[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTD":3,"homepage-market-summary":30,"stock-historical-DTD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTD","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. Total Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4894,2.34,"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},94,93.89,94.065,93.86,93.49,0.51,0.55,11792.46917,98.26,82.16,26643.841806756973,73.5,5105,{"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},71.6,28652,10457904.293496,29.42,"2025-04-22",[182,185,194,203,213,222,230,241,250,260,270,280,289,299,309,320,330,340,350,358,368,378,387,398,407,417,427,437,448,456,466,477,487,497,508,517,527,537,546,554,561,568,575,586,594,602,611,620,628,639,649,658,666,675,684,693,703,713,723,733,740,747,755,760,767,774,780,787,794,800,806,813,821,829,834,843,848,854,860,867,874,881,889,896,902,905,911,917,924,932,937,943,946,952,958,965,973,980,986,993,998,1003,1010,1015,1022,1029,1035,1039,1047,1053,1060,1063,1070,1077,1084,1091,1098,1105,1111,1118,1125,1131,1138,1145,1153,1158,1164,1172,1178,1185,1193,1201,1209,1215,1221,1229,1237,1242,1247,1252,1258,1265,1271,1277,1283,1290,1296,1304,1310,1319,1325,1330,1335,1339,1344,1353,1357,1362,1368,1373,1378,1384,1387,1393,1398,1405,1411,1416,1421,1427,1434,1439,1445,1451,1455,1460,1466,1473,1482,1487,1492,1496,1500,1504,1509,1513,1519,1524,1531,1537,1541,1546,1551,1556,1560,1564,1568,1573,1582,1590,1596,1601,1608,1613,1618,1623,1628,1631,1636,1641,1644,1649,1652,1657,1664,1670,1677,1685,1691,1697,1705,1712,1716,1720,1723,1727,1734,1739,1743,1748,1752,1757,1761,1769,1773,1777,1782,1786,1794,1801,1809,1816,1823,1828,1832,1838,1843,1846,1849,1853,1858,1862,1869,1874,1880,1884,1889,1896,1901,1904,1906,1910,1915,1920,1926,1930,1935,1940,1945,1951,1956,1960,1963,1969,1975,1980,1984,1987,1992,1996,2001,2007,2012,2017,2022,2026,2032,2036,2042,2048,2054,2059,2063,2068,2074,2080,2087,2094,2099,2106,2112,2117,2123,2129,2136,2138,2141,2146,2152,2157,2163,2168,2174,2179,2183,2187,2190,2196,2201,2208,2215,2220,2225,2231,2237,2242,2248,2255,2263,2269,2273,2278,2283,2287,2293,2298,2303,2308,2313,2316,2322,2329,2336,2341,2347,2351,2355,2360,2365,2371,2376,2382,2389,2396,2402,2407,2413,2422,2428,2434,2439,2446,2454,2462,2467],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},375,93.9522,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",93.4,93.6199,92.9,0.07,23513.473501,362,93.2152,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",94.3,93.42,-0.67,-0.71,32484.056438,474,93.9267,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",94.23,93.74,94.09,-0.1,-0.11,18609.391986,391,94.0045,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":198,"percent_change":199,"volume":219,"transactions":220,"vwap":221},"2026-09-28",94.51,94.57,94.16,94.19,108817.256533,583,94.2201,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":22,"volume":227,"transactions":228,"vwap":229},"2026-09-25",94.17,94.86,0.48,18938.657392,251,94.4634,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",94.55,94.755,94.2801,94.38,-0.24,-0.25,24008.96854,383,94.5552,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":198,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",95.2,94.595,94.62,-0.7,15348.922638,275,94.9089,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",95.79,95.255,95.29,-0.35,-0.37,9585.788957,217,95.3637,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":137,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",95.35,95.8499,95.1763,95.64,0.69,15478.085844,347,95.5467,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",95.17,94.85,94.98,-0.31,-0.33,58170.317193,439,94.9991,{"date":281,"open":282,"high":282,"low":283,"close":254,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",95.53,95.0137,0.57,0.6,51154.419766,424,95.2931,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",95.78,94.27,94.72,-1.02,-1.07,180277.228041,430,95.6152,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",95.85,95.45,95.74,-0.161,-0.17,122829.955552,739,95.6135,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",96.23,96.275,95.8223,95.901,-0.329,-0.34,12331.587373,296,96.0568,{"date":321,"open":322,"high":323,"low":324,"close":311,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",96.45,96.5693,96.17,0.62,0.65,18399.357375,239,96.3624,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",95.97,95.56,95.61,-0.48,-0.5,55667.113113,267,95.7366,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",96.54,96.0515,96.09,-0.45,-0.47,49679.07787,360,96.2931,{"date":351,"open":352,"high":352,"low":342,"close":342,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",96.98,-0.66,-0.68,18462.30066,413,96.7976,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",97.35,97.535,97.2,-0.43,-0.44,11647.822038,257,97.3737,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":266,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",97.34,97.8165,97.115,97.63,0.71,22578.435295,343,97.6901,{"date":379,"open":380,"high":362,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",96.58,96.94,0.5732,0.59,15716.398857,309,97.0001,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",96.63,96.8699,96.29,96.3668,-0.3501,-0.36,9333.905706,282,96.4944,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":237,"volume":404,"transactions":405,"vwap":406},"2026-08-31",96.91,96.51,96.7169,-0.2431,24293.098644,349,96.7302,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",97.41,97.5144,96.8701,96.96,-0.12,14509.234604,316,97.1368,{"date":418,"open":419,"high":409,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",97.12,97.0501,97.08,-0.3111,-0.32,47883.773068,433,97.1222,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",97.24,97.56,97.3911,-0.1419,-0.15,11633.976258,252,97.4357,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",97.46,97.5419,97.21,97.533,0.033,0.03,16165.304094,259,97.4142,{"date":449,"open":360,"high":450,"low":451,"close":450,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",97.5,97.2251,0.17,13000.261227,314,97.3743,{"date":457,"open":458,"high":459,"low":460,"close":458,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",97.33,97.43,97.1738,0.43,0.44,13833.992082,241,97.2999,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",97.39,97.5462,96.84,96.9,-0.86,-0.88,20969.042847,340,97.2559,{"date":478,"open":479,"high":25,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",97.97,97.64,97.76,0.1879,0.19,16451.956829,337,97.9382,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":173,"vwap":496},"2026-08-18",97.67,97.81,97.5701,97.5721,-0.0279,-0.03,26026.849558,97.6593,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",97.84,97.915,97.53,97.6,-0.52,-0.53,17859.532165,485,97.7516,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":190,"percent_change":190,"volume":514,"transactions":515,"vwap":516},"2026-08-14",98.09,98.25,97.96,98.12,13129.483545,293,98.0788,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":127,"volume":524,"transactions":525,"vwap":526},"2026-08-13",97.88,98.17,97.85,98.05,0.39,25430.159916,1056,98.0186,{"date":528,"open":439,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",97.72,97.37,97.66,0.45,0.46,158602.025784,434,97.5587,{"date":538,"open":539,"high":540,"low":441,"close":441,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",97.27,97.52,0.0122,0.01,14829.793046,274,97.3279,{"date":547,"open":548,"high":360,"low":549,"close":550,"change":551,"percent_change":112,"volume":552,"transactions":405,"vwap":553},"2026-08-10",97.13,97.1,97.1978,-0.0122,21651.400655,97.2028,{"date":555,"open":400,"high":441,"low":556,"close":441,"change":127,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",96.845,0.41,12393.196775,284,97.0896,{"date":562,"open":409,"high":409,"low":563,"close":564,"change":208,"percent_change":208,"volume":565,"transactions":566,"vwap":567},"2026-08-06",96.66,96.81,17685.631561,277,96.8754,{"date":569,"open":450,"high":450,"low":570,"close":400,"change":571,"percent_change":413,"volume":572,"transactions":573,"vwap":574},"2026-08-05",96.79,-0.1123,19440.181818,350,97.058,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",95.94,97.23,95.915,97.0223,1.0323,1.08,22129.792879,348,96.7153,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":38,"volume":592,"transactions":515,"vwap":593},"2026-08-03",95.55,95.99,95.5401,0.7,18335.473381,95.7503,{"date":595,"open":596,"high":302,"low":597,"close":254,"change":122,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",95.16,94.53,0.26,19225.608006,333,95.1262,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":147,"percent_change":127,"volume":608,"transactions":609,"vwap":610},"2026-07-30",94.92,95.15,94.2952,95.04,13947.843327,299,94.7829,{"date":612,"open":577,"high":577,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",94.59,94.66,-1.23,-1.28,64213.406375,396,94.8914,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":137,"volume":626,"transactions":248,"vwap":627},"2026-07-28",95.6,96.0991,95.89,0.63,13247.035802,95.942,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",95.51,95.815,95.0501,95.26,0.12,0.13,14484.375532,304,95.3264,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":23,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",94.69,95.375,94.5567,95.14,0.58,13648.243789,315,95.138,{"date":650,"open":597,"high":651,"low":652,"close":613,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",94.7,94.3001,-0.51,-0.54,37289.451687,268,94.6039,{"date":659,"open":604,"high":660,"low":604,"close":661,"change":662,"percent_change":142,"volume":663,"transactions":664,"vwap":665},"2026-07-22",95.27,95.1,0.3,61057.93657,278,95.1281,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":23,"percent_change":645,"volume":672,"transactions":673,"vwap":674},"2026-07-21",94.5,94.82,94.33,94.8,24791.118359,302,94.7112,{"date":676,"open":677,"high":678,"low":217,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":338,"vwap":683},"2026-07-20",94.73,94.8388,94.25,-0.3639,-0.38,11219.319705,94.4764,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":338,"vwap":692},"2026-07-17",95.4191,94.5141,94.6139,-0.5502,-0.58,8037.696939,94.9292,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",94.873,95.295,95.1641,0.5091,0.54,8209.808747,262,95.1384,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":122,"volume":710,"transactions":711,"vwap":712},"2026-07-15",94.61,94.7881,94.3901,94.655,0.2355,15856.508503,324,94.6256,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":328,"vwap":722},"2026-07-14",94.7749,94.7899,94.31,94.4195,-0.1317,-0.14,11217.709449,94.4372,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":208,"volume":730,"transactions":731,"vwap":732},"2026-07-13",94.63,94.97,94.45,94.5512,-0.0988,19379.080132,307,94.6177,{"date":734,"open":670,"high":293,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",94.26,94.65,0.53,0.56,8800,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":152,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",93.91,94.29,94.12,0.37,10300,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",94.14,93.72,93.77,-0.74,-0.78,22900,{"date":756,"open":757,"high":651,"low":758,"close":215,"change":461,"percent_change":533,"volume":759,"transactions":9,"vwap":215},"2026-07-07",94.52,94.37,12700,{"date":761,"open":762,"high":217,"low":763,"close":764,"change":765,"percent_change":483,"volume":766,"transactions":9,"vwap":764},"2026-07-06",94.089996,93.84,94.080002,0.18,11800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":325,"percent_change":137,"volume":773,"transactions":9,"vwap":772},"2026-07-02",93.6,94.040001,93.31,93.9,11000,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":444,"percent_change":444,"volume":779,"transactions":9,"vwap":778},"2026-07-01",93.15,93.66,93.28,22100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":209,"percent_change":413,"volume":786,"transactions":9,"vwap":785},"2026-06-30",93.29,93.44,93.13,93.25,14200,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-29",93.48,92.94,93.36,0.05,19900,{"date":795,"open":796,"high":797,"low":798,"close":771,"change":745,"percent_change":127,"volume":799,"transactions":9,"vwap":771},"2026-06-26",92.87,93.45,92.85,89100,{"date":801,"open":802,"high":803,"low":798,"close":790,"change":804,"percent_change":634,"volume":805,"transactions":9,"vwap":790},"2026-06-25",92.96,93.54,0.11,12300,{"date":807,"open":189,"high":808,"low":809,"close":810,"change":811,"percent_change":236,"volume":812,"transactions":9,"vwap":810},"2026-06-24",93.17,92.62,92.83,-0.22,6800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",92.6,93.12,92.44,93.050003,0,15600,{"date":822,"open":823,"high":824,"low":825,"close":818,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-22",93.07,93.33,93.019997,0.14,0.15,11700,{"date":830,"open":21,"high":21,"low":831,"close":832,"change":765,"percent_change":483,"volume":833,"transactions":9,"vwap":832},"2026-06-18",92.77,92.91,10400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",93.79,93.99,92.56,92.73,-1.19,-1.27,27900,{"date":844,"open":764,"high":743,"low":845,"close":846,"change":190,"percent_change":190,"volume":847,"transactions":9,"vwap":846},"2026-06-16",93.8,93.92,13900,{"date":849,"open":764,"high":679,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",93.85,0.29,0.31,38600,{"date":855,"open":808,"high":18,"low":856,"close":857,"change":858,"percent_change":137,"volume":859,"transactions":9,"vwap":857},"2026-06-12",92.97,93.56,0.61,65500,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":102,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-11",92.17,93.14,92.95,1.1,16400,{"date":868,"open":869,"high":798,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",92.54,91.94,-0.59,-0.64,13300,{"date":875,"open":838,"high":876,"low":877,"close":878,"change":662,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-09",92.79,91.51,92.53,0.33,11200,{"date":882,"open":883,"high":832,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",92.71,92.2,92.23,-0.21,-0.23,17300,{"date":890,"open":891,"high":892,"low":893,"close":817,"change":894,"percent_change":895,"volume":873,"transactions":9,"vwap":817},"2026-06-05",93.21,93.26,92.4,-0.96,-1.03,{"date":897,"open":810,"high":898,"low":810,"close":187,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":187},"2026-06-04",93.46,0.67,0.72,30600,{"date":903,"open":904,"high":904,"low":839,"close":839,"change":345,"percent_change":335,"volume":833,"transactions":9,"vwap":839},"2026-06-03",93,{"date":906,"open":907,"high":892,"low":907,"close":908,"change":625,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",92.57,93.18,0.68,25000,{"date":912,"open":913,"high":883,"low":913,"close":914,"change":915,"percent_change":811,"volume":916,"transactions":9,"vwap":914},"2026-06-01",92.39,92.55,-0.2,15300,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-29",92.84,92.66,92.75,0.02,14700,{"date":925,"open":926,"high":927,"low":928,"close":839,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":839},"2026-05-28",92.63,92.81,92.51,0.2,0.22,11100,{"date":933,"open":934,"high":919,"low":878,"close":878,"change":305,"percent_change":935,"volume":936,"transactions":9,"vwap":878},"2026-05-27",92.74,-0.18,25800,{"date":938,"open":939,"high":904,"low":926,"close":940,"change":941,"percent_change":720,"volume":942,"transactions":9,"vwap":940},"2026-05-26",92.92,92.7,-0.13,20300,{"date":944,"open":945,"high":904,"low":945,"close":810,"change":699,"percent_change":383,"volume":866,"transactions":9,"vwap":810},"2026-05-22",92.61,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":662,"percent_change":879,"volume":951,"transactions":9,"vwap":949},"2026-05-21",91.76,92.29,91.57,6700,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":737,"percent_change":645,"volume":957,"transactions":9,"vwap":956},"2026-05-20",91.59,92.14,91.99,10200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":811,"percent_change":236,"volume":964,"transactions":9,"vwap":963},"2026-05-19",91.41,91.85,91.4,91.46,9500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":533,"volume":972,"transactions":9,"vwap":970},"2026-05-18",91.43,91.73,91.34,91.68,0.42,10900,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",91.91,91.26,-0.85,-0.92,15400,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":591,"volume":786,"transactions":9,"vwap":984},"2026-05-14",91.89,92.36,92.11,0.64,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":992,"volume":880,"transactions":9,"vwap":991},"2026-05-13",91.23,91.56,91.11,91.47,0.04,{"date":994,"open":995,"high":877,"low":996,"close":967,"change":745,"percent_change":557,"volume":997,"transactions":9,"vwap":967},"2026-05-12",91.19,90.74,19400,{"date":999,"open":1000,"high":969,"low":1001,"close":1002,"change":107,"percent_change":190,"volume":773,"transactions":9,"vwap":1002},"2026-05-11",91.010002,90.97,91.059998,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":992,"percent_change":992,"volume":1009,"transactions":9,"vwap":1008},"2026-05-08",91.25,91.32,90.95,91,10100,{"date":1011,"open":963,"high":963,"low":1012,"close":1013,"change":871,"percent_change":872,"volume":1014,"transactions":9,"vwap":1013},"2026-05-07",90.82,90.96,15800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":985,"percent_change":591,"volume":1021,"transactions":9,"vwap":1020},"2026-05-06",91.5,91.7,91.3,91.55,25700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":645,"percent_change":985,"volume":1028,"transactions":9,"vwap":1027},"2026-05-05",90.65,91.14,90.6,90.91,12500,{"date":1030,"open":1031,"high":1027,"low":1032,"close":1033,"change":872,"percent_change":246,"volume":1034,"transactions":9,"vwap":1033},"2026-05-04",90.67,90.23,90.33,17100,{"date":1036,"open":1037,"high":950,"low":1001,"close":1001,"change":316,"percent_change":256,"volume":1038,"transactions":9,"vwap":1001},"2026-05-01",91.44,14900,{"date":1040,"open":1041,"high":969,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",90.099998,90,91.31,1.23,1.37,40900,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":922,"percent_change":922,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",90.13,89.79,90.080002,18700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":819,"percent_change":819,"volume":1059,"transactions":9,"vwap":1058},"2026-04-28",90.39,90.42,89.99,90.059998,113000,{"date":1061,"open":1062,"high":1033,"low":1062,"close":1058,"change":886,"percent_change":887,"volume":805,"transactions":9,"vwap":1058},"2026-04-27",90.029999,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":236,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",90.5,90.11,90.27,-0.27,14100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":152,"percent_change":523,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",90.21,90.75,89.98,90.51,26400,{"date":1078,"open":1079,"high":1080,"low":1042,"close":1081,"change":826,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",90.41,90.44,90.16,0.16,13500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":503,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",90.78,89.89,90.019997,-0.57,16000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":819,"percent_change":819,"volume":1097,"transactions":9,"vwap":1096},"2026-04-20",90.55,90.79,90.47,90.54,18600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1096,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1096},"2026-04-17",89.94,90.88,0.79,0.88,19100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":851,"percent_change":142,"volume":1110,"transactions":9,"vwap":1109},"2026-04-16",89.44,89.8,89.75,19700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":804,"percent_change":634,"volume":1117,"transactions":9,"vwap":1116},"2026-04-15",89.45,89.61,89.15,89.46,90000,{"date":1119,"open":1120,"high":1113,"low":1121,"close":1122,"change":1123,"percent_change":127,"volume":1124,"transactions":9,"vwap":1122},"2026-04-14",88.92,88.8,89.35,0.36,43200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":532,"percent_change":22,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",88.36,88.99,88.12,17500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":346,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",89.080002,88.44,88.54,-0.42,24100,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":971,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",88.3,89.18,88.96,0.47,13800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1135,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1135},"2026-04-08",88.089996,88.58,87.92,1.65,1.9,17900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":992,"percent_change":792,"volume":820,"transactions":9,"vwap":1156},"2026-04-07",86.73,86.89,86.48,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":122,"percent_change":851,"volume":1163,"transactions":9,"vwap":1162},"2026-04-06",86.5,86.9,86.85,10500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1038,"transactions":9,"vwap":1169},"2026-04-02",85.87,86.66,85.75,86.6,0.24,0.28,{"date":1173,"open":1160,"high":1174,"low":1175,"close":1176,"change":819,"percent_change":819,"volume":1177,"transactions":9,"vwap":1176},"2026-04-01",86.7,86.27,86.36,24500,{"date":1179,"open":1180,"high":1176,"low":1181,"close":1176,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1176},"2026-03-31",85.45,85.2,1.64,1.94,14500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":804,"volume":1192,"transactions":9,"vwap":1190},"2026-03-30",85.46,85.54,84.45,84.72,0.09,22600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-27",85.43,85.6,84.63,-0.94,-1.1,55800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1198,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-26",85.83,86.39,85.56,85.57,-1.09,12600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1123,"percent_change":971,"volume":1028,"transactions":9,"vwap":1214},"2026-03-25",86.67,86.83,86.32,86.51,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":930,"percent_change":598,"volume":1220,"transactions":9,"vwap":1219},"2026-03-24",85.42,86.59,86.15,19300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":582,"volume":1228,"transactions":9,"vwap":1226},"2026-03-23",86.13,86.61,85.89,85.93,0.92,11500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1038,"transactions":9,"vwap":1234},"2026-03-20",86.040001,86.14,84.84,85.010002,-1.13,-1.31,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1232,"change":112,"percent_change":112,"volume":1130,"transactions":9,"vwap":1232},"2026-03-19",85.78,86.41,85.63,{"date":1243,"open":1244,"high":1244,"low":1219,"close":1219,"change":1245,"percent_change":1246,"volume":997,"transactions":9,"vwap":1219},"2026-03-18",87.099998,-1.26,-1.44,{"date":1248,"open":1249,"high":1149,"low":1250,"close":1250,"change":827,"percent_change":452,"volume":1251,"transactions":9,"vwap":1250},"2026-03-17",87.76,87.41,13200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":284,"percent_change":137,"volume":1083,"transactions":9,"vwap":1257},"2026-03-16",87.33,87.62,87.15,87.26,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":208,"percent_change":413,"volume":1264,"transactions":9,"vwap":1263},"2026-03-13",87.29,87.51,86.62,86.69,12900,{"date":1266,"open":1244,"high":1250,"low":1267,"close":1268,"change":1269,"percent_change":895,"volume":1270,"transactions":9,"vwap":1268},"2026-03-12",86.78,86.79,-0.9,29100,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":237,"percent_change":1276,"volume":820,"transactions":9,"vwap":1275},"2026-03-11",87.89,87.43,87.69,-0.28,{"date":1278,"open":1129,"high":1279,"low":1280,"close":1281,"change":915,"percent_change":887,"volume":1282,"transactions":9,"vwap":1281},"2026-03-10",88.72,87.71,87.94,23500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":930,"percent_change":122,"volume":1289,"transactions":9,"vwap":1288},"2026-03-09",87.22,88.24,86.55,88.14,14600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1149,"change":977,"percent_change":894,"volume":1295,"transactions":9,"vwap":1149},"2026-03-06",87.91,88.21,87.3,34600,{"date":1297,"open":1298,"high":1116,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-05",89.25,88.39,88.77,-1.01,-1.12,38700,{"date":1305,"open":1114,"high":1306,"low":1307,"close":1308,"change":930,"percent_change":122,"volume":1309,"transactions":9,"vwap":1308},"2026-03-04",89.91,89.099998,89.78,13000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-03",89.089996,89.74,88.35,89.56,-0.75,-0.83,21100,{"date":1320,"open":1321,"high":1095,"low":1114,"close":1322,"change":483,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-02",89.68,90.31,0.21,27300,{"date":1326,"open":1050,"high":1327,"low":1328,"close":1327,"change":887,"percent_change":237,"volume":1329,"transactions":9,"vwap":1327},"2026-02-27",90.12,89.58,57000,{"date":1331,"open":1095,"high":1095,"low":1332,"close":1333,"change":208,"percent_change":209,"volume":1334,"transactions":9,"vwap":1333},"2026-02-26",89.93,90.35,18300,{"date":1336,"open":1322,"high":1337,"low":1332,"close":1338,"change":533,"percent_change":22,"volume":910,"transactions":9,"vwap":1338},"2026-02-25",90.46,90.45,{"date":1340,"open":1313,"high":1341,"low":1342,"close":1057,"change":452,"percent_change":483,"volume":1343,"transactions":9,"vwap":1057},"2026-02-24",90.089996,89.59,18000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-23",90.3,90.43,89.55,89.82,-0.62,-0.69,17600,{"date":1354,"open":1355,"high":1080,"low":1313,"close":1080,"change":557,"percent_change":533,"volume":1356,"transactions":9,"vwap":1080},"2026-02-20",89.84,71600,{"date":1358,"open":1058,"high":1359,"low":1108,"close":1062,"change":1360,"percent_change":935,"volume":1361,"transactions":9,"vwap":1062},"2026-02-19",90.26,-0.16,37400,{"date":1363,"open":1364,"high":1337,"low":1365,"close":1366,"change":483,"percent_change":1323,"volume":1367,"transactions":9,"vwap":1366},"2026-02-18",90.15,90.050003,90.19,11400,{"date":1369,"open":1041,"high":1370,"low":1371,"close":1042,"change":992,"percent_change":992,"volume":1372,"transactions":9,"vwap":1042},"2026-02-17",90.22,89.49,32300,{"date":1374,"open":1315,"high":1333,"low":1375,"close":1376,"change":745,"percent_change":557,"volume":1377,"transactions":9,"vwap":1376},"2026-02-13",89.53,89.96,20800,{"date":1379,"open":1012,"high":1380,"low":1342,"close":1342,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1342},"2026-02-12",91.019997,-1.05,-1.16,24200,{"date":1385,"open":1086,"high":1101,"low":1347,"close":1386,"change":851,"percent_change":142,"volume":1383,"transactions":9,"vwap":1386},"2026-02-11",90.64,{"date":1388,"open":1337,"high":1389,"low":1390,"close":1333,"change":1391,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1333},"2026-02-10",90.56,90.29,-0.04,18800,{"date":1394,"open":1058,"high":1395,"low":1396,"close":1055,"change":634,"percent_change":635,"volume":1397,"transactions":9,"vwap":1055},"2026-02-09",90.52,90.010002,22500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1067,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1067},"2026-02-06",89.16,90.37,1.8,2.03,21400,{"date":1406,"open":1300,"high":1407,"low":1408,"close":1409,"change":353,"percent_change":752,"volume":1410,"transactions":9,"vwap":1409},"2026-02-05",88.97,88.31,88.47,25200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":285,"percent_change":909,"volume":866,"transactions":9,"vwap":1415},"2026-02-04",88.73,89.29,89.13,{"date":1417,"open":1408,"high":1418,"low":1273,"close":1419,"change":634,"percent_change":826,"volume":1420,"transactions":9,"vwap":1419},"2026-02-03",88.89,88.53,15900,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":22,"percent_change":645,"volume":1426,"transactions":9,"vwap":1425},"2026-02-02",87.75,88.46,88.41,30300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1323,"percent_change":1170,"volume":1433,"transactions":9,"vwap":1432},"2026-01-30",87.49,88.019997,87.19,87.9,33300,{"date":1435,"open":1436,"high":1437,"low":1256,"close":1275,"change":127,"percent_change":533,"volume":1438,"transactions":9,"vwap":1275},"2026-01-29",87.7,88,20400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1260,"change":935,"percent_change":886,"volume":1444,"transactions":9,"vwap":1260},"2026-01-28",87.57,87.66,87.21,48200,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":804,"percent_change":635,"volume":1450,"transactions":9,"vwap":1449},"2026-01-27",87.16,87.53,87.47,46900,{"date":1452,"open":1453,"high":1449,"low":1453,"close":1454,"change":462,"percent_change":22,"volume":833,"transactions":9,"vwap":1454},"2026-01-26",87.12,87.36,{"date":1456,"open":1457,"high":1457,"low":1224,"close":1458,"change":209,"percent_change":941,"volume":1459,"transactions":9,"vwap":1458},"2026-01-23",87.010002,86.92,23400,{"date":1461,"open":1431,"high":1462,"low":1463,"close":1464,"change":634,"percent_change":826,"volume":1465,"transactions":9,"vwap":1464},"2026-01-22",87.48,87.019997,87.029999,18200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1372,"transactions":9,"vwap":1470},"2026-01-21",86.3,87.13,86.91,0.96,1.12,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-20",86.35,86.64,85.91,85.95,-1.37,-1.57,38100,{"date":1483,"open":1294,"high":1449,"low":1447,"close":1484,"change":190,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",87.32,0.08,24800,{"date":1488,"open":1443,"high":1261,"low":1489,"close":1490,"change":1491,"percent_change":523,"volume":1228,"transactions":9,"vwap":1490},"2026-01-15",87.17,87.25,0.34,{"date":1493,"open":1160,"high":1470,"low":1494,"close":1470,"change":1323,"percent_change":1170,"volume":1495,"transactions":9,"vwap":1470},"2026-01-14",86.46,16300,{"date":1497,"open":1458,"high":1498,"low":1499,"close":1174,"change":413,"percent_change":720,"volume":1130,"transactions":9,"vwap":1174},"2026-01-13",87,86.49,{"date":1501,"open":1160,"high":1162,"low":1494,"close":1502,"change":1503,"percent_change":634,"volume":910,"transactions":9,"vwap":1502},"2026-01-12",86.82,0.1,{"date":1505,"open":1214,"high":1506,"low":1214,"close":1507,"change":879,"percent_change":147,"volume":1508,"transactions":9,"vwap":1507},"2026-01-09",86.95,86.72,32000,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1204,"change":738,"percent_change":326,"volume":880,"transactions":9,"vwap":1204},"2026-01-08",85.72,86.45,{"date":1514,"open":1231,"high":1515,"low":1516,"close":1203,"change":353,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1203},"2026-01-07",86.28,85.69,-0.76,22000,{"date":1520,"open":1521,"high":1287,"low":1521,"close":1499,"change":461,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1499},"2026-01-06",86,0.5,28800,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":985,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-05",85.74,86.16,86.059998,0.75,98400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1217,"change":699,"percent_change":985,"volume":1536,"transactions":9,"vwap":1217},"2026-01-02",85.14,85.58,84.98,158700,{"date":1538,"open":1205,"high":1205,"low":1539,"close":1539,"change":354,"percent_change":1540,"volume":964,"transactions":9,"vwap":1539},"2025-12-31",84.88,-0.79,{"date":1542,"open":1543,"high":1544,"low":1217,"close":1205,"change":922,"percent_change":922,"volume":1545,"transactions":9,"vwap":1205},"2025-12-30",85.65,85.66,31900,{"date":1547,"open":1548,"high":1511,"low":1187,"close":1188,"change":1360,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1188},"2025-12-29",85.67,-0.19,81800,{"date":1552,"open":1553,"high":1166,"low":1554,"close":1553,"change":681,"percent_change":364,"volume":1555,"transactions":9,"vwap":1553},"2025-12-26",85.7,85.53,120800,{"date":1557,"open":1544,"high":1223,"low":1544,"close":1558,"change":147,"percent_change":462,"volume":1559,"transactions":9,"vwap":1558},"2025-12-24",86.080002,5700,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1553,"change":826,"percent_change":1082,"volume":931,"transactions":9,"vwap":1553},"2025-12-23",85.47,85.76,{"date":1565,"open":1566,"high":1534,"low":1566,"close":1205,"change":137,"percent_change":132,"volume":1567,"transactions":9,"vwap":1205},"2025-12-22",85.17,16200,{"date":1569,"open":1570,"high":1533,"low":1570,"close":1571,"change":851,"percent_change":1491,"volume":1572,"transactions":9,"vwap":1571},"2025-12-19",84.76,84.9,20100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-18",84.97,85.23,84.6,84.61,-0.06,-0.07,59000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":209,"volume":1589,"transactions":9,"vwap":1587},"2025-12-17",84.92,85.059998,84.48,84.67,-0.09,16800,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1570,"change":1594,"percent_change":977,"volume":1595,"transactions":9,"vwap":1570},"2025-12-16",85.3,84.56,-0.73,24900,{"date":1597,"open":1516,"high":1516,"low":1598,"close":1599,"change":930,"percent_change":598,"volume":1600,"transactions":9,"vwap":1599},"2025-12-15",85.25,85.49,42500,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":335,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-12",85.86,85.19,85.27,-0.56,42800,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1168,"change":142,"percent_change":745,"volume":1612,"transactions":9,"vwap":1168},"2025-12-11",85.24,85.85,77000,{"date":1614,"open":1189,"high":1615,"low":1189,"close":1195,"change":1616,"percent_change":1617,"volume":997,"transactions":9,"vwap":1195},"2025-12-10",85.48,0.98,1.16,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1189,"change":1549,"percent_change":811,"volume":1130,"transactions":9,"vwap":1189},"2025-12-09",84.73,85.040001,84.41,{"date":1624,"open":1585,"high":1625,"low":1578,"close":1626,"change":681,"percent_change":345,"volume":1627,"transactions":9,"vwap":1626},"2025-12-08",85.099998,84.64,21200,{"date":1629,"open":1181,"high":1217,"low":1630,"close":1630,"change":1588,"percent_change":209,"volume":773,"transactions":9,"vwap":1630},"2025-12-05",85.019997,{"date":1632,"open":1592,"high":1633,"low":1630,"close":1634,"change":209,"percent_change":941,"volume":1635,"transactions":9,"vwap":1634},"2025-12-04",85.33,85.11,8900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":325,"percent_change":38,"volume":866,"transactions":9,"vwap":1640},"2025-12-03",84.65,85.34,85.22,{"date":1642,"open":1584,"high":1584,"low":1189,"close":1577,"change":413,"percent_change":720,"volume":1643,"transactions":9,"vwap":1577},"2025-12-02",10800,{"date":1645,"open":1646,"high":1647,"low":1190,"close":1190,"change":335,"percent_change":1606,"volume":1648,"transactions":9,"vwap":1190},"2025-12-01",84.85,85.18,19600,{"date":1650,"open":1651,"high":1610,"low":1651,"close":1181,"change":598,"percent_change":852,"volume":931,"transactions":9,"vwap":1181},"2025-11-28",84.95,{"date":1653,"open":1577,"high":1654,"low":1593,"close":1655,"change":285,"percent_change":374,"volume":1656,"transactions":9,"vwap":1655},"2025-11-26",85.16,84.94,33500,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":132,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-25",83.57,84.5,84.34,0.93,25400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":826,"percent_change":452,"volume":1589,"transactions":9,"vwap":1669},"2025-11-24",83.5,83.65,82.99,83.56,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":45,"percent_change":1676,"volume":842,"transactions":9,"vwap":1675},"2025-11-21",82.77,83.81,82.6,83.42,1.21,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":654,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-20",83.73,84.07,82.4,82.42,-0.65,24300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":305,"percent_change":915,"volume":1052,"transactions":9,"vwap":1690},"2025-11-19",83.010002,83.34,82.74,82.96,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":992,"percent_change":792,"volume":1518,"transactions":9,"vwap":1696},"2025-11-18",82.98,83.47,82.69,83.13,{"date":1698,"open":1699,"high":1700,"low":1690,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-17",83.91,84.010002,83.089996,-0.84,-1,13100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":209,"percent_change":941,"volume":1711,"transactions":9,"vwap":1710},"2025-11-14",83.68,84.26,83.46,83.93,16100,{"date":1713,"open":1587,"high":1714,"low":1710,"close":1715,"change":246,"percent_change":1317,"volume":766,"transactions":9,"vwap":1715},"2025-11-13",84.74,84.040001,{"date":1717,"open":1638,"high":1718,"low":1638,"close":1714,"change":765,"percent_change":1323,"volume":1719,"transactions":9,"vwap":1714},"2025-11-12",85,26000,{"date":1721,"open":1722,"high":1638,"low":1722,"close":1593,"change":285,"percent_change":374,"volume":972,"transactions":9,"vwap":1593},"2025-11-11",83.94,{"date":1724,"open":1667,"high":1700,"low":1675,"close":1725,"change":266,"percent_change":1726,"volume":1034,"transactions":9,"vwap":1725},"2025-11-10",83.96,0.83,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1123,"percent_change":461,"volume":1733,"transactions":9,"vwap":1732},"2025-11-07",82.85,83.32,82.61,83.27,22800,{"date":1735,"open":1701,"high":1732,"low":1672,"close":1736,"change":236,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-06",82.91,-0.29,32100,{"date":1740,"open":1701,"high":1741,"low":1687,"close":1742,"change":827,"percent_change":765,"volume":1038,"transactions":9,"vwap":1742},"2025-11-05",83.53,83.15,{"date":1744,"open":1745,"high":1701,"low":1746,"close":1747,"change":433,"percent_change":935,"volume":1663,"transactions":9,"vwap":1747},"2025-11-04",82.79,82.7,83,{"date":1749,"open":1694,"high":1694,"low":1750,"close":1742,"change":1136,"percent_change":336,"volume":1751,"transactions":9,"vwap":1742},"2025-11-03",82.87,52500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1659,"change":542,"percent_change":542,"volume":1144,"transactions":9,"vwap":1659},"2025-10-31",83.51,83.7,83.17,{"date":1758,"open":1759,"high":1760,"low":1669,"close":1669,"change":886,"percent_change":237,"volume":1465,"transactions":9,"vwap":1669},"2025-10-30",83.6,84.22,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":199,"volume":1768,"transactions":9,"vwap":1766},"2025-10-29",84.43,84.46,83.58,83.77,-0.6,75800,{"date":1770,"open":1571,"high":1571,"low":1771,"close":1771,"change":336,"percent_change":871,"volume":1772,"transactions":9,"vwap":1771},"2025-10-28",84.37,46700,{"date":1774,"open":1775,"high":1718,"low":1638,"close":1776,"change":147,"percent_change":532,"volume":1404,"transactions":9,"vwap":1776},"2025-10-27",84.78,84.87,{"date":1778,"open":1660,"high":1638,"low":1779,"close":1780,"change":461,"percent_change":22,"volume":1781,"transactions":9,"vwap":1780},"2025-10-24",84.44,84.49,32700,{"date":1783,"open":1784,"high":1760,"low":1785,"close":1784,"change":804,"percent_change":635,"volume":1450,"transactions":9,"vwap":1784},"2025-10-23",84.059998,83.82,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1580,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-22",84.14,84.23,83.67,83.95,-0.08,55600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1360,"percent_change":1549,"volume":1800,"transactions":9,"vwap":1799},"2025-10-21",84.15,84.27,83.98,84.019997,29300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":591,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-20",83.89,84.25,83.8,84.18,0.84,34200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":985,"percent_change":1815,"volume":923,"transactions":9,"vwap":1814},"2025-10-17",82.95,83.52,82.92,83.48,0.77,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1235,"volume":1822,"transactions":9,"vwap":1820},"2025-10-16",83.92,82.71,82.84,-0.95,18900,{"date":1824,"open":1725,"high":1825,"low":1742,"close":1826,"change":852,"percent_change":745,"volume":1827,"transactions":9,"vwap":1826},"2025-10-15",84.35,83.79,23000,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1814,"change":699,"percent_change":326,"volume":1410,"transactions":9,"vwap":1814},"2025-10-14",82.48,83.75,{"date":1833,"open":1746,"high":1834,"low":1746,"close":1835,"change":132,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-13",83.07,82.94,0.95,69000,{"date":1839,"open":1840,"high":1840,"low":26,"close":26,"change":1841,"percent_change":1842,"volume":916,"transactions":9,"vwap":26},"2025-10-10",83.87,-1.49,-1.78,{"date":1844,"open":1799,"high":1799,"low":1709,"close":1667,"change":236,"percent_change":1737,"volume":1845,"transactions":9,"vwap":1667},"2025-10-09",23600,{"date":1847,"open":1680,"high":1788,"low":1826,"close":1803,"change":1848,"percent_change":1579,"volume":1137,"transactions":9,"vwap":1803},"2025-10-08",-0.05,{"date":1850,"open":1796,"high":1851,"low":1803,"close":1722,"change":1852,"percent_change":275,"volume":1083,"transactions":9,"vwap":1722},"2025-10-07",84.2,-0.26,{"date":1854,"open":1855,"high":1855,"low":1791,"close":1851,"change":1856,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1851},"2025-10-06",84.29,-0.02,19200,{"date":1859,"open":1700,"high":1860,"low":1700,"close":1760,"change":745,"percent_change":462,"volume":1861,"transactions":9,"vwap":1760},"2025-10-03",84.54,33400,{"date":1863,"open":1791,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":394,"volume":1868,"transactions":9,"vwap":1866},"2025-10-02",84.12,83.64,83.85,-0.3,19500,{"date":1870,"open":1871,"high":1872,"low":1866,"close":1796,"change":827,"percent_change":765,"volume":1873,"transactions":9,"vwap":1796},"2025-10-01",83.88,84.21,34000,{"date":1875,"open":1790,"high":1876,"low":1666,"close":1877,"change":1878,"percent_change":142,"volume":1879,"transactions":9,"vwap":1877},"2025-09-30",84.080002,84,0.27,340900,{"date":1881,"open":1784,"high":1784,"low":1882,"close":1679,"change":542,"percent_change":542,"volume":1883,"transactions":9,"vwap":1679},"2025-09-29",83.54,22200,{"date":1885,"open":1886,"high":1710,"low":1886,"close":1887,"change":645,"percent_change":591,"volume":1888,"transactions":9,"vwap":1887},"2025-09-26",83.45,83.72,114500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1350,"percent_change":752,"volume":1895,"transactions":9,"vwap":1894},"2025-09-25",83.4,83.49,83.040001,83.14,118900,{"date":1897,"open":1791,"high":1680,"low":1898,"close":1899,"change":305,"percent_change":915,"volume":1900,"transactions":9,"vwap":1899},"2025-09-24",83.69,83.76,20500,{"date":1902,"open":1673,"high":1903,"low":1899,"close":1710,"change":1082,"percent_change":483,"volume":1383,"transactions":9,"vwap":1710},"2025-09-23",84.3,{"date":1905,"open":1754,"high":1722,"low":1675,"close":1766,"change":1391,"percent_change":1848,"volume":1343,"transactions":9,"vwap":1766},"2025-09-22",{"date":1907,"open":1908,"high":1803,"low":1812,"close":1673,"change":1485,"percent_change":1503,"volume":1909,"transactions":9,"vwap":1673},"2025-09-19",83.83,11600,{"date":1911,"open":1741,"high":1912,"low":1812,"close":1679,"change":1913,"percent_change":1171,"volume":1914,"transactions":9,"vwap":1679},"2025-09-18",83.84,0.23,12800,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1666,"change":852,"percent_change":745,"volume":1919,"transactions":9,"vwap":1666},"2025-09-17",83.24,83.9,17200,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1579,"percent_change":1580,"volume":1925,"transactions":9,"vwap":1924},"2025-09-16",83.36,83.059998,83.19,57700,{"date":1927,"open":1812,"high":1759,"low":1928,"close":1928,"change":887,"percent_change":1276,"volume":1929,"transactions":9,"vwap":1928},"2025-09-15",83.25,21900,{"date":1931,"open":1932,"high":1933,"low":1891,"close":1814,"change":1737,"percent_change":255,"volume":1934,"transactions":9,"vwap":1814},"2025-09-12",83.63,83.66,20200,{"date":1936,"open":1937,"high":1766,"low":1937,"close":1766,"change":1103,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1766},"2025-09-11",82.88,1.06,9300,{"date":1941,"open":1745,"high":1747,"low":1942,"close":1943,"change":1170,"percent_change":851,"volume":1944,"transactions":9,"vwap":1943},"2025-09-10",82.59,82.89,25600,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":662,"percent_change":1123,"volume":1950,"transactions":9,"vwap":1949},"2025-09-09",82.3,82.67,82.65,98300,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":209,"percent_change":941,"volume":1934,"transactions":9,"vwap":1955},"2025-09-08",82.5,82.13,82.35,{"date":1957,"open":1693,"high":1693,"low":1958,"close":1959,"change":364,"percent_change":504,"volume":1152,"transactions":9,"vwap":1959},"2025-09-05",82.19,82.46,{"date":1961,"open":1959,"high":1693,"low":1959,"close":1962,"change":699,"percent_change":137,"volume":1711,"transactions":9,"vwap":1962},"2025-09-04",82.9,{"date":1964,"open":1953,"high":1965,"low":1966,"close":1967,"change":1848,"percent_change":1579,"volume":1968,"transactions":9,"vwap":1967},"2025-09-03",82.54,82.029999,82.36,17400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":345,"percent_change":654,"volume":754,"transactions":9,"vwap":1974},"2025-09-02",82.37,82.49,82.019997,82.41,{"date":1976,"open":1977,"high":1811,"low":1819,"close":1978,"change":1588,"percent_change":209,"volume":1979,"transactions":9,"vwap":1978},"2025-08-29",82.8,82.86,9000,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1811,"change":1191,"percent_change":804,"volume":916,"transactions":9,"vwap":1811},"2025-08-28",83.019997,82.58,{"date":1985,"open":1942,"high":1747,"low":1942,"close":1978,"change":765,"percent_change":930,"volume":1986,"transactions":9,"vwap":1978},"2025-08-27",62600,{"date":1988,"open":1681,"high":1989,"low":1990,"close":1989,"change":190,"percent_change":1485,"volume":1991,"transactions":9,"vwap":1989},"2025-08-26",82.68,82.28,35900,{"date":1993,"open":1690,"high":1690,"low":1942,"close":1731,"change":1994,"percent_change":1995,"volume":1410,"transactions":9,"vwap":1731},"2025-08-25",-0.41,-0.49,{"date":1997,"open":1971,"high":1998,"low":1971,"close":1982,"change":1999,"percent_change":2000,"volume":1663,"transactions":9,"vwap":1982},"2025-08-22",83.3,0.97,1.18,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":811,"percent_change":1068,"volume":2006,"transactions":9,"vwap":2005},"2025-08-21",81.96,82.25,82.050003,63800,{"date":2008,"open":2009,"high":1974,"low":2010,"close":2011,"change":1323,"percent_change":598,"volume":1404,"transactions":9,"vwap":2011},"2025-08-20",82.21,82.07,82.27,{"date":2013,"open":2014,"high":1955,"low":2015,"close":2016,"change":826,"percent_change":452,"volume":1486,"transactions":9,"vwap":2016},"2025-08-19",81.92,81.86,82.059998,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2014,"change":542,"percent_change":542,"volume":1883,"transactions":9,"vwap":2014},"2025-08-18",81.91,82,81.78,{"date":2023,"open":2024,"high":2024,"low":2019,"close":2019,"change":811,"percent_change":1068,"volume":2025,"transactions":9,"vwap":2019},"2025-08-15",82.34,14300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1954,"change":915,"percent_change":236,"volume":2031,"transactions":9,"vwap":1954},"2025-08-14",81.94,82.22,81.88,10000,{"date":2033,"open":2020,"high":1967,"low":2034,"close":2035,"change":1522,"percent_change":858,"volume":1144,"transactions":9,"vwap":2035},"2025-08-13",80.79,82.33,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":45,"volume":1251,"transactions":9,"vwap":2040},"2025-08-12",81.28,81.89,81.83,0.81,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1276,"percent_change":316,"volume":1635,"transactions":9,"vwap":2047},"2025-08-11",81.3,81.35,80.97,81.019997,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2044,"change":137,"percent_change":2053,"volume":1589,"transactions":9,"vwap":2044},"2025-08-08",81.14,81.34,81.080002,0.82,{"date":2055,"open":2050,"high":2050,"low":2056,"close":2057,"change":433,"percent_change":1549,"volume":2058,"transactions":9,"vwap":2057},"2025-08-07",80.52,80.64,15100,{"date":2060,"open":2061,"high":2062,"low":123,"close":2034,"change":635,"percent_change":1082,"volume":1309,"transactions":9,"vwap":2034},"2025-08-06",80.69,81.029999,{"date":2064,"open":2034,"high":2065,"low":2066,"close":2067,"change":494,"percent_change":1391,"volume":923,"transactions":9,"vwap":2067},"2025-08-05",80.84,80.38,80.66,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2061,"change":2072,"percent_change":582,"volume":2073,"transactions":9,"vwap":2061},"2025-08-04",80.010002,80.77,0.86,9800,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":1089,"percent_change":199,"volume":2079,"transactions":9,"vwap":2078},"2025-08-01",80.15,79.51,79.83,36400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":654,"percent_change":198,"volume":2086,"transactions":9,"vwap":2085},"2025-07-31",81,81.21,80.36,80.4,21300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1737,"percent_change":394,"volume":2093,"transactions":9,"vwap":2092},"2025-07-30",81.36,81.47,80.59,80.94,60200,{"date":2095,"open":2044,"high":2090,"low":2096,"close":2097,"change":1503,"percent_change":634,"volume":2098,"transactions":9,"vwap":2097},"2025-07-29",81.2,81.23,59700,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1316,"volume":2105,"transactions":9,"vwap":2103},"2025-07-28",81.52,81.089996,81.13,-0.61,24000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":122,"percent_change":852,"volume":2111,"transactions":9,"vwap":2109},"2025-07-25",81.51,81.74,81.33,13600,{"date":2113,"open":2108,"high":2114,"low":2115,"close":2116,"change":542,"percent_change":542,"volume":1572,"transactions":9,"vwap":2116},"2025-07-24",81.76,81.44,81.49,{"date":2118,"open":2119,"high":2120,"low":2050,"close":2121,"change":738,"percent_change":266,"volume":2122,"transactions":9,"vwap":2121},"2025-07-23",81.24,81.61,81.48,39700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":745,"percent_change":533,"volume":2128,"transactions":9,"vwap":2127},"2025-07-22",80.63,81.07,80.92,27400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":720,"percent_change":305,"volume":2135,"transactions":9,"vwap":2134},"2025-07-21",80.74,81.11,80.54,80.55,45800,{"date":2137,"open":2047,"high":2047,"low":2134,"close":2061,"change":208,"percent_change":413,"volume":2058,"transactions":9,"vwap":2061},"2025-07-18",{"date":2139,"open":2140,"high":2065,"low":2140,"close":2034,"change":22,"percent_change":985,"volume":1495,"transactions":9,"vwap":2034},"2025-07-17",80.25,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":971,"percent_change":737,"volume":805,"transactions":9,"vwap":2144},"2025-07-16",80.089996,80.28,79.7,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":72,"volume":2151,"transactions":9,"vwap":2149},"2025-07-15",80.7,79.86,-0.87,14400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":122,"percent_change":852,"volume":1607,"transactions":9,"vwap":2155},"2025-07-14",80.47,80.73,80.34,{"date":2158,"open":2057,"high":2159,"low":2160,"close":2161,"change":654,"percent_change":198,"volume":2162,"transactions":9,"vwap":2161},"2025-07-11",80.68,80.33,80.48,17800,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2047,"change":383,"percent_change":38,"volume":2167,"transactions":9,"vwap":2047},"2025-07-10",80.49,81.17,22300,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":826,"percent_change":452,"volume":2173,"transactions":9,"vwap":2172},"2025-07-09",80.61,80.18,80.43,58400,{"date":2175,"open":2140,"high":2165,"low":2176,"close":2177,"change":494,"percent_change":1391,"volume":2178,"transactions":9,"vwap":2177},"2025-07-08",80.17,80.29,12200,{"date":2180,"open":2061,"high":2065,"low":2181,"close":2182,"change":2104,"percent_change":1316,"volume":1968,"transactions":9,"vwap":2182},"2025-07-07",80.059998,80.32,{"date":2184,"open":2134,"high":2047,"low":2134,"close":2185,"change":462,"percent_change":23,"volume":2186,"transactions":9,"vwap":2185},"2025-07-03",80.93,8700,{"date":2188,"open":2076,"high":2165,"low":2143,"close":2165,"change":1171,"percent_change":152,"volume":2189,"transactions":9,"vwap":2165},"2025-07-02",20000,{"date":2191,"open":2192,"high":2084,"low":2192,"close":2193,"change":266,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-01",79.4,80.21,0.87,23700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":22,"percent_change":326,"volume":1208,"transactions":9,"vwap":2199},"2025-06-30",79.21,79.52,79.16,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":852,"percent_change":523,"volume":2207,"transactions":9,"vwap":2206},"2025-06-27",78.97,79.43,78.79,79.010002,68200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":737,"percent_change":909,"volume":2214,"transactions":9,"vwap":2213},"2025-06-26",78.45,78.87,78.34,78.7,100600,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":353,"percent_change":1702,"volume":1868,"transactions":9,"vwap":2219},"2025-06-25",78.5,78.16,78.17,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":737,"percent_change":909,"volume":1367,"transactions":9,"vwap":2224},"2025-06-24",78.48,78.93,78.83,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":326,"percent_change":1807,"volume":2230,"transactions":9,"vwap":2228},"2025-06-23",77.75,78.3,77.51,15700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":792,"percent_change":107,"volume":1827,"transactions":9,"vwap":2236},"2025-06-20",77.9,78.019997,77.57,77.65,{"date":2238,"open":2239,"high":2240,"low":2235,"close":2241,"change":444,"percent_change":992,"volume":812,"transactions":9,"vwap":2241},"2025-06-18",77.68,77.95,77.6,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2235,"change":1995,"percent_change":2247,"volume":1110,"transactions":9,"vwap":2235},"2025-06-17",77.83,77.97,77.53,-0.63,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2250,"change":127,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2250},"2025-06-16",78.059998,78.41,77.94,0.52,51300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1069,"transactions":9,"vwap":2260},"2025-06-13",78.089996,78.31,77.63,77.66,-0.77,-0.98,{"date":2264,"open":2234,"high":2265,"low":2266,"close":2267,"change":1491,"percent_change":462,"volume":2268,"transactions":9,"vwap":2267},"2025-06-12",78.47,77.79,78.43,10700,{"date":2270,"open":2258,"high":2271,"low":2233,"close":2257,"change":720,"percent_change":935,"volume":2272,"transactions":9,"vwap":2257},"2025-06-11",78.42,12100,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":662,"percent_change":147,"volume":1144,"transactions":9,"vwap":2277},"2025-06-10",78,78.4,78.23,{"date":2279,"open":2275,"high":2280,"low":2227,"close":2281,"change":1391,"percent_change":1848,"volume":2282,"transactions":9,"vwap":2281},"2025-06-09",78.18,77.93,49100,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2245,"change":1102,"percent_change":89,"volume":1083,"transactions":9,"vwap":2245},"2025-06-06",77.73,78.07,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":433,"percent_change":1549,"volume":1968,"transactions":9,"vwap":2292},"2025-06-05",77.46,77.47,76.94,77.18,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":1276,"percent_change":394,"volume":1704,"transactions":9,"vwap":2297},"2025-06-04",77.7,77.74,77.33,{"date":2299,"open":2300,"high":2295,"low":2301,"close":2302,"change":662,"percent_change":523,"volume":828,"transactions":9,"vwap":2302},"2025-06-03",77.15,76.98,77.61,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":1082,"percent_change":1323,"volume":964,"transactions":9,"vwap":2306},"2025-06-02",76.92,77.31,76.55,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2300,"change":452,"percent_change":930,"volume":1465,"transactions":9,"vwap":2300},"2025-05-30",76.78,77.29,76.62,{"date":2314,"open":2291,"high":2315,"low":2307,"close":2301,"change":152,"percent_change":533,"volume":997,"transactions":9,"vwap":2301},"2025-05-29",76.99,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":364,"percent_change":1089,"volume":2321,"transactions":9,"vwap":2320},"2025-05-28",77.14,77.19,76.63,21000,{"date":2323,"open":2324,"high":2319,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2178,"transactions":9,"vwap":2326},"2025-05-27",76.61,76.5,77.07,0.99,1.3,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1792,"percent_change":209,"volume":2335,"transactions":9,"vwap":2334},"2025-05-23",75.55,76.22,75.5,76.080002,25300,{"date":2337,"open":2338,"high":2325,"low":2339,"close":2340,"change":915,"percent_change":1852,"volume":1420,"transactions":9,"vwap":2340},"2025-05-22",76.19,75.98,76.16,{"date":2342,"open":2343,"high":2297,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1009,"transactions":9,"vwap":2344},"2025-05-21",77.28,76.36,-1.39,-1.79,{"date":2348,"open":2349,"high":2350,"low":2289,"close":2227,"change":1549,"percent_change":236,"volume":1069,"transactions":9,"vwap":2227},"2025-05-20",77.69,77.91,{"date":2352,"open":2353,"high":2252,"low":2353,"close":2252,"change":930,"percent_change":1171,"volume":2354,"transactions":9,"vwap":2252},"2025-05-19",77.22,88800,{"date":2356,"open":2353,"high":2357,"low":2319,"close":2358,"change":284,"percent_change":159,"volume":2359,"transactions":9,"vwap":2358},"2025-05-16",77.8,77.72,16600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2300,"change":1999,"percent_change":2364,"volume":2230,"transactions":9,"vwap":2300},"2025-05-15",76.25,77.21,1.27,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":364,"percent_change":1089,"volume":2370,"transactions":9,"vwap":2369},"2025-05-14",76.53,76.15,76.18,23200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2312,"change":1360,"percent_change":886,"volume":2111,"transactions":9,"vwap":2312},"2025-05-13",76.73,76.87,76.59,{"date":2377,"open":2378,"high":2310,"low":2379,"close":2310,"change":2380,"percent_change":2381,"volume":1845,"transactions":9,"vwap":2310},"2025-05-12",76.68,76.27,1.68,2.24,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1360,"percent_change":886,"volume":2388,"transactions":9,"vwap":2387},"2025-05-09",75.42,75.54,75.059998,75.099998,432200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":598,"percent_change":152,"volume":2395,"transactions":9,"vwap":2394},"2025-05-08",75.32,75.9,75.19,75.26,17700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1323,"percent_change":1171,"volume":2025,"transactions":9,"vwap":2401},"2025-05-07",74.89,75.33,74.75,75,{"date":2403,"open":2404,"high":2387,"low":2405,"close":2406,"change":255,"percent_change":346,"volume":1334,"transactions":9,"vwap":2406},"2025-05-06",74.74,74.56,74.79,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":345,"percent_change":1767,"volume":1184,"transactions":9,"vwap":2412},"2025-05-05",75.11,75.52,74.96,75.14,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-02",75.28,75.67,75.029999,75.59,1.09,1.46,20600,{"date":2423,"open":2424,"high":2401,"low":2425,"close":2426,"change":107,"percent_change":1485,"volume":2427,"transactions":9,"vwap":2426},"2025-05-01",74.58,74.29,74.5,23900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1191,"percent_change":634,"volume":2395,"transactions":9,"vwap":2433},"2025-04-30",73.91,74.52,73.07,74.44,{"date":2435,"open":2436,"high":2426,"low":2436,"close":2437,"change":127,"percent_change":699,"volume":2438,"transactions":9,"vwap":2437},"2025-04-29",73.74,74.35,69900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1171,"percent_change":147,"volume":2445,"transactions":9,"vwap":2444},"2025-04-28",73.87,74.089996,73.47,73.95,72300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1737,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-04-25",73.64,73.78,73.15,73.67,-0.39,18100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1617,"volume":2461,"transactions":9,"vwap":2459},"2025-04-24",72.91,74.07,72.83,73.96,0.85,34700,{"date":2463,"open":2448,"high":2464,"low":2465,"close":2466,"change":226,"percent_change":137,"volume":1459,"transactions":9,"vwap":2466},"2025-04-23",74.32,72.86,73.11,{"date":180,"open":176,"high":2468,"low":176,"close":2469,"change":2470,"percent_change":2471,"volume":1295,"transactions":9,"vwap":2469},72.72,72.63,1.03,1.44]