117,0.41,29472.519609,769,116.8821,{"date":603,"open":344,"high":604,"low":605,"close":606,"change":607,"percent_change":210,"volume":608,"transactions":609,"vwap":610},"2026-07-31",116.81,115.98,116.59,-0.43,50762.691596,851,116.5193,{"date":612,"open":613,"high":542,"low":614,"close":615,"change":301,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",117.49,116.15,117.02,-1.2,29370.609468,936,116.8435,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",119.68,118.29,118.44,-0.81,-0.68,51801.378838,955,119.0294,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":293,"vwap":638},"2026-07-28",118.5,119.96,119.25,1.3259,1.12,45982.59581,119.4901,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":141,"volume":646,"transactions":647,"vwap":648},"2026-07-27",117.66,118.42,117.56,117.9241,0.3741,46948.271529,675,118.0641,{"date":650,"open":651,"high":652,"low":653,"close":359,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",116.37,117.6899,116.3,1.28,1.1,21172.571094,571,117.3074,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":209,"volume":666,"transactions":667,"vwap":668},"2026-07-23",116.11,116.49,115.93,116.27,-0.49,53079.745395,674,116.1107,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":23,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",116.87,117.195,116.55,116.76,0.42,121194.615605,536,116.9378,{"date":680,"open":681,"high":664,"low":682,"close":664,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",115.78,115.515,0.5,0.43,16365.778451,583,115.9393,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",116.47,115.69,115.77,-0.63,-0.54,17237.078422,670,116.0789,{"date":699,"open":562,"high":700,"low":701,"close":702,"change":703,"percent_change":665,"volume":704,"transactions":566,"vwap":705},"2026-07-17",118.3398,116.1974,116.4,-0.57,20652.844257,116.961,{"date":707,"open":708,"high":579,"low":708,"close":579,"change":709,"percent_change":710,"volume":711,"transactions":314,"vwap":712},"2026-07-16",115.755,2.36,2.06,19878.456937,116.4385,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",114.33,115.2499,114.61,0.61,0.54,19710.12426,635,114.8117,{"date":724,"open":725,"high":725,"low":230,"close":230,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",115.16,-1.19,-1.03,13003.265675,702,114.2601,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":473,"percent_change":737,"volume":738,"transactions":444,"vwap":739},"2026-07-13",115.33,115.57,115.075,115.19,0.29,20787.026747,115.2401,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":683,"volume":747,"transactions":9,"vwap":745},"2026-07-10",114.67,114.97,114.45,114.86,0.57,13420,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",114.34,114.79,114.1501,114.29,-0.141,-0.12,16091,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",115.55,114.431,-1.209,-1.05,20962,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":563,"percent_change":719,"volume":770,"transactions":9,"vwap":769},"2026-07-07",115.74,116.34,115.5994,115.64,24229,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",115.2,114.4501,115.019997,-0.05,-0.04,16146,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":58,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",114.58,115.07,114.3,1.04,12055,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":232,"volume":792,"transactions":9,"vwap":790},"2026-07-01",113.67,114.48,113.88,0.1952,16450,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":693,"volume":799,"transactions":9,"vwap":797},"2026-06-30",114.22,113.585,113.6848,-0.7252,18760,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":776,"percent_change":777,"volume":805,"transactions":9,"vwap":804},"2026-06-29",114.7,113.92,114.41,19887,{"date":807,"open":790,"high":259,"low":790,"close":808,"change":333,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-26",114.46,0.52,24041,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",113.019997,114.4099,113.87,0.805,0.71,20389,{"date":820,"open":821,"high":219,"low":822,"close":823,"change":824,"percent_change":421,"volume":825,"transactions":9,"vwap":823},"2026-06-24",113.21,112.6501,113.065002,-0.125,17480,{"date":827,"open":828,"high":829,"low":830,"close":205,"change":525,"percent_change":831,"volume":832,"transactions":9,"vwap":205},"2026-06-23",112.32,113.28,112.030098,0.81,16131,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":718,"percent_change":22,"volume":838,"transactions":9,"vwap":837},"2026-06-22",111.86,112.82,112.28,17219,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":404,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-18",112.15,111.41,111.67,-0.07,16600,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",113.29,111.35,111.75,-1.75,-1.54,19281,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":291,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",113.7,114.084999,113.26,113.5,0.08,18374,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",114.5,113.37,113.41,-1.14,-1,31029,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":88,"volume":876,"transactions":9,"vwap":874},"2026-06-12",113.73,114.81,114.55,1.16,14712,{"date":878,"open":858,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",113.95,112.9927,113.39,0.63,0.56,19923,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":141,"volume":892,"transactions":9,"vwap":890},"2026-06-10",112.7,113.365,112.59,112.76,0.36,31513,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":101,"percent_change":525,"volume":898,"transactions":9,"vwap":896},"2026-06-09",111.8,112.4,111.7,16062,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":607,"volume":906,"transactions":9,"vwap":904},"2026-06-08",111.99,112.2,111.26,111.39,-0.48,19952,{"date":908,"open":909,"high":896,"low":909,"close":910,"change":382,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-05",111.66,111.87,0.18,26046,{"date":914,"open":915,"high":916,"low":917,"close":843,"change":918,"percent_change":655,"volume":919,"transactions":9,"vwap":843},"2026-06-04",111.38,112.050003,111.23,1.22,20684,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":350,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",110.84,111.2381,110.347,110.45,-0.67,17089,{"date":929,"open":930,"high":842,"low":930,"close":188,"change":488,"percent_change":931,"volume":932,"transactions":9,"vwap":188},"2026-06-02",110.26,0.75,17962,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":852,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-01",111.16,110.23,110.37,-1.38,16543,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":220,"volume":946,"transactions":9,"vwap":944},"2026-05-29",112.5,111.7207,111.91,-0.72,23763,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":442,"percent_change":553,"volume":953,"transactions":9,"vwap":952},"2026-05-28",113,113.089996,112.53,112.63,20105,{"date":955,"open":956,"high":957,"low":19,"close":958,"change":290,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-27",112.86,113.59,112.89,0.1,23963,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":361,"volume":968,"transactions":9,"vwap":966},"2026-05-26",113.54,113.745,112.6974,112.78,-0.89,29548,{"date":970,"open":971,"high":972,"low":971,"close":788,"change":973,"percent_change":488,"volume":974,"transactions":9,"vwap":788},"2026-05-22",113.07,113.89,0.94,23911,{"date":976,"open":977,"high":978,"low":895,"close":978,"change":746,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",111.82,112.73,0.51,16780,{"date":982,"open":186,"high":828,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",111.65,112.16,0.24,0.21,21839,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":141,"percent_change":737,"volume":994,"transactions":9,"vwap":993},"2026-05-19",111.48,112.29,110.9,111.92,26047,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":88,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",110.89,111.71,111.6,0.92,20496,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",111.64,110.515,110.58,-0.92,-0.83,20861,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":563,"percent_change":883,"volume":1015,"transactions":9,"vwap":1014},"2026-05-14",111.22,111.885,111.5,16817,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",110.7,111.13,110.47,110.88,-0.03,25522,{"date":1025,"open":1026,"high":903,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",110.51,109.66,110.91,0.72,0.65,25796,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-11",110.55,110.81,110.019997,110.19,0.02,29893,{"date":1041,"open":922,"high":922,"low":1042,"close":1043,"change":413,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",110.15,110.17,-0.3,33290,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",111.089996,110.21,110.5,-0.82,-0.74,30812,{"date":1055,"open":1014,"high":1056,"low":935,"close":1057,"change":1058,"percent_change":776,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",111.81,111.32,-0.0579,96057,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":499,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",111.15,111.8193,110.7601,111.3779,0.4879,20061,{"date":1069,"open":1070,"high":1071,"low":1072,"close":997,"change":350,"percent_change":926,"volume":1073,"transactions":9,"vwap":997},"2026-05-04",111.080002,111.74,110.64,32273,{"date":1075,"open":984,"high":1076,"low":1004,"close":1004,"change":240,"percent_change":442,"volume":1077,"transactions":9,"vwap":1004},"2026-05-01",112.31,27920,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",110.2,112.12,111.93,2.05,1.87,27753,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":571,"percent_change":241,"volume":1092,"transactions":9,"vwap":1091},"2026-04-29",109.98,110.38,109.63,109.88,24414,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1042,"change":332,"percent_change":882,"volume":1098,"transactions":9,"vwap":1042},"2026-04-28",110.35,110.53,109.95,28172,{"date":1100,"open":1101,"high":1096,"low":1102,"close":1103,"change":251,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",109.81,109.41,109.46,-0.6,38257,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-24",111.19,109.963,110.12,-1.35,-1.21,27076,{"date":1115,"open":937,"high":1116,"low":937,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",111.49,111.47,1.7507,1.6,28627,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-22",110.11,110.39,109.61,109.7193,-0.0707,-0.06,19828,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":967,"percent_change":432,"volume":1135,"transactions":9,"vwap":1134},"2026-04-21",110.87,109.695,109.79,26971,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":776,"percent_change":776,"volume":1142,"transactions":9,"vwap":1141},"2026-04-20",110.67,111.245,110.645,110.68,23077,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":831,"volume":1149,"transactions":9,"vwap":1147},"2026-04-17",109.7,111.07,110.73,0.885,36497,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":564,"volume":1156,"transactions":9,"vwap":1154},"2026-04-16",109.25,109.87,109.845,0.575,24904,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":209,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",109.75,108.9131,109.27,-0.38,21224,{"date":1165,"open":1166,"high":1097,"low":1167,"close":1168,"change":106,"percent_change":189,"volume":1169,"transactions":9,"vwap":1168},"2026-04-14",109.29,108.7201,109.69,33480,{"date":1171,"open":1172,"high":1090,"low":1173,"close":1090,"change":189,"percent_change":189,"volume":1174,"transactions":9,"vwap":1090},"2026-04-13",109.38,108.69,23111,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",110.74,109.43,109.58,-1.01,-0.91,30014,{"date":1184,"open":1125,"high":1185,"low":1125,"close":1186,"change":683,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",110.78804,110.59,0.45,26742,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":654,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",109.019997,110.089996,108.8,1.39,27021,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":413,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",108.98,108.46,108.7,-0.36,47040,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-04-06",108.62,109.059998,108.6184,0.367,0.34,26984,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":106,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",108.23,108.83,108.16,108.693,0.063,35585,{"date":1220,"open":1221,"high":1222,"low":1215,"close":1223,"change":1224,"percent_change":694,"volume":1225,"transactions":9,"vwap":1223},"2026-04-01",108.89,109.014999,108.63,-0.59,102638,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":525,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",108.99,109.57,108.4101,109.22,0.98,28160,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":333,"percent_change":22,"volume":1240,"transactions":9,"vwap":1239},"2026-03-30",108.59,108.87,107.92,108.24,54248,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":260,"percent_change":442,"volume":1247,"transactions":9,"vwap":1246},"2026-03-27",107.99,108.54,107.52,107.65,59855,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":271,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",107.66,108.47,107.635,107.93,-0.2,56430,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1209,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",108.22,108.445,107.84,108.15,0.37,18827,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":158,"percent_change":332,"volume":1269,"transactions":9,"vwap":1268},"2026-03-24",106.55,108.58,107.78,31837,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":65,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",107.25,107.91,106.77,107.040001,0.85,43394,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":199,"percent_change":432,"volume":1284,"transactions":9,"vwap":1283},"2026-03-20",107.029999,107.22,105.9504,106.14,89828,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":261,"percent_change":271,"volume":1291,"transactions":9,"vwap":1290},"2026-03-19",106.99,107.54,106.5899,107,31898,{"date":1293,"open":1294,"high":1294,"low":1281,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",108.66,107.24,-1.89,-1.73,25006,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":986,"percent_change":231,"volume":1305,"transactions":9,"vwap":1304},"2026-03-17",109.5,109.99,109.084999,109.13,24730,{"date":1307,"open":1308,"high":1102,"low":1309,"close":1310,"change":719,"percent_change":683,"volume":1311,"transactions":9,"vwap":1310},"2026-03-16",109.17,108.79,108.92,24557,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":986,"percent_change":231,"volume":1317,"transactions":9,"vwap":1316},"2026-03-13",108.72,109.305,108.38,24509,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":209,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",107.85,108.715,107.645,108.17,-0.39,29504,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1236,"change":1330,"percent_change":210,"volume":1331,"transactions":9,"vwap":1236},"2026-03-11",108.85,108.029999,-0.4,28273,{"date":1333,"open":1161,"high":1334,"low":1335,"close":1228,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1228},"2026-03-10",109.94,108.67,-0.55,-0.5,35435,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1330,"volume":1346,"transactions":9,"vwap":1344},"2026-03-09",109.21,109.8,107.8701,109.54,-0.44,29327,{"date":1348,"open":1349,"high":1088,"low":1350,"close":1088,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1088},"2026-03-06",109.91,108.68,-0.76,-0.69,23707,{"date":1355,"open":842,"high":842,"low":930,"close":1177,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1177},"2026-03-05",-1.25,-1.12,22749,{"date":1360,"open":910,"high":1361,"low":1057,"close":901,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":901},"2026-03-04",112.21909,0.13,0.12,24003,{"date":1366,"open":1367,"high":1368,"low":1369,"close":835,"change":431,"percent_change":1370,"volume":1371,"transactions":9,"vwap":835},"2026-03-03",111.56,112.284,110.375,-0.84,66455,{"date":1373,"open":1374,"high":813,"low":1375,"close":1376,"change":860,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",112.61,112.040001,112.81,0.07,33051,{"date":1380,"open":1381,"high":978,"low":1382,"close":978,"change":1383,"percent_change":1383,"volume":1384,"transactions":9,"vwap":978},"2026-02-27",112.33,111.96,0.04,24989,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":189,"percent_change":1383,"volume":1391,"transactions":9,"vwap":1390},"2026-02-26",112.68,113.099998,112.491,112.69,19875,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1363,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",112.55,112.65,111.84,112.64,0.14,29585,{"date":1401,"open":991,"high":889,"low":1402,"close":942,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":942},"2026-02-24",112.0541,-0.18,-0.16,17439,{"date":1407,"open":1408,"high":1409,"low":837,"close":1387,"change":1410,"percent_change":1330,"volume":1411,"transactions":9,"vwap":1387},"2026-02-23",112.84,113.5913,-0.45,21773,{"date":1413,"open":978,"high":229,"low":1414,"close":229,"change":1415,"percent_change":323,"volume":1416,"transactions":9,"vwap":229},"2026-02-20",112.1709,0.26,17513,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":404,"volume":1424,"transactions":9,"vwap":1422},"2026-02-19",112.92,113.055702,112.4348,112.87,-0.0939,27927,{"date":1426,"open":229,"high":1427,"low":978,"close":1428,"change":1429,"percent_change":1038,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",113.2323,112.9639,0.0239,22545,{"date":1432,"open":1433,"high":1433,"low":1434,"close":208,"change":665,"percent_change":607,"volume":1435,"transactions":9,"vwap":208},"2026-02-17",113.72,112.4101,23447,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-13",112.95,113.86,112.775,113.43,0.76,0.67,32140,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1104,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-12",113.55,114.2199,112.67,-0.53,56818,{"date":1453,"open":887,"high":1454,"low":887,"close":1455,"change":488,"percent_change":158,"volume":1456,"transactions":9,"vwap":1455},"2026-02-11",113.57,113.27,166967,{"date":1458,"open":993,"high":1459,"low":993,"close":1460,"change":683,"percent_change":1187,"volume":1461,"transactions":9,"vwap":1460},"2026-02-10",112.6299,112.44,49108,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1324,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-09",112.099998,111.412,111.94,-0.35,30004,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1381,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1381},"2026-02-06",111.44,112.39,1.31,1.18,37998,{"date":1477,"open":1070,"high":1478,"low":1479,"close":1480,"change":452,"percent_change":452,"volume":1481,"transactions":9,"vwap":1480},"2026-02-05",111.25,110.3,111.019997,64172,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-04",109.68,111.3,111.010002,1.42,1.3,64205,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1276,"percent_change":131,"volume":1495,"transactions":9,"vwap":1494},"2026-02-03",108.32,109.8499,109.59,114319,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":136,"volume":1503,"transactions":9,"vwap":1501},"2026-02-02",107.95,108.81,107.9201,108.74,0.715,42272,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",106.6,108.080002,108.025002,1.315,1.23,41380,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":882,"percent_change":333,"volume":1518,"transactions":9,"vwap":1517},"2026-01-29",106.48,107.089897,106.365,106.71,72884,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":553,"percent_change":271,"volume":1525,"transactions":9,"vwap":1524},"2026-01-28",106.42,106.7445,105.8268,106.080002,21201,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1383,"percent_change":1383,"volume":1531,"transactions":9,"vwap":1530},"2026-01-27",105.92,106.328,106.31,39320,{"date":1533,"open":1283,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-26",106.433,105.795,106.27,0.4987,0.47,34571,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1337,"volume":1547,"transactions":9,"vwap":1545},"2026-01-23",106.28,106.3,105.41,105.7713,-0.5344,118545,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":777,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",106.45,106.8643,106.3057,-0.0423,14366,{"date":1556,"open":1557,"high":1550,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-21",105.099998,106.348,1.529,1.46,50719,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-20",104.98,105.3575,104.61,104.819,-0.921,-0.87,68486,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":553,"percent_change":271,"volume":1577,"transactions":9,"vwap":1576},"2026-01-16",105.84,105.9108,105.62,105.74,76717,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1209,"volume":1585,"transactions":9,"vwap":1583},"2026-01-15",105.59,106.24,105.47,105.97,0.3608,21470,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-14",104.18,105.7007,105.6092,1.4865,1.43,19285,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":106,"volume":1601,"transactions":9,"vwap":1599},"2026-01-13",104.22,104.48,103.76,104.1227,0.0627,15563,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":312,"percent_change":755,"volume":1607,"transactions":9,"vwap":1606},"2026-01-12",104.17,103.823,104.059998,18167,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":231,"percent_change":911,"volume":1614,"transactions":9,"vwap":1613},"2026-01-09",104.21,104.49,104.030197,104.19,12483,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-08",102.5,104.195,104,1.51,1.47,11989,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1051,"volume":1629,"transactions":9,"vwap":1627},"2026-01-07",103.39,102.3501,102.49,-0.8492,21515,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1415,"volume":1636,"transactions":9,"vwap":1634},"2026-01-06",102.98,103.42,103.3392,0.2692,28497,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-05",102.71,103.1849,102.4632,103.07,0.658,0.64,18175,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-02",101.82,102.85,101.5141,102.412,0.592,0.58,18924,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1648,"change":1659,"percent_change":1337,"volume":1660,"transactions":9,"vwap":1648},"2025-12-31",102.41,101.79,-0.51,11507,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":776,"percent_change":776,"volume":1666,"transactions":9,"vwap":1665},"2025-12-30",102.54,102.2509,102.33,32840,{"date":1668,"open":1663,"high":1669,"low":1670,"close":1670,"change":777,"percent_change":777,"volume":1671,"transactions":9,"vwap":1670},"2025-12-29",102.61,102.38,18648,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1104,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",102.28,102.55,102.050003,102.42,-0.62,14506,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":-6,"volume":1686,"transactions":9,"vwap":1684},"2025-12-25",102.57,103.0439,103.040001,-0.0039,9362,{"date":1688,"open":1682,"high":1683,"low":1682,"close":1683,"change":1689,"percent_change":564,"volume":1686,"transactions":9,"vwap":1683},"2025-12-24",0.5439,{"date":1691,"open":1639,"high":1692,"low":1617,"close":1617,"change":271,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1617},"2025-12-23",102.768,-0.21,19330,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1644,"percent_change":882,"volume":1700,"transactions":9,"vwap":1699},"2025-12-22",102.24,102.8434,102.72,16478,{"date":1702,"open":1663,"high":1703,"low":1704,"close":1704,"change":1324,"percent_change":1162,"volume":1705,"transactions":9,"vwap":1704},"2025-12-19",102.6199,102.080002,26813,{"date":1707,"open":1708,"high":1709,"low":1657,"close":1710,"change":442,"percent_change":241,"volume":1711,"transactions":9,"vwap":1710},"2025-12-18",102.84,103.074997,102.47,14990,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":809,"percent_change":979,"volume":1717,"transactions":9,"vwap":1716},"2025-12-17",102.29,102.78,102.73,13645,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":432,"percent_change":361,"volume":1723,"transactions":9,"vwap":1722},"2025-12-16",102.99,101.9101,102.21,41723,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":809,"volume":1731,"transactions":9,"vwap":1729},"2025-12-15",102.76,103.099998,102.695,103.010002,0.5317,18767,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1383,"volume":1738,"transactions":9,"vwap":1736},"2025-12-12",102.75,102.27,102.4783,0.0383,11620,{"date":1740,"open":1741,"high":1639,"low":1741,"close":1742,"change":683,"percent_change":23,"volume":1743,"transactions":9,"vwap":1742},"2025-12-11",102.11,102.44,37272,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1473,"percent_change":1488,"volume":1750,"transactions":9,"vwap":1749},"2025-12-10",100.96,102.115,100.885,101.94,24642,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-09",100.89,101.365,100.63,0,14457,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1755,"change":703,"percent_change":221,"volume":1762,"transactions":9,"vwap":1755},"2025-12-08",101.17,100.6074,17724,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":209,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-05",101.54,101.72,101.2,-0.41,10577,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":441,"volume":1777,"transactions":9,"vwap":1775},"2025-12-04",101.88,101.96,101.42222,101.62,-0.3197,21763,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1442,"volume":1784,"transactions":9,"vwap":1782},"2025-12-03",101.55,102.12,101.9397,0.7685,13024,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-02",101.86,100.9418,101.1712,-0.6188,-0.61,59191,{"date":1794,"open":1795,"high":1742,"low":1796,"close":1658,"change":1659,"percent_change":1337,"volume":1797,"transactions":9,"vwap":1658},"2025-12-01",102.040001,101.76,25802,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":516,"percent_change":737,"volume":1803,"transactions":9,"vwap":1801},"2025-11-28",102.010002,102.3,102.0049973,13442,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":472,"percent_change":146,"volume":1809,"transactions":9,"vwap":1808},"2025-11-26",101.66,102.37,102,23927,{"date":1811,"open":1812,"high":1658,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-25",100.47,101.61,1.2678,1.26,21291,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1410,"volume":1823,"transactions":9,"vwap":1821},"2025-11-24",100.77,100.1743,100.3422,-0.4578,14286,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1592,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-21",99.78,101.346,99.675,100.8,1.44,33012,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":607,"percent_change":607,"volume":1838,"transactions":9,"vwap":1837},"2025-11-20",100.18,100.4072,99.2301,99.37,19290,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1104,"percent_change":1104,"volume":1845,"transactions":9,"vwap":1844},"2025-11-19",100,100.13,99.38,99.8,19615,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-18",99.91,100.62,99.727,100.4,0.6028,0.6,24307,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1007,"volume":1862,"transactions":9,"vwap":1860},"2025-11-17",100.78,100.87,99.65,99.7972,-0.9278,15602,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":189,"percent_change":189,"volume":1869,"transactions":9,"vwap":1868},"2025-11-14",100.54,100.9602,99.9979,100.725,18384,{"date":1871,"open":1746,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":571,"volume":1875,"transactions":9,"vwap":1873},"2025-11-13",101.5499,100.675,-0.275,15559,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":462,"percent_change":462,"volume":1881,"transactions":9,"vwap":1880},"2025-11-12",100.68,101.2399,100.95,22320,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-11",99.57,100.74,100.67,1.3547,1.36,33379,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":322,"volume":1897,"transactions":9,"vwap":1895},"2025-11-10",99.15,99.42,98.5955,99.3153,0.2653,26644,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1276,"volume":1903,"transactions":9,"vwap":1901},"2025-11-07",98.35,99.050003,0.8375,27006,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":189,"volume":1911,"transactions":9,"vwap":1909},"2025-11-06",98.019997,98.435,98.010002,98.2125,0.0525,14627,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":23,"percent_change":683,"volume":1917,"transactions":9,"vwap":1916},"2025-11-05",97.66,98.4451,98.16,17640,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":189,"percent_change":189,"volume":1924,"transactions":9,"vwap":1923},"2025-11-04",97.37,97.7747,97.27,97.67,30300,{"date":1926,"open":1927,"high":1927,"low":26,"close":1928,"change":1678,"percent_change":693,"volume":1929,"transactions":9,"vwap":1928},"2025-11-03",97.97,97.62,50984,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-31",97.91,98.3495,97.68,98.24,-0.15,25018,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1162,"percent_change":1162,"volume":1944,"transactions":9,"vwap":1943},"2025-10-30",98.43,99.010002,98.27,98.39,38183,{"date":1946,"open":1947,"high":1948,"low":1940,"close":1949,"change":1950,"percent_change":727,"volume":1951,"transactions":9,"vwap":1949},"2025-10-29",99.49,99.674,98.77,-1.025,29988,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-28",100.49,99.74,99.795,-1.115,-1.1,22683,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1756,"volume":1967,"transactions":9,"vwap":1965},"2025-10-27",100.88,100.93,100.65,100.91,0.0014,49980,{"date":1969,"open":1858,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1187,"volume":1731,"transactions":9,"vwap":1972},"2025-10-24",101.059898,100.7599,100.9086,0.4483,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":571,"volume":1980,"transactions":9,"vwap":1978},"2025-10-23",100.82,100.22,100.4603,-0.2713,12164,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":231,"volume":1987,"transactions":9,"vwap":1985},"2025-10-22",100.37,101.1853,100.7316,0.1916,29048,{"date":1989,"open":1858,"high":1858,"low":1990,"close":1865,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1865},"2025-10-21",100.080002,-0.3384,-0.34,26473,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1029,"volume":2001,"transactions":9,"vwap":1999},"2025-10-20",100.46,100.883,100.4399,100.8784,0.7184,34406,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":101,"volume":2008,"transactions":9,"vwap":2006},"2025-10-17",99.55,100.19,100.16,0.9982,17959,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-16",100.7,99.059898,99.1618,-1.2882,-1.28,14670,{"date":2018,"open":2011,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":421,"volume":2023,"transactions":9,"vwap":2021},"2025-10-15",101.128,99.9413,100.45,-0.1097,17915,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-14",99.24,100.6425,100.5597,0.8897,0.89,17996,{"date":2033,"open":2034,"high":1826,"low":2035,"close":2036,"change":2037,"percent_change":1538,"volume":2038,"transactions":9,"vwap":2036},"2025-10-13",99.33,99.11,99.67,0.4656,29404,{"date":2040,"open":2021,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":198,"volume":2044,"transactions":9,"vwap":2042},"2025-10-10",100.6799,99.2044,-0.9745,23578,{"date":2046,"open":1812,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1254,"volume":2051,"transactions":9,"vwap":2049},"2025-10-09",100.61,100.084999,100.1789,-0.1967,16230,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1324,"volume":2058,"transactions":9,"vwap":2056},"2025-10-08",100.9,100.2,100.3756,-0.3964,23352,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":121,"volume":2066,"transactions":9,"vwap":2064},"2025-10-07",100.57,100.86,100.32,100.772,0.252,8706,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1162,"percent_change":1162,"volume":2072,"transactions":9,"vwap":2071},"2025-10-06",100.99,100.2905,100.52,25276,{"date":2074,"open":1885,"high":2075,"low":1885,"close":2054,"change":126,"percent_change":126,"volume":2076,"transactions":9,"vwap":2054},"2025-10-03",101.255,31155,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":281,"volume":2084,"transactions":9,"vwap":2082},"2025-10-02",100.81,101.089996,100.3528,100.5,-0.6576,25294,{"date":2086,"open":1865,"high":2087,"low":1865,"close":2088,"change":2089,"percent_change":126,"volume":2090,"transactions":9,"vwap":2088},"2025-10-01",101.29,101.1576,0.4076,68636,{"date":2092,"open":2093,"high":2094,"low":1848,"close":2095,"change":22,"percent_change":22,"volume":2096,"transactions":9,"vwap":2095},"2025-09-30",100.12,100.7905,100.75,19018,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2055,"change":1324,"percent_change":1324,"volume":2101,"transactions":9,"vwap":2055},"2025-09-29",100.72,99.7701,26808,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":488,"percent_change":488,"volume":2106,"transactions":9,"vwap":2105},"2025-09-26",100.099998,100.59,29311,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1351,"percent_change":1351,"volume":2113,"transactions":9,"vwap":2112},"2025-09-25",100.11,100.29,99.62138,99.76,17200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2071,"change":2119,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2071},"2025-09-24",100.71,100.9082,100.3972,-0.17,51623,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-23",100.14,100.9337,100.69,0.68,29418,{"date":2129,"open":2110,"high":2130,"low":2131,"close":2132,"change":371,"percent_change":371,"volume":2133,"transactions":9,"vwap":2132},"2025-09-22",100.3202,99.98,100.010002,22262,{"date":2135,"open":1857,"high":1857,"low":2110,"close":2136,"change":1403,"percent_change":1403,"volume":2137,"transactions":9,"vwap":2136},"2025-09-19",100.48,24657,{"date":2139,"open":2140,"high":2079,"low":1977,"close":2141,"change":111,"percent_change":111,"volume":2142,"transactions":9,"vwap":2141},"2025-09-18",100.58,100.66,15336,{"date":2144,"open":1834,"high":2145,"low":1834,"close":1886,"change":1443,"percent_change":1443,"volume":2146,"transactions":9,"vwap":1886},"2025-09-17",101.345,31778,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1841,"change":241,"percent_change":241,"volume":2152,"transactions":9,"vwap":1841},"2025-09-16",100.38,100.4878,99.94,22188,{"date":2154,"open":2155,"high":2155,"low":1977,"close":2156,"change":1791,"percent_change":1104,"volume":2157,"transactions":9,"vwap":2156},"2025-09-15",101.019997,100.25,20406,{"date":2159,"open":2160,"high":2160,"low":2062,"close":2062,"change":2161,"percent_change":1352,"volume":2162,"transactions":9,"vwap":2062},"2025-09-12",101.41,-0.7,9675,{"date":2164,"open":1996,"high":2165,"low":1996,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-11",101.56,1.175,1.17,12045,{"date":2170,"open":2171,"high":2172,"low":2112,"close":2172,"change":2173,"percent_change":291,"volume":2174,"transactions":9,"vwap":2172},"2025-09-10",100.26,100.385,0.095,24696,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2110,"change":291,"percent_change":291,"volume":2179,"transactions":9,"vwap":2110},"2025-09-09",100.050003,100.5599,45020,{"date":2181,"open":2136,"high":2136,"low":2182,"close":2055,"change":210,"percent_change":210,"volume":2183,"transactions":9,"vwap":2055},"2025-09-08",99.6691,13904,{"date":2185,"open":1819,"high":2186,"low":2187,"close":2061,"change":413,"percent_change":413,"volume":2188,"transactions":9,"vwap":2061},"2025-09-05",101.010002,100.315,14317,{"date":2190,"open":2125,"high":2191,"low":1812,"close":2054,"change":2192,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2054},"2025-09-04",101.042099,0.46,21254,{"date":2195,"open":1954,"high":2196,"low":2197,"close":2198,"change":905,"percent_change":905,"volume":2199,"transactions":9,"vwap":2198},"2025-09-03",100.79,100.0044022,100.44,50314,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1467,"percent_change":1467,"volume":2206,"transactions":9,"vwap":2205},"2025-09-02",101,101.059998,100.5301,100.92,29268,{"date":2208,"open":1885,"high":2209,"low":1885,"close":2209,"change":564,"percent_change":564,"volume":2210,"transactions":9,"vwap":2209},"2025-08-29",101.27,25650,{"date":2212,"open":2213,"high":2213,"low":2187,"close":1885,"change":210,"percent_change":210,"volume":2214,"transactions":9,"vwap":1885},"2025-08-28",101.19,27469,{"date":2216,"open":1767,"high":1767,"low":1857,"close":2217,"change":598,"percent_change":598,"volume":2218,"transactions":9,"vwap":2217},"2025-08-27",101.11,24255,{"date":2220,"open":2011,"high":2095,"low":2063,"close":2011,"change":442,"percent_change":442,"volume":2221,"transactions":9,"vwap":2011},"2025-08-26",23507,{"date":2223,"open":2224,"high":2225,"low":2054,"close":1746,"change":199,"percent_change":1370,"volume":2226,"transactions":9,"vwap":1746},"2025-08-25",101.59,101.67,27613,{"date":2228,"open":2229,"high":2230,"low":2229,"close":1648,"change":2231,"percent_change":654,"volume":2232,"transactions":9,"vwap":1648},"2025-08-22",100.84,101.905,1.29,19747,{"date":2234,"open":1834,"high":1976,"low":1834,"close":2235,"change":452,"percent_change":452,"volume":2236,"transactions":9,"vwap":2235},"2025-08-21",100.53,36610,{"date":2238,"open":2093,"high":2239,"low":2093,"close":2071,"change":499,"percent_change":499,"volume":2240,"transactions":9,"vwap":2071},"2025-08-20",100.9301,18434,{"date":2242,"open":2243,"high":2244,"low":2243,"close":1990,"change":2245,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1990},"2025-08-19",99.4,100.2501,0.7,15217,{"date":2248,"open":2249,"high":2250,"low":1837,"close":1843,"change":241,"percent_change":241,"volume":2251,"transactions":9,"vwap":1843},"2025-08-18",99.52,99.8504,15092,{"date":2253,"open":1859,"high":2254,"low":2255,"close":2256,"change":1756,"percent_change":1756,"volume":2257,"transactions":9,"vwap":2256},"2025-08-15",99.9799,99.385,99.63,10566,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2256,"change":241,"percent_change":241,"volume":2263,"transactions":9,"vwap":2256},"2025-08-14",99.43,99.7447,99.1901,15893,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2267},"2025-08-13",98.85,99.88,98.8401,1.05,1.06,16926,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1029,"percent_change":38,"volume":2276,"transactions":9,"vwap":2275},"2025-08-12",98.19,98.83,24964,{"date":2278,"open":2274,"high":2279,"low":2280,"close":2281,"change":403,"percent_change":403,"volume":2282,"transactions":9,"vwap":2281},"2025-08-11",98.65,97.7401,98.11,31395,{"date":2284,"open":1932,"high":2285,"low":1932,"close":2286,"change":1644,"percent_change":136,"volume":2287,"transactions":9,"vwap":2286},"2025-08-08",98.36,98.2,14864,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":141,"volume":2295,"transactions":9,"vwap":2293},"2025-08-07",97.58,97.73,96.9938,97.56,0.31,20606,{"date":2297,"open":2293,"high":2298,"low":2299,"close":2300,"change":261,"percent_change":241,"volume":2301,"transactions":9,"vwap":2300},"2025-08-06",97.82,97.24,97.25,20937,{"date":2303,"open":1922,"high":2304,"low":2305,"close":2306,"change":232,"percent_change":232,"volume":2307,"transactions":9,"vwap":2306},"2025-08-05",97.51,97.010002,97.49,23518,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":65,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-04",96.85,97.32,96.7584,0.93,23503,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":442,"percent_change":571,"volume":2321,"transactions":9,"vwap":2320},"2025-08-01",96.59,96.66,96.0783,96.42,20445,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1007,"volume":2329,"transactions":9,"vwap":2327},"2025-07-31",97.07,97.54,96.4356,96.68,-0.9,52802,{"date":2331,"open":2274,"high":2332,"low":2333,"close":2290,"change":252,"percent_change":1224,"volume":2334,"transactions":9,"vwap":2290},"2025-07-30",98.47,97.21,21130,{"date":2336,"open":2337,"high":1916,"low":2338,"close":1916,"change":544,"percent_change":23,"volume":2339,"transactions":9,"vwap":1916},"2025-07-29",97.7,97.5172,24364,{"date":2341,"open":2342,"high":2342,"low":2343,"close":1934,"change":2344,"percent_change":71,"volume":2345,"transactions":9,"vwap":1934},"2025-07-28",98.44,97.5207,-1.07,23693,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":959,"percent_change":959,"volume":2352,"transactions":9,"vwap":2351},"2025-07-25",98.71,98.78,98.1601,98.75,15338,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2279,"change":252,"percent_change":252,"volume":2358,"transactions":9,"vwap":2279},"2025-07-24",98.89,99.025002,98.57,21684,{"date":2360,"open":2361,"high":2026,"low":2361,"close":2362,"change":589,"percent_change":131,"volume":2363,"transactions":9,"vwap":2362},"2025-07-23",98.56,99.23,15888,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":931,"percent_change":589,"volume":2369,"transactions":9,"vwap":2368},"2025-07-22",97.52,98.51,98.46,22360,{"date":2371,"open":2372,"high":2373,"low":2290,"close":2374,"change":421,"percent_change":421,"volume":2375,"transactions":9,"vwap":2374},"2025-07-21",98.029999,98.29,97.71,24237,{"date":2377,"open":2367,"high":2367,"low":1934,"close":2298,"change":442,"percent_change":571,"volume":2378,"transactions":9,"vwap":2298},"2025-07-18",12730,{"date":2380,"open":1914,"high":2381,"low":2382,"close":2383,"change":675,"percent_change":684,"volume":2384,"transactions":9,"vwap":2383},"2025-07-17",98.1799,97.5915,98.080002,21251,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1914,"change":1276,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1914},"2025-07-16",97.26,97.84,97.044502,0.88,28525,{"date":2393,"open":1906,"high":1906,"low":2394,"close":2395,"change":2396,"percent_change":2015,"volume":2397,"transactions":9,"vwap":2395},"2025-07-15",96.77,96.81,-1.26,27354,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1377,"percent_change":1377,"volume":2404,"transactions":9,"vwap":2403},"2025-07-14",97.94,98.23,97.634,98.07,14500,{"date":2406,"open":2407,"high":2407,"low":2374,"close":2408,"change":508,"percent_change":361,"volume":2409,"transactions":9,"vwap":2408},"2025-07-11",98.45,98,17139,{"date":2411,"open":2412,"high":2355,"low":2413,"close":1949,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1949},"2025-07-10",97.9,97.7295,0.82,0.84,33010,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":404,"percent_change":404,"volume":2422,"transactions":9,"vwap":2421},"2025-07-09",98.21,97.565,97.95,25609,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2372,"change":151,"percent_change":891,"volume":2428,"transactions":9,"vwap":2372},"2025-07-08",97.53,98.2652,97.44,17569,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1934,"change":1659,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1934},"2025-07-07",98.040001,98.262,97.36,-0.52,30504,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2274,"change":473,"percent_change":1209,"volume":2440,"transactions":9,"vwap":2274},"2025-07-03",97.96,98.33,20433,{"date":2442,"open":2293,"high":2443,"low":2444,"close":2445,"change":979,"percent_change":809,"volume":2446,"transactions":9,"vwap":2445},"2025-07-02",97.9526,97.335,97.86,32735,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":1592,"volume":2453,"transactions":9,"vwap":2451},"2025-07-01",96.080002,97.8795,97.35,1.37,30406,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":737,"percent_change":516,"volume":2460,"transactions":9,"vwap":2459},"2025-06-30",95.7,96.13,95.618,95.98,34881,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":231,"percent_change":382,"volume":2467,"transactions":9,"vwap":2466},"2025-06-27",95.79,96.040001,95.34,95.69,31740,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":158,"percent_change":131,"volume":2474,"transactions":9,"vwap":2473},"2025-06-26",95.13,95.55,95.049202,95.5,24448,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":938,"volume":2480,"transactions":9,"vwap":2478},"2025-06-25",95.52,94.76,-1.33,34783,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":121,"percent_change":1415,"volume":2486,"transactions":9,"vwap":2485},"2025-06-24",95.85,96.3799,96.089996,16384,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":126,"percent_change":675,"volume":2493,"transactions":9,"vwap":2492},"2025-06-23",95.64,96.031998,95.076797,95.84,25841,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":737,"percent_change":516,"volume":2500,"transactions":9,"vwap":2499},"2025-06-20",95.4,95.6693,95.23,95.44,16015,{"date":2502,"open":2470,"high":2503,"low":2504,"close":2505,"change":290,"percent_change":1363,"volume":2506,"transactions":9,"vwap":2505},"2025-06-18",95.49,95.060097,95.15,16337,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-17",95.57,95.6899,95.019997,95.040001,-0.6748,-0.71,18333,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":911,"volume":2523,"transactions":9,"vwap":2521},"2025-06-16",95.9,96.3,95.51,95.7148,0.1718,23863,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1007,"volume":2531,"transactions":9,"vwap":2529},"2025-06-13",96.33,96.37,95.5166,95.543,-0.887,27584,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":1538,"percent_change":23,"volume":2537,"transactions":9,"vwap":2535},"2025-06-12",96,96.43,95.86,12591,{"date":2539,"open":2534,"high":2485,"low":2540,"close":2541,"change":189,"percent_change":189,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",95.7372,95.96,29055,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":332,"volume":2549,"transactions":9,"vwap":2547},"2025-06-10",95.36,96.2299,95.91,0.6593,23478,{"date":2551,"open":2498,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":106,"volume":2556,"transactions":9,"vwap":2554},"2025-06-09",95.732,95.074997,95.2507,0.0607,34666,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":1232,"percent_change":784,"volume":2562,"transactions":9,"vwap":2561},"2025-06-06",94.77,95.22,95.19,41800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1756,"percent_change":1756,"volume":2569,"transactions":9,"vwap":2568},"2025-06-05",94.3,94.4646,93.905,94.21,62084,{"date":2571,"open":2572,"high":2572,"low":2568,"close":2568,"change":350,"percent_change":580,"volume":2573,"transactions":9,"vwap":2568},"2025-06-04",95.12,27827,{"date":2575,"open":2576,"high":2561,"low":2577,"close":2578,"change":2579,"percent_change":2294,"volume":2580,"transactions":9,"vwap":2578},"2025-06-03",94.54,94.32,94.96,0.2891,25858,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":291,"volume":2588,"transactions":9,"vwap":2586},"2025-06-02",94.59,94.7,93.69,94.6709,0.0809,31391,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2583,"change":121,"percent_change":1415,"volume":2594,"transactions":9,"vwap":2583},"2025-05-30",94.15,94.7683,94.0131,16422,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":544,"percent_change":979,"volume":2601,"transactions":9,"vwap":2600},"2025-05-29",93.96,94.38,93.57,94.34,31005,{"date":2603,"open":2604,"high":2559,"low":2605,"close":2606,"change":508,"percent_change":625,"volume":2607,"transactions":9,"vwap":2606},"2025-05-28",94.71,93.74,93.86,19129,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":784,"volume":2615,"transactions":9,"vwap":2613},"2025-05-27",94.07,94.725,93.7217,94.63,0.97,22925,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":985,"percent_change":1415,"volume":2622,"transactions":9,"vwap":2621},"2025-05-23",93.059998,93.85,92.94,93.66,19973,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":553,"percent_change":241,"volume":2629,"transactions":9,"vwap":2628},"2025-05-22",93.56,93.79,92.8899,93.42,19658,{"date":2631,"open":2632,"high":2511,"low":2633,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-05-21",94.93,93.65,-1.76,-1.84,25966,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1756,"percent_change":1756,"volume":2643,"transactions":9,"vwap":2642},"2025-05-20",95.29,95.7153,95.225,95.41,26555,{"date":2645,"open":2646,"high":2642,"low":2646,"close":2642,"change":986,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2642},"2025-05-19",94.69,0.22,19587,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2652,"change":2654,"percent_change":2415,"volume":2655,"transactions":9,"vwap":2652},"2025-05-16",94.4,95.2,94.22,0.79,36704,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-15",92.82,94.41,1.81,1.95,32121,{"date":2664,"open":2599,"high":2599,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-14",92.5601,92.6,-1.11,-1.18,81461,{"date":2671,"open":2672,"high":2565,"low":2673,"close":2673,"change":1351,"percent_change":432,"volume":2674,"transactions":9,"vwap":2673},"2025-05-13",94.18,93.71,212565,{"date":2676,"open":2591,"high":2677,"low":2678,"close":2679,"change":918,"percent_change":1473,"volume":2680,"transactions":9,"vwap":2679},"2025-05-12",94.67,93.7614,94.47,25420,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":272,"percent_change":1254,"volume":2687,"transactions":9,"vwap":2686},"2025-05-09",93.7,93.7296,93.15,93.25,48101,{"date":2689,"open":2690,"high":2591,"low":2691,"close":2692,"change":189,"percent_change":189,"volume":2693,"transactions":9,"vwap":2692},"2025-05-08",93.58,93.26,93.44,28918,{"date":2695,"open":2696,"high":2597,"low":2686,"close":2697,"change":891,"percent_change":472,"volume":2698,"transactions":9,"vwap":2697},"2025-05-07",93.34,93.39,22424,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":2704,"percent_change":1678,"volume":2705,"transactions":9,"vwap":2703},"2025-05-06",93.33,93.7082,93.029999,-0.5792,26204,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":693,"volume":1993,"transactions":9,"vwap":2711},"2025-05-05",93.73,93.94,93.2813,93.6092,-0.5908,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":636,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-02",94.029999,94.27105,93.466,94.2,1.2,17255,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1992,"volume":2728,"transactions":9,"vwap":2726},"2025-05-01",93.22,93.7686,92.8019,93.080002,-0.32,18552,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2119,"percent_change":1403,"volume":2735,"transactions":9,"vwap":2734},"2025-04-30",93.35,93.63,92.37,93.4,34021,{"date":2737,"open":2738,"high":2619,"low":2739,"close":2599,"change":1187,"percent_change":544,"volume":2740,"transactions":9,"vwap":2599},"2025-04-29",92.87,92.6474,43467,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2126,"percent_change":158,"volume":2747,"transactions":9,"vwap":2746},"2025-04-28",92.73,93.13,92.5,93.12,27986,{"date":2749,"open":2750,"high":2751,"low":175,"close":2752,"change":1336,"percent_change":1224,"volume":2753,"transactions":9,"vwap":2752},"2025-04-25",92.61,92.62,92.44,27758,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":564,"percent_change":746,"volume":2760,"transactions":9,"vwap":2759},"2025-04-24",92.35,93.085297,92.075798,92.99,18078,{"date":179,"open":2762,"high":2763,"low":2764,"close":2765,"change":2434,"percent_change":221,"volume":2766,"transactions":9,"vwap":2765},92.98,93.6633,92.044998,92.46,37619]