[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLN":3,"homepage-market-summary":30,"stock-historical-DLN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DLN","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. LargeCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3931,2.34,"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},97.78,97.73,97.99,97.4572,97.26,0.52,0.53,206784.76459,101.8299,85.29,165859.61059027887,75.5,5105,{"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},73.95,167683,61204362.25816,30.53,"2025-04-22",[182,185,193,202,212,222,230,239,250,259,269,279,288,298,306,316,326,335,344,354,364,374,383,393,402,412,422,433,442,453,461,472,480,489,498,508,516,525,532,538,546,554,561,572,579,587,598,607,615,625,635,643,653,661,671,679,687,695,705,714,720,724,731,736,742,750,757,764,771,779,785,792,799,804,810,818,825,828,835,842,851,859,866,875,881,886,891,897,905,910,915,920,924,929,935,941,948,955,960,968,975,983,990,997,1002,1010,1016,1022,1031,1038,1045,1052,1059,1066,1072,1078,1085,1091,1097,1103,1112,1119,1126,1133,1141,1149,1154,1161,1169,1178,1185,1194,1202,1209,1216,1225,1231,1236,1242,1246,1253,1260,1266,1273,1281,1287,1292,1301,1307,1316,1323,1328,1335,1339,1346,1352,1357,1362,1368,1372,1376,1381,1387,1391,1395,1401,1407,1414,1419,1424,1431,1438,1446,1452,1458,1462,1468,1476,1484,1492,1498,1503,1509,1514,1520,1525,1532,1539,1545,1552,1558,1563,1568,1575,1580,1584,1591,1597,1604,1609,1616,1623,1630,1634,1642,1648,1655,1660,1665,1669,1674,1683,1688,1692,1700,1708,1715,1724,1731,1738,1746,1752,1758,1762,1766,1773,1780,1788,1795,1802,1806,1811,1814,1820,1826,1833,1839,1844,1850,1855,1861,1865,1870,1876,1882,1888,1895,1902,1906,1911,1917,1922,1928,1933,1936,1940,1944,1947,1951,1954,1959,1964,1968,1974,1978,1983,1987,1994,2001,2006,2013,2019,2025,2032,2038,2046,2051,2055,2060,2066,2071,2078,2083,2087,2093,2098,2103,2106,2110,2117,2123,2129,2135,2142,2148,2156,2162,2168,2173,2178,2183,2186,2190,2196,2202,2208,2214,2220,2225,2230,2236,2242,2247,2253,2258,2263,2268,2276,2284,2290,2297,2303,2309,2315,2321,2328,2335,2341,2346,2350,2355,2359,2364,2371,2377,2382,2388,2393,2399,2406,2412,2420,2427,2434,2441,2447,2453,2459,2466,2472,2476,2484,2491,2497,2502,2509,2515,2521,2527,2533,2539,2545,2552,2558,2564],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1864,97.7407,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":107,"percent_change":107,"volume":190,"transactions":191,"vwap":192},"2026-10-01",97.2,97.38,96.67,157022.244617,1663,97.0782,{"date":194,"open":195,"high":195,"low":196,"close":187,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",98.14,97.19,-0.62,-0.63,136736.221167,1302,97.6991,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",97.91,98.06,97.52,97.82,-0.18,192707.782099,1544,97.7958,{"date":213,"open":214,"high":215,"low":19,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",98.28,98.42,98,-0.57,-0.58,215545.600938,1671,98.1261,{"date":223,"open":195,"high":224,"low":225,"close":226,"change":122,"percent_change":122,"volume":227,"transactions":228,"vwap":229},"2026-09-25",98.695,97.9777,98.57,87514.388231,1073,98.3697,{"date":231,"open":214,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",98.58,98.13,98.32,-0.16,219450.872569,1424,98.356,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",98.92,99.09,98.4,98.48,-0.59,-0.6,101542.230888,1187,98.6549,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",99.54,99.0399,99.07,-0.38,121026.179665,1480,99.1575,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":137,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",99.02,99.65,98.86,99.45,0.67,115104.774225,1272,99.2533,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",98.8,98.9,98.53,98.79,-0.23,109507.057931,1178,98.6911,{"date":280,"open":281,"high":281,"low":282,"close":261,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",99.12,98.65,0.68,0.69,117190.146849,1308,98.9218,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",99.39,97.88,98.34,-0.97,-0.98,160460.517538,1787,98.6453,{"date":299,"open":264,"high":300,"low":254,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",99.4832,99.31,-0.2,128599.864251,883,99.2064,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",99.82,99.9199,99.485,99.51,-0.39,116127.309178,1459,99.6584,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",100.12,100.1799,99.81,99.9,0.65,65603.738064,665,100.0666,{"date":327,"open":252,"high":328,"low":329,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",99.66,99.2,99.25,-0.52,161787.651909,816,99.2943,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",100.1,99.625,99.77,-0.41,152478.615913,1450,99.8645,{"date":345,"open":346,"high":347,"low":337,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",100.5,100.6,100.18,-0.65,-0.64,68832.961879,984,100.3684,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":331,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",100.94,101.15,100.775,100.83,-0.51,55116.38098,766,100.9146,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",100.92,101.415,100.7004,101.35,0.77,102874.715151,879,101.2594,{"date":375,"open":348,"high":376,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",100.71297,100.14,100.58,0.56,53717.379489,845,100.5354,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",100.23,100.42,99.84,100.02,-0.25,81186.679687,973,100.0362,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",100.44,100.06,100.27,-0.34,74768.658055,1077,100.2544,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",100.95,101.05,100.4581,100.61,-0.1,64151.508833,884,100.7361,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":235,"volume":419,"transactions":420,"vwap":421},"2026-08-27",100.66,100.91,100.5273,100.71,-0.165,137666.721414,1026,100.7444,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",100.81,101.0573,100.78,100.875,-0.155,-0.15,65789.44426,902,100.9289,{"date":434,"open":404,"high":435,"low":436,"close":437,"change":438,"percent_change":107,"volume":439,"transactions":440,"vwap":441},"2026-08-25",101.12,100.795,101.03,0.065,70872.490431,960,100.9909,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",100.7,100.99,100.65,100.965,0.235,0.23,89869.898847,933,100.8771,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":127,"percent_change":127,"volume":459,"transactions":304,"vwap":460},"2026-08-21",100.72,100.9563,100.69,100.73,59015.941745,100.8009,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",100.87,101.11,100.26,100.33,-0.86,-0.85,99410.469589,1041,100.7528,{"date":473,"open":474,"high":475,"low":464,"close":476,"change":477,"percent_change":477,"volume":478,"transactions":420,"vwap":479},"2026-08-19",101.52,101.79,101.19,0.16,82835.816591,101.3502,{"date":481,"open":482,"high":483,"low":484,"close":437,"change":485,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",101.14,101.23,101,0.03,110105.641315,1154,101.1057,{"date":490,"open":491,"high":492,"low":484,"close":484,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",101.32,101.44,-0.56,-0.55,103620.925069,1296,101.217,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",101.58,101.655,101.43,101.56,-0.03,105341.119269,930,101.5153,{"date":509,"open":510,"high":25,"low":510,"close":511,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",101.34,101.59,0.42,245415.23201,1078,101.5134,{"date":517,"open":518,"high":483,"low":519,"close":520,"change":521,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",101.07,100.8701,101.17,0.39,158652.979915,922,101.1456,{"date":526,"open":356,"high":435,"low":527,"close":426,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",100.725,-0.05,122202.373653,1309,100.873,{"date":533,"open":534,"high":415,"low":534,"close":359,"change":535,"percent_change":535,"volume":536,"transactions":496,"vwap":537},"2026-08-10",100.59,0.19,91532.991618,100.7684,{"date":539,"open":465,"high":457,"low":540,"close":541,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",100.0651,100.64,0.37,101324.075363,1083,100.505,{"date":547,"open":359,"high":548,"low":549,"close":397,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",100.96,100.04,-0.06,80530.029079,1091,100.3253,{"date":555,"open":366,"high":366,"low":556,"close":466,"change":557,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",100.19,-0.08,202987.263472,1131,100.4315,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",99.24,100.615,99.145,100.41,1.16,1.17,154905.40312,1347,100.2709,{"date":573,"open":574,"high":575,"low":574,"close":330,"change":283,"percent_change":284,"volume":576,"transactions":577,"vwap":578},"2026-08-03",98.78,99.275,154403.313487,1005,99.0654,{"date":580,"open":581,"high":274,"low":582,"close":226,"change":583,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",98.37,97.68,0.27,89522.47157,1020,98.4253,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",98.02,98.39,97.475,98.3,0.46,0.47,112549.907184,1188,98.0825,{"date":599,"open":600,"high":281,"low":17,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",99.05,97.84,-1.16,-1.17,108730.105267,1421,98.4026,{"date":608,"open":263,"high":609,"low":263,"close":610,"change":23,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",99.35,99,0.54,100149.557476,1254,99.1453,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",98.77,99.0403,98.289,98.47,0.12,117157.625895,1228,98.5792,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",97.9,98.66,98.35,0.57,0.58,64755.539308,978,98.3243,{"date":636,"open":637,"high":589,"low":206,"close":17,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",97.63,-0.47,-0.48,79814.700798,1110,97.7503,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":152,"volume":650,"transactions":651,"vwap":652},"2026-07-22",98.21,98.495,98.17,98.25,0.34,100616.73864,924,98.367,{"date":654,"open":582,"high":655,"low":656,"close":204,"change":657,"percent_change":379,"volume":658,"transactions":659,"vwap":660},"2026-07-21",97.98,97.31,0.55,94200.276051,1031,97.8048,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":312,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",97.93,98.03,97.33,97.36,-0.4,91765.270708,1271,97.6002,{"date":672,"open":673,"high":674,"low":637,"close":675,"change":350,"percent_change":349,"volume":676,"transactions":677,"vwap":678},"2026-07-17",98.08,98.5748,97.75,85123.062909,1115,98.0125,{"date":680,"open":233,"high":681,"low":682,"close":590,"change":683,"percent_change":512,"volume":684,"transactions":685,"vwap":686},"2026-07-16",98.54,97.9864,0.41,82108.766187,1109,98.3169,{"date":688,"open":627,"high":689,"low":690,"close":655,"change":691,"percent_change":649,"volume":692,"transactions":693,"vwap":694},"2026-07-15",98.115,97.65,0.33,70807.796972,926,97.9007,{"date":696,"open":697,"high":698,"low":699,"close":690,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",97.79,98.075,97.62,-0.26,-0.27,93634.099309,1161,97.7356,{"date":706,"open":707,"high":708,"low":709,"close":204,"change":710,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",98.07,98.305,97.775,-0.09,97705.964943,1146,97.9456,{"date":715,"open":17,"high":716,"low":717,"close":216,"change":718,"percent_change":593,"volume":719,"transactions":9,"vwap":216},"2026-07-10",98.080002,97.46,0.45,63600,{"date":721,"open":21,"high":582,"low":187,"close":722,"change":649,"percent_change":152,"volume":723,"transactions":9,"vwap":722},"2026-07-09",97.55,162100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":493,"percent_change":217,"volume":730,"transactions":9,"vwap":729},"2026-07-08",97.43,97.48,97.11,97.21,171000,{"date":732,"open":17,"high":733,"low":582,"close":734,"change":683,"percent_change":512,"volume":735,"transactions":9,"vwap":734},"2026-07-07",98.059998,97.77,90600,{"date":737,"open":188,"high":738,"low":739,"close":666,"change":740,"percent_change":449,"volume":741,"transactions":9,"vwap":666},"2026-07-06",97.44,96.97,0.22,100800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":38,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-02",96.9,97.23,96.41,97.14,0.76,642600,{"date":751,"open":752,"high":753,"low":754,"close":746,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":746},"2026-07-01",96.25,96.83,96.07,0.09,86400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":429,"percent_change":235,"volume":763,"transactions":9,"vwap":762},"2026-06-30",96.5,96.56,96.2,96.32,95800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":379,"percent_change":631,"volume":770,"transactions":9,"vwap":769},"2026-06-29",96.48,96.61,96.089996,96.47,104500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":208,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-26",95.94,96.57,95.82,95.91,-0.19,271000,{"date":780,"open":781,"high":753,"low":782,"close":768,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":768},"2026-06-25",96.27,95.95,0.08,142800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":208,"percent_change":777,"volume":791,"transactions":9,"vwap":790},"2026-06-24",96.22,96.44,95.69,96.010002,83700,{"date":793,"open":794,"high":746,"low":795,"close":796,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-23",95.86,95.59,96.19,-0.13,110000,{"date":800,"open":801,"high":802,"low":787,"close":762,"change":621,"percent_change":621,"volume":803,"transactions":9,"vwap":762},"2026-06-22",96.39,96.65,168400,{"date":805,"open":806,"high":806,"low":807,"close":761,"change":808,"percent_change":808,"volume":809,"transactions":9,"vwap":761},"2026-06-18",96.86,96.11,0.1,95000,{"date":811,"open":812,"high":665,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",97.13,95.85,96.099998,-1.18,-1.21,201000,{"date":819,"open":820,"high":821,"low":812,"close":822,"change":823,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-16",97.34,97.61,97.28,0.07,75700,{"date":826,"open":656,"high":699,"low":812,"close":729,"change":521,"percent_change":127,"volume":827,"transactions":9,"vwap":729},"2026-06-15",112900,{"date":829,"open":788,"high":830,"low":831,"close":832,"change":833,"percent_change":159,"volume":834,"transactions":9,"vwap":832},"2026-06-12",97.07,96.16,96.82,0.71,157100,{"date":836,"open":837,"high":838,"low":839,"close":807,"change":45,"percent_change":840,"volume":841,"transactions":9,"vwap":807},"2026-06-11",95.49,96.53,95.34,1.05,167400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",95.79,96.13,95.089996,95.11,-0.73,-0.76,107800,{"date":852,"open":853,"high":761,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",95.96,94.72,95.84,0.3,0.31,151900,{"date":860,"open":861,"high":801,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",96.12,95.54,-0.21,-0.22,175000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",96.66,96.69,95.63,95.75,-1.15,-1.19,141700,{"date":876,"open":877,"high":878,"low":879,"close":744,"change":38,"percent_change":748,"volume":880,"transactions":9,"vwap":744},"2026-06-04",96.42,96.94,96.4,101400,{"date":882,"open":746,"high":838,"low":807,"close":883,"change":884,"percent_change":360,"volume":885,"transactions":9,"vwap":883},"2026-06-03",96.17,-0.49,92500,{"date":887,"open":888,"high":889,"low":888,"close":868,"change":322,"percent_change":283,"volume":890,"transactions":9,"vwap":868},"2026-06-02",95.97,96.71,128500,{"date":892,"open":893,"high":894,"low":893,"close":790,"change":895,"percent_change":208,"volume":896,"transactions":9,"vwap":790},"2026-06-01",95.8,96.14,-0.17,129200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":477,"volume":904,"transactions":9,"vwap":902},"2026-05-29",96.23,96.24,96.040001,96.18,0.15,86800,{"date":906,"open":782,"high":787,"low":907,"close":908,"change":903,"percent_change":477,"volume":909,"transactions":9,"vwap":908},"2026-05-28",95.81,96.029999,125500,{"date":911,"open":814,"high":912,"low":775,"close":913,"change":895,"percent_change":208,"volume":914,"transactions":9,"vwap":913},"2026-05-27",96.15,95.88,130900,{"date":916,"open":801,"high":917,"low":853,"close":918,"change":864,"percent_change":275,"volume":919,"transactions":9,"vwap":918},"2026-05-26",96.51,96.050003,119600,{"date":921,"open":861,"high":922,"low":754,"close":781,"change":137,"percent_change":284,"volume":923,"transactions":9,"vwap":781},"2026-05-22",96.43,69100,{"date":925,"open":846,"high":789,"low":926,"close":927,"change":740,"percent_change":449,"volume":928,"transactions":9,"vwap":927},"2026-05-21",94.94,95.61,153900,{"date":930,"open":847,"high":931,"low":932,"close":933,"change":718,"percent_change":594,"volume":934,"transactions":9,"vwap":933},"2026-05-20",95.57,94.87,95.39,98800,{"date":936,"open":937,"high":938,"low":939,"close":926,"change":235,"percent_change":895,"volume":940,"transactions":9,"vwap":926},"2026-05-19",94.77,95.3,94.54,148500,{"date":942,"open":943,"high":847,"low":944,"close":945,"change":683,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-18",94.88,94.61,95.099998,0.43,117200,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":468,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-15",95.32,94.67,94.69,-0.89,139900,{"date":956,"open":957,"high":958,"low":957,"close":862,"change":38,"percent_change":370,"volume":959,"transactions":9,"vwap":862},"2026-05-14",95.080002,95.72,187200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":477,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-13",94.48,94.93,94.3,94.81,0.17,116800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":542,"percent_change":521,"volume":974,"transactions":9,"vwap":973},"2026-05-12",94.37,94.75,93.86,94.65,134200,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",94.099998,94.47,94.28,0.26,0.28,114600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":107,"percent_change":107,"volume":989,"transactions":9,"vwap":988},"2026-05-08",94.27,94.4,93.98,94.019997,117700,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":849,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-07",94.59,93.89,93.96,-0.8,108800,{"date":998,"open":986,"high":999,"low":986,"close":854,"change":137,"percent_change":1000,"volume":1001,"transactions":9,"vwap":854},"2026-05-06",94.86,0.7,73500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":23,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",93.81,94.31,93.73,94.059998,0.5,247100,{"date":1011,"open":1012,"high":977,"low":1013,"close":1014,"change":639,"percent_change":360,"volume":1015,"transactions":9,"vwap":1014},"2026-05-04",93.76,93.36,93.56,129000,{"date":1017,"open":992,"high":1018,"low":1019,"close":1019,"change":398,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",94.71,94.040001,-0.36,160600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",93.23,94.49,93.21,94.38,1.22,1.31,732900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":485,"percent_change":485,"volume":1037,"transactions":9,"vwap":1036},"2026-04-29",93.14,93.2,92.83,93.16,124800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-28",93.43,93.040001,93.13,0.04,173400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":701,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",93.07,93.52,93.089996,-0.29,180100,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1013,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1013},"2026-04-24",93.65,93.25,-0.31,-0.33,94800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":542,"percent_change":127,"volume":1065,"transactions":9,"vwap":1064},"2026-04-23",93.37,93.88,93.059998,93.67,175200,{"date":1067,"open":1068,"high":1048,"low":1069,"close":1070,"change":142,"percent_change":649,"volume":1071,"transactions":9,"vwap":1070},"2026-04-22",93.38,93.12,93.3,106200,{"date":1073,"open":1006,"high":1074,"low":1075,"close":1076,"change":246,"percent_change":350,"volume":1077,"transactions":9,"vwap":1076},"2026-04-21",93.87,92.91,92.98,164500,{"date":1079,"open":1080,"high":972,"low":1081,"close":1082,"change":1083,"percent_change":797,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",93.68,93.46,93.58,-0.12,166200,{"date":1086,"open":1076,"high":1062,"low":1076,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-17",93.7,0.87,0.94,113600,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1035,"change":1095,"percent_change":857,"volume":1096,"transactions":9,"vwap":1035},"2026-04-16",92.52,92.88,0.29,156500,{"date":1098,"open":1093,"high":1099,"low":1100,"close":1101,"change":755,"percent_change":808,"volume":1102,"transactions":9,"vwap":1101},"2026-04-15",92.64,92.2,92.54,113400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",91.92,92.49,91.75,92.45,0.44,0.48,267100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":52,"percent_change":611,"volume":1118,"transactions":9,"vwap":1117},"2026-04-13",91.28,92.059998,91.15,92.010002,164900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":331,"percent_change":493,"volume":1125,"transactions":9,"vwap":1124},"2026-04-10",92.029999,92.07,91.43,91.52,91700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":512,"percent_change":593,"volume":1132,"transactions":9,"vwap":1131},"2026-04-09",91.38,92.24,91.35,92.040001,202900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-08",91.010002,91.62,90.93,1.76,1.96,238300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":557,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",89.72,89.9,89.36,89.86,-0.07,180700,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":152,"percent_change":521,"volume":1153,"transactions":9,"vwap":1152},"2026-04-06",89.44,89.93,221500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":903,"percent_change":966,"volume":1160,"transactions":9,"vwap":1159},"2026-04-02",88.85,89.74,88.63,89.58,432000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":808,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",89.49,89.67,89.26,89.43,0.11,191200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-31",88.46,89.38,88.17,89.33,1.71,1.95,172000,{"date":1179,"open":1171,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":528,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",88.49,87.36,87.62,-0.04,226300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",88.34,88.56,87.5,87.66,-0.88,-0.99,223500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1192,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-26",88.9,89.34,88.51,88.54,-1.11,363200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":521,"percent_change":1109,"volume":1208,"transactions":9,"vwap":1207},"2026-03-25",89.6,89.92,89.24,89.53,134300,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":477,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-24",88.44,89.68,89.14,0.18,185000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",89.25,89.73,88.82,88.98,0.81,0.92,235200,{"date":1226,"open":1227,"high":1165,"low":1228,"close":1173,"change":293,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1173},"2026-03-20",89.099998,87.87,-1.09,217000,{"date":1232,"open":1233,"high":1207,"low":1234,"close":1213,"change":1083,"percent_change":797,"volume":1235,"transactions":9,"vwap":1213},"2026-03-19",88.83,88.75,247700,{"date":1237,"open":1238,"high":1238,"low":1206,"close":1165,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1165},"2026-03-18",90.27,-1.31,-1.45,187100,{"date":1243,"open":1135,"high":1116,"low":1244,"close":1245,"change":1167,"percent_change":621,"volume":1044,"transactions":9,"vwap":1245},"2026-03-17",90.51,90.57,{"date":1247,"open":1248,"high":1249,"low":1238,"close":1250,"change":1251,"percent_change":1000,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",90.54,90.8,90.46,0.63,174700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":235,"percent_change":208,"volume":1259,"transactions":9,"vwap":1258},"2026-03-13",90.41,90.88,89.77,89.83,186900,{"date":1261,"open":1238,"high":1262,"low":1263,"close":1263,"change":293,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-12",90.67,89.99,-1.07,147100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":208,"percent_change":302,"volume":1272,"transactions":9,"vwap":1271},"2026-03-11",91,91.18,90.55,90.96,91300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":700,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",91.22,91.88,90.86,91.14,-0.24,106900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1128,"change":147,"percent_change":512,"volume":1286,"transactions":9,"vwap":1128},"2026-03-09",90.3,91.54,89.71,124300,{"date":1288,"open":1271,"high":1289,"low":1290,"close":1268,"change":1291,"percent_change":953,"volume":1286,"transactions":9,"vwap":1268},"2026-03-06",91.24,90.35,-0.82,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-05",92.27,92.41,91.23,91.82,-0.96,-1.03,166700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":122,"percent_change":583,"volume":809,"transactions":9,"vwap":1306},"2026-03-04",92.65,92.94,92.13,92.78,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-03",92.089996,92.85,91.27,92.53,-0.78,-0.84,125200,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-02",92.74,93.6,93.31,0.05,118500,{"date":1324,"open":1306,"high":1325,"low":1303,"close":1326,"change":550,"percent_change":550,"volume":1327,"transactions":9,"vwap":1326},"2026-02-27",93.28,93.26,140600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":302,"percent_change":863,"volume":1334,"transactions":9,"vwap":1333},"2026-02-26",93.62,93.72,92.97,93.32,130200,{"date":1336,"open":1061,"high":1337,"low":1047,"close":1048,"change":512,"percent_change":718,"volume":1338,"transactions":9,"vwap":1048},"2026-02-25",93.55,178300,{"date":1340,"open":1341,"high":1026,"low":1342,"close":1343,"change":535,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-24",92.59,92.58,93.099998,0.2,156100,{"date":1347,"open":1348,"high":993,"low":1349,"close":1075,"change":197,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1075},"2026-02-23",93.33,92.68,-0.66,116500,{"date":1353,"open":1354,"high":1355,"low":1035,"close":1355,"change":718,"percent_change":1110,"volume":1356,"transactions":9,"vwap":1355},"2026-02-20",92.89,93.53,199200,{"date":1358,"open":1033,"high":1348,"low":1359,"close":1360,"change":777,"percent_change":302,"volume":1361,"transactions":9,"vwap":1360},"2026-02-19",92.79,93.080002,98000,{"date":1363,"open":1364,"high":1365,"low":1041,"close":1366,"change":856,"percent_change":142,"volume":1367,"transactions":9,"vwap":1366},"2026-02-18",93.19,93.5,93.27,133700,{"date":1369,"open":1049,"high":1070,"low":1370,"close":1332,"change":710,"percent_change":408,"volume":1371,"transactions":9,"vwap":1332},"2026-02-17",92.48,127100,{"date":1373,"open":1099,"high":1040,"low":1374,"close":1063,"change":512,"percent_change":718,"volume":1375,"transactions":9,"vwap":1063},"2026-02-13",92.37,245700,{"date":1377,"open":1012,"high":1378,"low":1099,"close":1099,"change":1379,"percent_change":1264,"volume":1380,"transactions":9,"vwap":1099},"2026-02-12",94.11,-1,149000,{"date":1382,"open":1383,"high":1384,"low":1040,"close":1385,"change":691,"percent_change":152,"volume":1386,"transactions":9,"vwap":1385},"2026-02-11",93.71,93.91,93.64,133200,{"date":1388,"open":1389,"high":1087,"low":1055,"close":1320,"change":1083,"percent_change":797,"volume":1390,"transactions":9,"vwap":1320},"2026-02-10",93.44,99700,{"date":1392,"open":1069,"high":1393,"low":1332,"close":1040,"change":1214,"percent_change":535,"volume":1394,"transactions":9,"vwap":1040},"2026-02-09",93.59,187000,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1055,"change":1138,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1055},"2026-02-06",92.050003,93.34,1.92,104300,{"date":1402,"open":1403,"high":1105,"low":1404,"close":1405,"change":245,"percent_change":350,"volume":1406,"transactions":9,"vwap":1405},"2026-02-05",91.78,91.25,91.49,156000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":718,"percent_change":52,"volume":1413,"transactions":9,"vwap":1412},"2026-02-04",91.95,92.33,91.76,92.080002,135100,{"date":1415,"open":1416,"high":1117,"low":1135,"close":1417,"change":1167,"percent_change":621,"volume":1418,"transactions":9,"vwap":1417},"2026-02-03",91.44,91.63,140500,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1124,"change":718,"percent_change":52,"volume":1423,"transactions":9,"vwap":1124},"2026-02-02",90.91,91.6,152400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":122,"percent_change":981,"volume":1430,"transactions":9,"vwap":1429},"2026-01-30",90.6,91.17,90.21,91.07,149800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":542,"percent_change":683,"volume":1437,"transactions":9,"vwap":1436},"2026-01-29",90.83,91.099998,90.18,90.82,241400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1083,"volume":1445,"transactions":9,"vwap":1443},"2026-01-28",90.63,90.76,90.25,90.45,-0.11,303600,{"date":1447,"open":1448,"high":1426,"low":1449,"close":1450,"change":449,"percent_change":122,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",90.24,90.16,90.56,152100,{"date":1453,"open":1454,"high":1250,"low":1454,"close":1455,"change":1456,"percent_change":630,"volume":1457,"transactions":9,"vwap":1455},"2026-01-26",90.029999,90.33,0.51,169400,{"date":1459,"open":1144,"high":1144,"low":1159,"close":1460,"change":235,"percent_change":208,"volume":1461,"transactions":9,"vwap":1460},"2026-01-23",89.82,146700,{"date":1463,"open":1464,"high":1465,"low":1144,"close":1466,"change":1214,"percent_change":1344,"volume":1467,"transactions":9,"vwap":1466},"2026-01-22",90.089996,90.36,89.98,229400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1088,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-21",89.22,90.099998,89.13,89.8,0.98,452200,{"date":1477,"open":1145,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",89.61,88.8,88.93,-1.36,-1.51,272700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-16",90.2,90.5,90.12,90.29,0.01,220400,{"date":1493,"open":1448,"high":1494,"low":1471,"close":1495,"change":142,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-15",90.52,90.28,0.36,176600,{"date":1499,"open":1207,"high":1263,"low":1151,"close":1500,"change":1501,"percent_change":449,"volume":1502,"transactions":9,"vwap":1500},"2026-01-14",89.96,0.21,209400,{"date":1504,"open":1505,"high":1506,"low":1163,"close":1507,"change":429,"percent_change":895,"volume":1508,"transactions":9,"vwap":1507},"2026-01-13",90,90.040001,89.75,230800,{"date":1510,"open":1511,"high":1512,"low":1172,"close":1144,"change":1167,"percent_change":621,"volume":1513,"transactions":9,"vwap":1144},"2026-01-12",89.47,89.95,144500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":683,"percent_change":593,"volume":1519,"transactions":9,"vwap":1518},"2026-01-09",89.45,89.97,89.79,261500,{"date":1521,"open":1522,"high":1511,"low":1522,"close":1172,"change":23,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1172},"2026-01-08",88.72,0.6,395400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1156,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1156},"2026-01-07",89.69,88.78,-0.69,-0.77,156800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":127,"percent_change":718,"volume":1538,"transactions":9,"vwap":1537},"2026-01-06",89.18,89.63,89.15,89.54,516200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1213,"change":379,"percent_change":1251,"volume":1544,"transactions":9,"vwap":1213},"2026-01-05",88.86,89.28,88.84,214000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1008,"percent_change":630,"volume":1551,"transactions":9,"vwap":1550},"2026-01-02",88.28,88.71,87.95,88.58,227400,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":218,"percent_change":349,"volume":1557,"transactions":9,"vwap":1556},"2025-12-31",88.65,88.040001,88.080002,221700,{"date":1559,"open":1560,"high":1528,"low":1188,"close":1561,"change":1562,"percent_change":1562,"volume":1252,"transactions":9,"vwap":1561},"2025-12-30",88.74,88.66,-0.02,{"date":1564,"open":1543,"high":1480,"low":1565,"close":1566,"change":302,"percent_change":275,"volume":1567,"transactions":9,"vwap":1566},"2025-12-29",88.6,88.68,264100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1570,"change":1573,"percent_change":1056,"volume":1574,"transactions":9,"vwap":1570},"2025-12-26",88.88,89.040001,88.69,-0.28,243800,{"date":1576,"open":1234,"high":1577,"low":1234,"close":1578,"change":1109,"percent_change":1008,"volume":1579,"transactions":9,"vwap":1578},"2025-12-24",89.3,89.16,70000,{"date":1581,"open":1211,"high":1233,"low":1582,"close":1522,"change":966,"percent_change":535,"volume":1583,"transactions":9,"vwap":1522},"2025-12-23",88.4,123300,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":38,"volume":1590,"transactions":9,"vwap":1588},"2025-12-22",88.11,88.59,88.55,0.64,146500,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":127,"percent_change":593,"volume":1596,"transactions":9,"vwap":1595},"2025-12-19",87.73,88.15,87.91,571900,{"date":1598,"open":1599,"high":1594,"low":1600,"close":1601,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-18",87.85,87.39,87.51,0,205000,{"date":1605,"open":1595,"high":1606,"low":1607,"close":1601,"change":863,"percent_change":1279,"volume":1608,"transactions":9,"vwap":1601},"2025-12-17",88.029999,87.38,252300,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":848,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-16",88.35,87.45,87.72,-0.83,358300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1214,"percent_change":1344,"volume":1622,"transactions":9,"vwap":1621},"2025-12-15",88.61,88.67,88.19,88.45,187800,{"date":1624,"open":1625,"high":1220,"low":1626,"close":1627,"change":1628,"percent_change":246,"volume":1629,"transactions":9,"vwap":1627},"2025-12-12",88.77,88.07,88.27,-0.53,332300,{"date":1631,"open":1632,"high":1233,"low":1620,"close":1479,"change":946,"percent_change":52,"volume":1633,"transactions":9,"vwap":1479},"2025-12-11",88.23,306200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":66,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",87.61,88.52,87.52,88.37,0.79,287200,{"date":1643,"open":1644,"high":1620,"low":1645,"close":1646,"change":275,"percent_change":700,"volume":1647,"transactions":9,"vwap":1646},"2025-12-09",87.9,87.54,87.58,127400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":312,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-08",88.21,87.7,87.81,-0.44,197700,{"date":1656,"open":1657,"high":1587,"low":1594,"close":1658,"change":710,"percent_change":408,"volume":1659,"transactions":9,"vwap":1658},"2025-12-05",88.32,88.2,162400,{"date":1661,"open":1582,"high":1198,"low":1662,"close":1663,"change":504,"percent_change":504,"volume":1664,"transactions":9,"vwap":1663},"2025-12-04",88.059998,88.29,255000,{"date":1666,"open":1667,"high":1211,"low":1667,"close":1657,"change":379,"percent_change":1589,"volume":1668,"transactions":9,"vwap":1657},"2025-12-03",87.75,112400,{"date":1670,"open":1671,"high":1671,"low":1601,"close":1672,"change":797,"percent_change":429,"volume":1673,"transactions":9,"vwap":1672},"2025-12-02",87.94,87.76,157500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-01",88.050003,88.31,87.79,87.89,-0.54,-0.61,180300,{"date":1684,"open":1685,"high":1621,"low":1685,"close":1686,"change":1109,"percent_change":1008,"volume":1687,"transactions":9,"vwap":1686},"2025-11-28",87.99,88.43,65000,{"date":1689,"open":1651,"high":1632,"low":1651,"close":1685,"change":611,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1685},"2025-11-26",0.62,155200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1612,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1612},"2025-11-25",86.76,87.59,86.69,0.84,0.97,236400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":903,"volume":1707,"transactions":9,"vwap":1705},"2025-11-24",86.56,86.83,86.14,86.61,0.13,171600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":66,"percent_change":840,"volume":1714,"transactions":9,"vwap":1713},"2025-11-21",86.010002,86.97,85.77,86.48,349400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-20",87.040001,87.35,85.54,85.58,-0.7,-0.81,363700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":504,"percent_change":504,"volume":1730,"transactions":9,"vwap":1729},"2025-11-19",86.15,86.62,85.95,86.28,176000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":429,"percent_change":895,"volume":1737,"transactions":9,"vwap":1736},"2025-11-18",86.2,86.78,85.89,86.31,349100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1529,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-17",87.099998,87.29,86.17,86.46,-0.79,210400,{"date":1747,"open":1748,"high":1601,"low":1749,"close":1750,"change":1147,"percent_change":557,"volume":1751,"transactions":9,"vwap":1750},"2025-11-14",86.87,86.58,87.15,166400,{"date":1753,"open":1644,"high":1662,"low":1754,"close":1755,"change":1291,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-13",87.12,87.22,-0.93,198500,{"date":1759,"open":1595,"high":1760,"low":1679,"close":1555,"change":122,"percent_change":981,"volume":1761,"transactions":9,"vwap":1555},"2025-11-12",88.22,116000,{"date":1763,"open":1750,"high":1764,"low":1750,"close":1678,"change":159,"percent_change":1765,"volume":1400,"transactions":9,"vwap":1678},"2025-11-11",87.86,0.85,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1589,"percent_change":159,"volume":1772,"transactions":9,"vwap":1771},"2025-11-10",86.7,87.16,86.38,87.050003,142600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":521,"percent_change":718,"volume":1779,"transactions":9,"vwap":1778},"2025-11-07",85.99,86.42,85.67,86.41,146600,{"date":1781,"open":1782,"high":1776,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-06",86.21,85.9,86.019997,-0.3,-0.35,202000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1706,"percent_change":903,"volume":1794,"transactions":9,"vwap":1793},"2025-11-05",86.16,86.68,86.089996,86.32,140700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":863,"percent_change":1279,"volume":1801,"transactions":9,"vwap":1800},"2025-11-04",85.96,86.33,85.83,86.19,174300,{"date":1803,"open":1804,"high":1804,"low":1735,"close":1805,"change":1057,"percent_change":255,"volume":1413,"transactions":9,"vwap":1805},"2025-11-03",86.73,86.4,{"date":1807,"open":1808,"high":1711,"low":1770,"close":1804,"change":1809,"percent_change":235,"volume":1810,"transactions":9,"vwap":1804},"2025-10-31",86.66,-0.14,155000,{"date":1812,"open":1813,"high":1612,"low":1813,"close":1748,"change":429,"percent_change":895,"volume":1691,"transactions":9,"vwap":1748},"2025-10-30",86.82,{"date":1815,"open":1816,"high":1695,"low":1817,"close":1818,"change":218,"percent_change":1350,"volume":1819,"transactions":9,"vwap":1818},"2025-10-29",87.55,86.74,87.019997,221900,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":217,"volume":1730,"transactions":9,"vwap":1824},"2025-10-28",88.010002,87.56,87.6,-0.5,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1690,"percent_change":833,"volume":1832,"transactions":9,"vwap":1831},"2025-10-27",87.83,88.12,87.74,88.099998,106100,{"date":1834,"open":1601,"high":1835,"low":1836,"close":1837,"change":683,"percent_change":594,"volume":1838,"transactions":9,"vwap":1837},"2025-10-24",87.71,87.41,87.48,179600,{"date":1840,"open":1769,"high":1841,"low":1842,"close":1843,"change":823,"percent_change":783,"volume":1356,"transactions":9,"vwap":1843},"2025-10-23",87.25,86.85,87.07,{"date":1845,"open":1755,"high":1846,"low":1847,"close":1848,"change":429,"percent_change":895,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",87.27,86.67,87,238400,{"date":1851,"open":1852,"high":1607,"low":1853,"close":1750,"change":1444,"percent_change":797,"volume":1854,"transactions":9,"vwap":1750},"2025-10-21",87.31,87.080002,196900,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":38,"percent_change":1697,"volume":1860,"transactions":9,"vwap":1859},"2025-10-20",86.8,87.37,87.26,156400,{"date":1862,"open":1863,"high":1696,"low":1710,"close":1864,"change":630,"percent_change":137,"volume":1259,"transactions":9,"vwap":1864},"2025-10-17",86.050003,86.53,{"date":1866,"open":1867,"high":1848,"low":1868,"close":1797,"change":1722,"percent_change":1756,"volume":1869,"transactions":9,"vwap":1797},"2025-10-16",86.98,85.79,301800,{"date":1871,"open":1872,"high":1873,"low":1736,"close":1874,"change":981,"percent_change":142,"volume":1875,"transactions":9,"vwap":1874},"2025-10-15",86.89,87.42,86.77,159200,{"date":1877,"open":1878,"high":1813,"low":1879,"close":1880,"change":1110,"percent_change":379,"volume":1881,"transactions":9,"vwap":1880},"2025-10-14",85.51,85.44,86.49,300600,{"date":1883,"open":1884,"high":1885,"low":1777,"close":1710,"change":833,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1710},"2025-10-13",85.73,86.18,0.83,115000,{"date":1889,"open":1890,"high":1771,"low":26,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",86.88,85.3,-1.35,-1.56,231300,{"date":1896,"open":1897,"high":1750,"low":1898,"close":1899,"change":1573,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-09",87.010002,86.51,86.65,-0.32,151200,{"date":1903,"open":1769,"high":1769,"low":1791,"close":1904,"change":557,"percent_change":710,"volume":1905,"transactions":9,"vwap":1904},"2025-10-08",86.93,93400,{"date":1907,"open":1908,"high":1909,"low":1703,"close":1897,"change":1562,"percent_change":1562,"volume":1910,"transactions":9,"vwap":1897},"2025-10-07",87.17,87.19,169800,{"date":1912,"open":1913,"high":1914,"low":1703,"close":1915,"change":408,"percent_change":1444,"volume":1916,"transactions":9,"vwap":1915},"2025-10-06",87.18,87.28,87.029999,296600,{"date":1918,"open":1919,"high":1837,"low":1919,"close":1920,"change":856,"percent_change":152,"volume":1921,"transactions":9,"vwap":1920},"2025-10-03",86.9,87.13,127700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1703,"change":389,"percent_change":1050,"volume":1927,"transactions":9,"vwap":1703},"2025-10-02",86.95,87.11,86.6,160100,{"date":1929,"open":1694,"high":1930,"low":1931,"close":1853,"change":1321,"percent_change":107,"volume":1932,"transactions":9,"vwap":1853},"2025-10-01",87.21,86.75,123900,{"date":1934,"open":1702,"high":1935,"low":1743,"close":1915,"change":856,"percent_change":152,"volume":967,"transactions":9,"vwap":1915},"2025-09-30",87.089996,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1804,"change":755,"percent_change":808,"volume":1327,"transactions":9,"vwap":1804},"2025-09-29",86.94,86.43,{"date":1941,"open":1778,"high":1857,"low":1770,"close":1942,"change":657,"percent_change":1589,"volume":1943,"transactions":9,"vwap":1942},"2025-09-26",86.64,275600,{"date":1945,"open":1793,"high":1805,"low":1783,"close":1792,"change":638,"percent_change":1680,"volume":1946,"transactions":9,"vwap":1792},"2025-09-25",212700,{"date":1948,"open":1949,"high":1904,"low":1898,"close":1702,"change":863,"percent_change":1279,"volume":1950,"transactions":9,"vwap":1702},"2025-09-24",86.81,189500,{"date":1952,"open":1942,"high":1935,"low":1727,"close":1874,"change":1321,"percent_change":107,"volume":1953,"transactions":9,"vwap":1874},"2025-09-23",198600,{"date":1955,"open":1736,"high":1813,"low":1956,"close":1957,"change":535,"percent_change":740,"volume":1958,"transactions":9,"vwap":1957},"2025-09-22",86.24,86.72,107500,{"date":1960,"open":1864,"high":1768,"low":1961,"close":1864,"change":1962,"percent_change":477,"volume":1963,"transactions":9,"vwap":1864},"2025-09-19",86.23,0.14,133500,{"date":1965,"open":1798,"high":1705,"low":1800,"close":1966,"change":755,"percent_change":808,"volume":1967,"transactions":9,"vwap":1966},"2025-09-18",86.39,110800,{"date":1969,"open":1970,"high":1705,"low":1971,"close":1972,"change":152,"percent_change":683,"volume":1973,"transactions":9,"vwap":1972},"2025-09-17",86.12,85.86,86.3,133900,{"date":1975,"open":1782,"high":1782,"low":1976,"close":1728,"change":797,"percent_change":429,"volume":1977,"transactions":9,"vwap":1728},"2025-09-16",85.85,235300,{"date":1979,"open":1885,"high":1980,"low":1728,"close":1981,"change":1602,"percent_change":1602,"volume":1982,"transactions":9,"vwap":1981},"2025-09-15",86.29,86.080002,232200,{"date":1984,"open":1980,"high":1985,"low":1981,"close":1981,"change":1050,"percent_change":398,"volume":1986,"transactions":9,"vwap":1981},"2025-09-12",86.37,165200,{"date":1988,"open":1989,"high":1776,"low":1990,"close":1985,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1985},"2025-09-11",85.65,85.63,0.88,1.03,162200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":857,"percent_change":1496,"volume":2000,"transactions":9,"vwap":1999},"2025-09-10",85.47,85.68,85.2,85.49,154000,{"date":2002,"open":2003,"high":1891,"low":2003,"close":2004,"change":1095,"percent_change":649,"volume":2005,"transactions":9,"vwap":2004},"2025-09-09",84.8,85.18,189900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":235,"percent_change":777,"volume":2012,"transactions":9,"vwap":2011},"2025-09-08",84.92,84.94,84.61,84.89,130700,{"date":2014,"open":2015,"high":1989,"low":2016,"close":2017,"change":1825,"percent_change":218,"volume":2018,"transactions":9,"vwap":2017},"2025-09-05",85.57,84.71,85.050003,122900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":611,"percent_change":1589,"volume":2024,"transactions":9,"vwap":2022},"2025-09-04",85.14,85.55,85.07,128900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":408,"percent_change":1083,"volume":2031,"transactions":9,"vwap":2030},"2025-09-03",85.040001,85.21,84.62,85.010002,119700,{"date":2033,"open":2034,"high":2035,"low":2029,"close":2035,"change":312,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-02",85,85.11,-0.46,118000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-29",85.42,85.6,85.26,85.5,0.02,301700,{"date":2047,"open":1720,"high":1720,"low":2048,"close":2049,"change":2044,"percent_change":2044,"volume":2050,"transactions":9,"vwap":2049},"2025-08-28",85.19,85.48,126400,{"date":2052,"open":2053,"high":2015,"low":2053,"close":2054,"change":535,"percent_change":740,"volume":1413,"transactions":9,"vwap":2054},"2025-08-27",85.17,85.46,{"date":2056,"open":2009,"high":1891,"low":2057,"close":2058,"change":783,"percent_change":755,"volume":2059,"transactions":9,"vwap":2058},"2025-08-26",84.85,85.27,101600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2048,"change":494,"percent_change":350,"volume":2065,"transactions":9,"vwap":2048},"2025-08-25",85.61,85.71,85.15,109600,{"date":2067,"open":2028,"high":1783,"low":2028,"close":2068,"change":2069,"percent_change":117,"volume":2070,"transactions":9,"vwap":2068},"2025-08-22",85.74,0.96,111100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1279,"percent_change":1573,"volume":2077,"transactions":9,"vwap":2076},"2025-08-21",84.74,85.019997,84.6,84.78,106300,{"date":2079,"open":2080,"high":2028,"low":2081,"close":2074,"change":1501,"percent_change":122,"volume":2082,"transactions":9,"vwap":2074},"2025-08-20",84.97,84.81,185700,{"date":2084,"open":2029,"high":2085,"low":2086,"close":2081,"change":449,"percent_change":583,"volume":1958,"transactions":9,"vwap":2081},"2025-08-19",85.080002,84.59,{"date":2088,"open":2029,"high":2089,"low":2090,"close":2091,"change":429,"percent_change":208,"volume":2092,"transactions":9,"vwap":2091},"2025-08-18",84.82,84.55,84.58,123000,{"date":2094,"open":2080,"high":2095,"low":2010,"close":2096,"change":1809,"percent_change":235,"volume":2097,"transactions":9,"vwap":2096},"2025-08-15",84.98,84.73,94200,{"date":2099,"open":2016,"high":2009,"low":2100,"close":2101,"change":408,"percent_change":1083,"volume":2102,"transactions":9,"vwap":2101},"2025-08-14",84.52,84.87,211100,{"date":2104,"open":2081,"high":2080,"low":2091,"close":2080,"change":521,"percent_change":593,"volume":2105,"transactions":9,"vwap":2080},"2025-08-13",132600,{"date":2107,"open":2108,"high":2086,"low":2109,"close":2091,"change":1000,"percent_change":1886,"volume":2105,"transactions":9,"vwap":2091},"2025-08-12",84.18,84.11,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":777,"percent_change":275,"volume":2116,"transactions":9,"vwap":2115},"2025-08-11",84.099998,84.21,83.77,83.88,144900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":379,"percent_change":265,"volume":1946,"transactions":9,"vwap":2122},"2025-08-08",83.75,84.17,83.74,84.07,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":107,"percent_change":823,"volume":2128,"transactions":9,"vwap":2127},"2025-08-07",83.93,83.25,83.51,360100,{"date":2130,"open":2131,"high":2114,"low":2132,"close":2133,"change":621,"percent_change":1962,"volume":2134,"transactions":9,"vwap":2133},"2025-08-06",83.46,83.29,83.45,244500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":235,"percent_change":777,"volume":2141,"transactions":9,"vwap":2140},"2025-08-05",83.54,83.7,83.16,83.33,406000,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2069,"percent_change":567,"volume":2147,"transactions":9,"vwap":2146},"2025-08-04",82.74,83.55,83.49,110600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":467,"volume":2155,"transactions":9,"vwap":2153},"2025-08-01",82.92,82.99,82.22,82.53,-0.72,151000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2126,"change":1825,"percent_change":246,"volume":2161,"transactions":9,"vwap":2126},"2025-07-31",83.76,84.029999,83.040001,183600,{"date":2163,"open":2109,"high":2164,"low":2165,"close":2119,"change":1056,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2119},"2025-07-30",84.24,83.38,-0.37,150100,{"date":2169,"open":2170,"high":2171,"low":2115,"close":2170,"change":966,"percent_change":1344,"volume":2172,"transactions":9,"vwap":2170},"2025-07-29",84.059998,84.15,115500,{"date":2174,"open":2175,"high":2113,"low":2119,"close":2176,"change":2036,"percent_change":494,"volume":2177,"transactions":9,"vwap":2176},"2025-07-28",84.2,83.89,126200,{"date":2179,"open":2180,"high":2181,"low":2170,"close":2182,"change":1214,"percent_change":1501,"volume":1272,"transactions":9,"vwap":2182},"2025-07-25",84.28,84.43,84.35,{"date":2184,"open":2171,"high":2181,"low":2122,"close":2120,"change":1602,"percent_change":1602,"volume":2185,"transactions":9,"vwap":2120},"2025-07-24",105600,{"date":2187,"open":2188,"high":2108,"low":2138,"close":2120,"change":657,"percent_change":137,"volume":2189,"transactions":9,"vwap":2120},"2025-07-23",83.78,116400,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":521,"percent_change":594,"volume":2195,"transactions":9,"vwap":2194},"2025-07-22",83.19,83.65,83.62,118200,{"date":2197,"open":2198,"high":2138,"low":2199,"close":2200,"change":2044,"percent_change":2044,"volume":2201,"transactions":9,"vwap":2200},"2025-07-21",83.35,83.2,83.23,111900,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":1083,"percent_change":1809,"volume":2207,"transactions":9,"vwap":2206},"2025-07-18",83.61,83.15,83.21,372800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2140,"change":593,"percent_change":379,"volume":2213,"transactions":9,"vwap":2140},"2025-07-17",82.84,83.44,82.8,138100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":718,"percent_change":657,"volume":909,"transactions":9,"vwap":2219},"2025-07-16",82.73,82.97,82.18,82.87,{"date":2221,"open":2126,"high":2222,"low":2223,"close":2223,"change":995,"percent_change":1298,"volume":2224,"transactions":9,"vwap":2223},"2025-07-15",83.3,82.42,102900,{"date":2226,"open":2227,"high":2228,"low":2219,"close":2228,"change":1706,"percent_change":477,"volume":2229,"transactions":9,"vwap":2228},"2025-07-14",82.98,83.22,137600,{"date":2231,"open":2232,"high":2200,"low":2233,"close":2232,"change":2234,"percent_change":1825,"volume":2235,"transactions":9,"vwap":2232},"2025-07-11",83.089996,82.81,-0.42,105300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2127,"change":1110,"percent_change":631,"volume":2241,"transactions":9,"vwap":2127},"2025-07-10",83.019997,83.64,82.91,174500,{"date":2243,"open":2244,"high":2232,"low":2245,"close":2246,"change":535,"percent_change":449,"volume":954,"transactions":9,"vwap":2246},"2025-07-09",83.059998,82.7,83.029999,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2210,"change":235,"percent_change":777,"volume":2252,"transactions":9,"vwap":2210},"2025-07-08",82.79,83,82.72,233000,{"date":2254,"open":2165,"high":2255,"low":2256,"close":2250,"change":1653,"percent_change":1628,"volume":2257,"transactions":9,"vwap":2250},"2025-07-07",83.4,82.61,191600,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2211,"change":946,"percent_change":22,"volume":2262,"transactions":9,"vwap":2211},"2025-07-03",83.099998,83.6,74400,{"date":2264,"open":2245,"high":2265,"low":2266,"close":2265,"change":980,"percent_change":857,"volume":2267,"transactions":9,"vwap":2265},"2025-07-02",83.010002,82.58,371600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":159,"volume":2275,"transactions":9,"vwap":2273},"2025-07-01",82.13,82.88,82.099998,82.75,0.61,180500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1110,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-30",81.8,82.24,81.69,82.14,0.59,99000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":691,"percent_change":683,"volume":896,"transactions":9,"vwap":2289},"2025-06-27",81.5,81.93,81.34,81.66,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1008,"percent_change":1690,"volume":2296,"transactions":9,"vwap":2295},"2025-06-26",81.07,81.4,81.019997,81.33,177500,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":638,"percent_change":218,"volume":2302,"transactions":9,"vwap":2301},"2025-06-25",81.029999,80.76,80.83,185400,{"date":2304,"open":2305,"high":2306,"low":2294,"close":2307,"change":1456,"percent_change":1251,"volume":2308,"transactions":9,"vwap":2307},"2025-06-24",81.099998,81.49,81.3,108000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":611,"percent_change":265,"volume":1664,"transactions":9,"vwap":2314},"2025-06-23",80.43,80.86,80.019997,80.79,{"date":2316,"open":2311,"high":2317,"low":2318,"close":2319,"change":783,"percent_change":808,"volume":2320,"transactions":9,"vwap":2319},"2025-06-20",80.61,80.099998,80.25,168800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":485,"percent_change":1043,"volume":2327,"transactions":9,"vwap":2326},"2025-06-18",80.23,80.56,80.089996,80.17,127600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":218,"percent_change":2154,"volume":2334,"transactions":9,"vwap":2333},"2025-06-17",80.4,80.6,80.080002,80.14,138700,{"date":2336,"open":2337,"high":2305,"low":2338,"close":2339,"change":142,"percent_change":127,"volume":2340,"transactions":9,"vwap":2339},"2025-06-16",80.68,80.55,80.72,112500,{"date":2342,"open":2337,"high":2343,"low":2344,"close":2330,"change":1721,"percent_change":467,"volume":2345,"transactions":9,"vwap":2330},"2025-06-13",80.94,80.22,323600,{"date":2347,"open":2348,"high":2305,"low":2311,"close":2305,"change":512,"percent_change":22,"volume":2349,"transactions":9,"vwap":2305},"2025-06-12",80.65,164200,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2337,"change":1809,"percent_change":895,"volume":2354,"transactions":9,"vwap":2337},"2025-06-11",80.9,80.45,196400,{"date":2356,"open":2330,"high":2352,"low":2330,"close":2357,"change":946,"percent_change":23,"volume":2358,"transactions":9,"vwap":2357},"2025-06-10",80.82,145700,{"date":2360,"open":2324,"high":2361,"low":2323,"close":2362,"change":1147,"percent_change":710,"volume":2363,"transactions":9,"vwap":2362},"2025-06-09",80.67,80.39,188900,{"date":2365,"open":2366,"high":2367,"low":2326,"close":2368,"change":2369,"percent_change":45,"volume":2370,"transactions":9,"vwap":2368},"2025-06-06",80.3,80.59,80.46,0.8,153400,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1809,"percent_change":208,"volume":2376,"transactions":9,"vwap":2375},"2025-06-05",80.059998,79.52,79.66,175600,{"date":2378,"open":2379,"high":2366,"low":2380,"close":2380,"change":398,"percent_change":2234,"volume":2381,"transactions":9,"vwap":2380},"2025-06-04",80.24,79.8,136000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2333,"change":1095,"percent_change":1496,"volume":2387,"transactions":9,"vwap":2333},"2025-06-03",79.65,80.19,79.53,165500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":583,"percent_change":649,"volume":1659,"transactions":9,"vwap":2391},"2025-06-02",79.37,79.85,78.9,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":966,"percent_change":1501,"volume":2257,"transactions":9,"vwap":2398},"2025-05-30",79.23,79.77,78.93,79.58,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":946,"percent_change":611,"volume":2405,"transactions":9,"vwap":2404},"2025-05-29",79.38,79.44,78.75,79.41,161900,{"date":2407,"open":2408,"high":2409,"low":2397,"close":2410,"change":217,"percent_change":2154,"volume":2411,"transactions":9,"vwap":2410},"2025-05-28",79.63,79.67,78.98,184500,{"date":2413,"open":2414,"high":2398,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-27",79,78.82,79.55,1.1,1.4,131600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1444,"percent_change":1809,"volume":2426,"transactions":9,"vwap":2425},"2025-05-23",77.96,78.66,77.94,78.45,322300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":777,"percent_change":1279,"volume":2433,"transactions":9,"vwap":2432},"2025-05-22",78.69,79.010002,78.29,78.56,370200,{"date":2435,"open":2375,"high":2436,"low":2437,"close":2403,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2403},"2025-05-21",79.76,78.74,-1.33,-1.66,379500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2332,"change":208,"percent_change":864,"volume":2446,"transactions":9,"vwap":2332},"2025-05-20",80.010002,80.28,79.83,239000,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":1706,"percent_change":477,"volume":2452,"transactions":9,"vwap":2451},"2025-05-19",79.62,80.32,80.26,184700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":2274,"percent_change":370,"volume":2458,"transactions":9,"vwap":2456},"2025-05-16",79.59,80.13,79.45,132700,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2374,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2374},"2025-05-15",78.46,79.57,1.06,1.35,265000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2461,"change":1050,"percent_change":2166,"volume":2471,"transactions":9,"vwap":2461},"2025-05-14",78.71,78.72,78.3,151800,{"date":2473,"open":2397,"high":2474,"low":2403,"close":2403,"change":389,"percent_change":1900,"volume":2475,"transactions":9,"vwap":2403},"2025-05-13",79.13,269100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2414,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2414},"2025-05-12",78.97,79.019997,78.52,1.57,2.03,223000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":208,"percent_change":275,"volume":2490,"transactions":9,"vwap":2489},"2025-05-09",77.72,77.84,77.35,77.43,259400,{"date":2492,"open":2493,"high":2470,"low":2494,"close":2495,"change":1501,"percent_change":583,"volume":2496,"transactions":9,"vwap":2495},"2025-05-08",77.74,77.4,77.61,132800,{"date":2498,"open":2499,"high":2486,"low":2500,"close":2494,"change":857,"percent_change":127,"volume":2501,"transactions":9,"vwap":2494},"2025-05-07",77.23,77.040001,114300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1825,"percent_change":350,"volume":2508,"transactions":9,"vwap":2507},"2025-05-06",77.12,77.57,76.9,77.089996,148900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1057,"percent_change":2234,"volume":1801,"transactions":9,"vwap":2514},"2025-05-05",77.58,77.93,77.34,77.59,{"date":2516,"open":2493,"high":2517,"low":2518,"close":2519,"change":2463,"percent_change":2520,"volume":2381,"transactions":9,"vwap":2519},"2025-05-02",78.059998,77.47,77.92,1.38,{"date":2522,"open":2523,"high":2518,"low":2524,"close":2525,"change":550,"percent_change":557,"volume":2526,"transactions":9,"vwap":2525},"2025-05-01",77.019997,76.85,76.86,360600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":449,"percent_change":856,"volume":1125,"transactions":9,"vwap":2532},"2025-04-30",76.31,77.099998,75.42,76.92,{"date":2534,"open":2535,"high":2532,"low":2536,"close":2537,"change":512,"percent_change":657,"volume":2538,"transactions":9,"vwap":2537},"2025-04-29",76.050003,76.019997,76.69,131300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":449,"percent_change":856,"volume":1986,"transactions":9,"vwap":2544},"2025-04-28",76.15,76.44,75.7,76.27,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":895,"percent_change":864,"volume":2551,"transactions":9,"vwap":2550},"2025-04-25",75.96,76.080002,75.38,76.040001,194400,{"date":2553,"open":2554,"high":2529,"low":2555,"close":2556,"change":2369,"percent_change":2463,"volume":2557,"transactions":9,"vwap":2556},"2025-04-24",75.37,75.099998,76.21,121200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1008,"percent_change":265,"volume":1252,"transactions":9,"vwap":2563},"2025-04-23",75.95,76.51,75.11,75.41,{"date":180,"open":176,"high":2565,"low":176,"close":2566,"change":2069,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},75.059998,74.91,1.3,111200]