[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPS":3,"homepage-market-summary":30,"stock-historical-EPS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPS","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 Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1168,0.9,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},80.59,80.7,80.8267,80.43,80.06,0.53,0.66,33316.087989,81.95,65.97,53712.802975676,91.5,4934,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":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":14,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":23,"price":136,"is_up":11},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":14,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":25,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},54.75,54149,19764500.743919,44.95,"2025-04-22",[180,183,192,203,213,223,233,244,254,264,272,281,290,298,308,319,330,341,349,358,367,378,388,398,408,418,428,439,446,456,462,471,480,490,500,507,515,525,531,540,549,559,568,577,586,597,608,619,628,635,646,657,666,677,686,695,705,715,726,737,744,753,761,768,776,781,788,794,802,809,814,822,830,836,841,847,853,860,868,877,885,890,896,905,911,919,926,934,939,943,948,954,961,967,974,981,987,994,998,1004,1011,1016,1022,1029,1036,1044,1051,1058,1066,1074,1082,1088,1095,1103,1109,1117,1123,1130,1138,1145,1152,1159,1166,1174,1183,1190,1194,1200,1207,1216,1221,1228,1237,1245,1251,1259,1266,1273,1280,1286,1293,1300,1307,1314,1321,1328,1335,1341,1347,1353,1359,1366,1372,1378,1385,1394,1399,1407,1412,1417,1423,1431,1437,1445,1451,1456,1463,1469,1477,1482,1486,1491,1495,1501,1506,1511,1516,1521,1527,1531,1535,1540,1545,1550,1555,1561,1566,1571,1576,1583,1588,1594,1597,1600,1606,1609,1613,1617,1623,1628,1634,1638,1643,1645,1650,1655,1659,1662,1666,1670,1674,1678,1681,1686,1692,1699,1706,1711,1717,1724,1732,1737,1742,1747,1751,1757,1763,1770,1775,1781,1786,1791,1796,1801,1805,1809,1812,1816,1821,1825,1828,1833,1839,1842,1849,1854,1862,1865,1869,1873,1877,1880,1885,1890,1894,1896,1901,1905,1909,1914,1917,1921,1923,1928,1932,1937,1942,1946,1951,1956,1962,1968,1973,1979,1985,1992,1995,2000,2005,2011,2017,2024,2029,2036,2042,2047,2054,2059,2064,2071,2077,2082,2088,2093,2100,2108,2115,2120,2125,2130,2137,2142,2147,2154,2160,2165,2171,2178,2183,2190,2195,2201,2207,2213,2218,2223,2228,2234,2241,2245,2251,2257,2263,2270,2277,2284,2291,2295,2301,2305,2310,2316,2321,2329,2336,2343,2349,2354,2360,2366,2373,2379,2386,2392,2399,2405,2409,2414,2419,2425,2431,2438,2444,2451,2457,2462,2467,2474,2481,2487,2494,2501,2506,2514,2522],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},373,80.6059,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",80.2,79.565,0.11,0.14,29988.831753,381,79.9711,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",80.32,80.62,79.92,79.95,-0.2,-0.25,31666.152618,363,80.4242,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",80.47,79.8702,80.15,-0.07,-0.09,37255.81381,362,80.1154,{"date":214,"open":122,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",80.595,80.09,80.22,-0.63,-0.78,22599.316529,435,80.3619,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":187,"volume":230,"transactions":231,"vwap":232},"2026-09-25",80.58,81,80.3801,80.85,0.09,22346.55935,272,80.7953,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",80.37,80.8499,80.368647,80.76,0.03,0.04,49067.743,400,80.6924,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",81.32,80.6893,80.73,-0.61,-0.75,30591.784955,379,80.92,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",81.56,81.625,81.34,-0.17,-0.21,29580.26944,342,81.4566,{"date":265,"open":228,"high":266,"low":228,"close":267,"change":116,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",81.71,81.51,1.41,20348.77581,341,81.3616,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":229,"volume":278,"transactions":279,"vwap":280},"2026-09-18",80.5,80.1,80.38,0.07,21255.876768,261,80.248,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":131,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",80.42,80.14,80.31,0.98,34226.60901,353,80.3346,{"date":291,"open":217,"high":280,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":190,"vwap":297},"2026-09-16",79.09,79.53,-0.48,-0.6,32579.08083,79.8162,{"date":299,"open":217,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",80.235,79.8401,80.01,-0.26,-0.32,32352.028035,292,79.9703,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",80.17,80.4699,80.0402,80.27,-0.375,-0.47,28443.223304,296,80.3357,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",80.67,80.81,80.55,80.645,0.705,0.88,33149.103377,304,80.6881,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",80.03,80.075,79.7901,79.94,-0.44,-0.55,94419.7326,418,80.0318,{"date":342,"open":225,"high":225,"low":343,"close":276,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",80.2737,-0.27,-0.33,21726.010211,301,80.4342,{"date":350,"open":351,"high":351,"low":17,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",81.01,80.65,-0.62,-0.76,87390.180575,503,80.7772,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":303,"percent_change":304,"volume":364,"transactions":365,"vwap":366},"2026-09-04",81.35,81.41,81.125,81.27,29639.8402,376,81.2506,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",80.93,81.58,80.91,81.53,0.93,1.15,31119.21875,356,81.3673,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",80.23,80.72,80.6,0.5,0.62,52580.884903,448,80.5885,{"date":389,"open":390,"high":391,"low":392,"close":275,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",80.29,80.39,79.99,-0.58,-0.72,35747.155452,514,80.1417,{"date":399,"open":400,"high":238,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",80.71,80.44,80.68,-0.31,-0.38,94768.437957,932,80.5832,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":208,"volume":415,"transactions":416,"vwap":417},"2026-08-28",81.03,81.550358,80.9,80.99,-0.06,21670.303399,407,81.0928,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":365,"vwap":427},"2026-08-27",80.8,81.1562,80.795,81.05,0.445,0.55,26654.436086,80.9521,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",80.48,80.79,80.475,80.605,-0.065,-0.08,31002.81116,338,80.6444,{"date":440,"open":381,"high":381,"low":441,"close":321,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":407},"2026-08-25",80.4215,0.27,0.34,41668.37378,360,{"date":447,"open":448,"high":449,"low":217,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",80.41,80.52,80.4,-0.1,-0.12,26493.71126,347,80.3888,{"date":457,"open":323,"high":458,"low":450,"close":274,"change":140,"percent_change":126,"volume":459,"transactions":460,"vwap":461},"2026-08-21",80.734,29734.651638,316,80.5069,{"date":463,"open":464,"high":400,"low":310,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",80.61,80.18,-0.73,-0.9,25584.448053,311,80.4383,{"date":472,"open":473,"high":474,"low":475,"close":371,"change":476,"percent_change":477,"volume":478,"transactions":347,"vwap":479},"2026-08-19",81.16,81.245,80.82,0.17,0.21,32026.7057,81.0173,{"date":481,"open":482,"high":483,"low":400,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",80.94,80.945,80.74,-0.54,-0.66,22657.730666,409,80.8288,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":294,"volume":497,"transactions":498,"vwap":499},"2026-08-17",81.67,81.8,81.239233,81.28,-0.39,28402.358161,445,81.4171,{"date":501,"open":25,"high":25,"low":502,"close":492,"change":503,"percent_change":259,"volume":504,"transactions":505,"vwap":506},"2026-08-14",81.575,-0.14,34003.493439,345,81.7529,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":38,"volume":513,"transactions":306,"vwap":514},"2026-08-13",81.4,81.89,81.81,0.59,42694.69518,81.6994,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",81.33,81.12,81.22,0.23,0.28,33560.142743,377,81.2108,{"date":526,"open":527,"high":527,"low":371,"close":413,"change":303,"percent_change":304,"volume":528,"transactions":529,"vwap":530},"2026-08-11",81.44,276377.93193,511,81.046,{"date":532,"open":533,"high":361,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",81.1,81.25,0.1052,0.13,22539.20042,380,81.2845,{"date":541,"open":423,"high":542,"low":228,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",81.225,81.1448,0.5048,0.63,50002.1517,467,81.1022,{"date":550,"open":551,"high":552,"low":225,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",80.83,80.9405,80.64,-0.15,-0.19,42128.144393,308,80.7075,{"date":560,"open":561,"high":562,"low":431,"close":431,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",81.5,81.6799,-0.23,-0.28,49604.589601,489,81.15,{"date":569,"open":570,"high":534,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",80.07,81.02,1.235,1.55,97229.63522,565,80.943,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":573,"volume":583,"transactions":584,"vwap":585},"2026-08-03",78.82,79.87,79.785,1.215,33791.311798,430,79.6622,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",78.29,78.75,77.72,78.57,0.915,1.18,27856.363687,334,78.2927,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",77.09,77.69,76.92,77.655,1.035,1.35,28988.321894,340,77.3563,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",77.61,77.875,76.59,76.62,-1.09,-1.4,23070.062004,455,77.0963,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":520,"percent_change":625,"volume":626,"transactions":437,"vwap":627},"2026-07-28",77.48,77.8,77.17,77.71,0.3,22779.237495,77.6339,{"date":629,"open":630,"high":630,"low":631,"close":621,"change":632,"percent_change":239,"volume":633,"transactions":617,"vwap":634},"2026-07-27",78.13,77.215,0.02,36797.337141,77.4951,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",77.42,77.89,77.3199,77.46,0.1201,0.16,44179.44654,473,77.5439,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",77.44,77.77,77.1,77.3399,-0.9701,-1.24,50686.086707,442,77.3081,{"date":658,"open":659,"high":660,"low":661,"close":659,"change":662,"percent_change":414,"volume":663,"transactions":664,"vwap":665},"2026-07-22",78.31,78.6045,78.3,-0.05,78847.65501,392,78.4101,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",78.26,78.4443,77.92,78.36,0.65,0.84,123402.455486,437,78.3266,{"date":678,"open":679,"high":680,"low":681,"close":624,"change":682,"percent_change":303,"volume":683,"transactions":684,"vwap":685},"2026-07-20",78.04,78.275,77.705,-0.2048,43370.78063,344,77.899,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":454,"vwap":694},"2026-07-17",77.66,78.25,77.9148,-0.6552,-0.83,36487.566877,77.977,{"date":696,"open":697,"high":698,"low":699,"close":591,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",78.95,78.9909,78.28,-0.41,-0.52,51644.938397,518,78.6585,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":521,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",78.99,79.08,78.6339,78.98,0.36,33351.493469,327,78.8982,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",78.73,78.8499,78.5378,78.7,0.245,0.31,35245.0922,328,78.7238,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",78.79,78.8693,78.375,78.455,-0.505,-0.64,21908.362829,336,78.6312,{"date":738,"open":739,"high":710,"low":740,"close":741,"change":126,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",78.65,78.59,78.96,0.51,16600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",78.089996,78.6,78.040001,78.56,0.68,0.87,63800,{"date":754,"open":755,"high":756,"low":637,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",77.82,77.95,77.88,-0.29,-0.37,20400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":208,"percent_change":209,"volume":767,"transactions":9,"vwap":766},"2026-07-07",78.24,78.4,77.91,78.17,48100,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":763},"2026-07-06",78.11,78.39,78.019997,0.52,0.67,30700,{"date":777,"open":778,"high":661,"low":779,"close":590,"change":209,"percent_change":452,"volume":780,"transactions":9,"vwap":590},"2026-07-02",78.059998,77.24,21100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":632,"percent_change":239,"volume":787,"transactions":9,"vwap":786},"2026-07-01",77.64,78.16,77.38,77.81,49100,{"date":789,"open":790,"high":638,"low":790,"close":791,"change":711,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",77.31,77.79,0.46,62700,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-29",77.080002,77.43,76.65,0.94,1.23,65300,{"date":803,"open":804,"high":601,"low":805,"close":806,"change":503,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",76.28,76.050003,76.49,-0.18,53600,{"date":810,"open":811,"high":811,"low":806,"close":812,"change":260,"percent_change":344,"volume":813,"transactions":9,"vwap":812},"2026-06-25",77.32,76.63,32900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":259,"volume":821,"transactions":9,"vwap":819},"2026-06-24",77.099998,77.59,76.68,76.84,-0.13,33300,{"date":823,"open":824,"high":797,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",76.89,76.75,76.97,-0.96,-1.23,42800,{"date":831,"open":689,"high":832,"low":833,"close":834,"change":563,"percent_change":758,"volume":835,"transactions":9,"vwap":834},"2026-06-22",78.46,77.75,77.93,173900,{"date":837,"open":838,"high":838,"low":670,"close":784,"change":839,"percent_change":373,"volume":840,"transactions":9,"vwap":784},"2026-06-18",78.45,0.72,106500,{"date":842,"open":843,"high":843,"low":811,"close":648,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":648},"2026-06-17",78.66,-1.13,-1.44,271800,{"date":848,"open":849,"high":849,"low":850,"close":591,"change":851,"percent_change":404,"volume":852,"transactions":9,"vwap":591},"2026-06-16",79.050003,78.5,-0.3,26700,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":800,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-15",78.64,79.099998,78.87,1.58,35000,{"date":861,"open":862,"high":863,"low":864,"close":783,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":783},"2026-06-12",77.52,77.83,77.07,0.43,0.56,37500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",76.36,77.39,75.93,77.21,1.21,1.59,41800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":787,"transactions":9,"vwap":882},"2026-06-10",76.79,77.27,75.95,76,-1.15,-1.49,{"date":886,"open":765,"high":766,"low":887,"close":888,"change":563,"percent_change":851,"volume":889,"transactions":9,"vwap":888},"2026-06-09",75.77,77.15,35900,{"date":891,"open":757,"high":892,"low":893,"close":785,"change":894,"percent_change":536,"volume":895,"transactions":9,"vwap":785},"2026-06-08",78.010002,77.35,0.1,39200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",78.8,78.93,77.18,77.28,-2,-2.52,27800,{"date":906,"open":843,"high":907,"low":843,"close":908,"change":866,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-04",79.43,79.28,0.71,44700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":733,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-03",79.080002,79.29,78.69,78.72,-0.81,60800,{"date":920,"open":849,"high":921,"low":849,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-02",79.47,79.36,0.19,0.24,46100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":520,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",78.94,79.31,78.86,79.17,0.29,26200,{"date":935,"open":936,"high":849,"low":937,"close":928,"change":521,"percent_change":711,"volume":938,"transactions":9,"vwap":928},"2026-05-29",78.85,78.78,40800,{"date":940,"open":941,"high":916,"low":784,"close":843,"change":711,"percent_change":792,"volume":942,"transactions":9,"vwap":843},"2026-05-28",78.18,70200,{"date":944,"open":771,"high":771,"low":945,"close":661,"change":106,"percent_change":946,"volume":947,"transactions":9,"vwap":661},"2026-05-27",78.07,0.08,47900,{"date":949,"open":950,"high":951,"low":952,"close":763,"change":711,"percent_change":792,"volume":953,"transactions":9,"vwap":763},"2026-05-26",78.34,78.42,78.080002,35600,{"date":955,"open":956,"high":766,"low":957,"close":757,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":757},"2026-05-22",77.97,77.85,0.37,0.48,41600,{"date":962,"open":824,"high":783,"low":963,"close":964,"change":625,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",76.83,77.51,0.39,27100,{"date":968,"open":818,"high":969,"low":970,"close":873,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":873},"2026-05-20",77.26,76.57,0.76,0.99,100700,{"date":975,"open":976,"high":977,"low":870,"close":978,"change":485,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-19",76.51,76.82,76.45,-0.7,33500,{"date":982,"open":983,"high":984,"low":806,"close":985,"change":986,"percent_change":662,"volume":960,"transactions":9,"vwap":985},"2026-05-18",77.13,77.25,76.99,-0.04,{"date":988,"open":873,"high":989,"low":826,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",77.36,77.029999,-0.82,-1.05,29300,{"date":995,"open":817,"high":996,"low":817,"close":957,"change":866,"percent_change":839,"volume":997,"transactions":9,"vwap":957},"2026-05-14",77.99,48000,{"date":999,"open":1000,"high":797,"low":1001,"close":1002,"change":773,"percent_change":750,"volume":1003,"transactions":9,"vwap":1002},"2026-05-13",76.81,76.7,77.29,18800,{"date":1005,"open":1006,"high":1000,"low":1007,"close":1008,"change":1009,"percent_change":503,"volume":1010,"transactions":9,"vwap":1008},"2026-05-12",76.69,76.16,76.77,-0.11,51200,{"date":1012,"open":1006,"high":1013,"low":1006,"close":1014,"change":277,"percent_change":229,"volume":1015,"transactions":9,"vwap":1014},"2026-05-11",77.040001,76.88,30100,{"date":1017,"open":1018,"high":977,"low":1019,"close":1000,"change":1020,"percent_change":909,"volume":1021,"transactions":9,"vwap":1000},"2026-05-08",76.66,76.55,0.54,39900,{"date":1023,"open":1006,"high":1024,"low":1025,"close":1026,"change":496,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",76.71,76.13,76.27,-0.51,45400,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1018,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1018},"2026-05-06",76.029999,76.67,1.03,1.36,67000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",75.41,75.76,75.63,0.58,0.77,40500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":303,"percent_change":1050,"volume":859,"transactions":9,"vwap":1049},"2026-05-04",75.18,75.51,74.89,75.050003,-0.35,{"date":1052,"open":1038,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":924,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",75.7,75.3,75.31,0.18,38000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":101,"volume":1065,"transactions":9,"vwap":1063},"2026-04-30",74.76,75.21,74.25,75.13,0.75,74700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":240,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",74.29,74.52,74.14,74.38,0.05,61100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":759,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",74.47,74.48,74.21,74.34,-0.5,26300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":188,"percent_change":923,"volume":1087,"transactions":9,"vwap":1086},"2026-04-27",74.39,74.73,74.71,43900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":383,"percent_change":750,"volume":1094,"transactions":9,"vwap":1093},"2026-04-24",74.31,74.63,74.080002,74.57,39000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":199,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",74.15,74.45,73.45,74.07,-0.34,82400,{"date":1104,"open":1105,"high":1106,"low":1100,"close":1106,"change":750,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-22",74.2,74.32,0.92,36100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":249,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",74.3,74.4,73.58,73.64,-0.45,77600,{"date":1118,"open":1119,"high":1070,"low":1120,"close":1121,"change":451,"percent_change":820,"volume":1122,"transactions":9,"vwap":1121},"2026-04-20",74.029999,73.85,74.089996,57100,{"date":1124,"open":1120,"high":1125,"low":1120,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",74.37,74.19,0.86,1.17,41700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":924,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",73.24,73.37,73.010002,73.33,0.33,37400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":865,"percent_change":512,"volume":1144,"transactions":9,"vwap":1143},"2026-04-15",72.74,73.13,72.62,73.089996,48600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1127,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-14",72.010002,72.67,72.66,1.2,39800,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":286,"volume":1158,"transactions":9,"vwap":1156},"2026-04-13",70.92,71.82,71.8,0.7,40400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":820,"percent_change":807,"volume":1165,"transactions":9,"vwap":1164},"2026-04-10",71.35,71.36,71.029999,71.099998,119500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":52,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-09",70.65,71.27,70.58,71.23,0.69,23200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",70.75,70.79,70.26,70.74,1.77,2.57,43800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-07",68.81,68.97,68.34,0,31900,{"date":1191,"open":1192,"high":1186,"low":1192,"close":1186,"change":443,"percent_change":383,"volume":1193,"transactions":9,"vwap":1186},"2026-04-06",68.65,30400,{"date":1195,"open":1196,"high":1192,"low":1197,"close":1198,"change":229,"percent_change":536,"volume":1199,"transactions":9,"vwap":1198},"2026-04-02",67.74,67.66,68.63,48200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":865,"percent_change":545,"volume":1206,"transactions":9,"vwap":1205},"2026-04-01",68.55,68.92,68.39,68.54,227400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",66.94,68.17,66.89,68.11,1.89,2.85,33000,{"date":1217,"open":1209,"high":1218,"low":26,"close":1219,"change":209,"percent_change":503,"volume":1220,"transactions":9,"vwap":1219},"2026-03-30",67.010002,66.22,60700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":653,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",67.25,66.27,66.31,-1.84,94900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",68.27,68.51,67.49,67.55,-1.35,-1.96,51700,{"date":1238,"open":1239,"high":1240,"low":1198,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",69.080002,69.3,68.9,0.42,0.61,52500,{"date":1246,"open":1247,"high":1241,"low":1248,"close":1249,"change":563,"percent_change":345,"volume":1250,"transactions":9,"vwap":1249},"2026-03-24",68.24,68.21,68.48,53700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":839,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",68.88,69.35,68.59,68.71,1.06,50400,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":467,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-20",68.75,67.6,67.99,-1.31,42400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":451,"percent_change":503,"volume":1272,"transactions":9,"vwap":1271},"2026-03-19",68.52,69.12,68.4,68.89,64700,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":467,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",69.74,68.96,68.99,-1.29,70000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":924,"percent_change":443,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",69.97,70.25,69.89,21700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1157,"percent_change":88,"volume":1292,"transactions":9,"vwap":1291},"2026-03-16",69.6,69.86,69.5,69.65,28500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":345,"percent_change":294,"volume":1299,"transactions":9,"vwap":1298},"2026-03-13",69.56,69.75,68.85,68.95,64500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":845,"volume":752,"transactions":9,"vwap":1305},"2026-03-12",69.66,69.73,69.24,69.28,-1.01,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":986,"percent_change":414,"volume":1313,"transactions":9,"vwap":1312},"2026-03-11",70.44,70.55,69.99,70.29,30600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":208,"percent_change":451,"volume":1320,"transactions":9,"vwap":1319},"2026-03-10",70.35,70.96,70.099998,70.33,55500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":774,"volume":876,"transactions":9,"vwap":1326},"2026-03-09",69.27,70.52,68.8,70.4,0.47,{"date":1329,"open":1330,"high":1331,"low":1288,"close":1332,"change":1333,"percent_change":1334,"volume":1189,"transactions":9,"vwap":1332},"2026-03-06",70,70.17,69.93,-0.95,-1.34,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1115,"percent_change":218,"volume":1340,"transactions":9,"vwap":1339},"2026-03-05",71.24,70.3,70.88,124100,{"date":1342,"open":1154,"high":1343,"low":1177,"close":1344,"change":1041,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",71.45,71.33,0.82,50300,{"date":1348,"open":1318,"high":1349,"low":1302,"close":1176,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1176},"2026-03-03",70.95,-0.65,-0.91,39700,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":632,"percent_change":239,"volume":1358,"transactions":9,"vwap":1357},"2026-03-02",70.67,71.58,71.4,40200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":345,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-27",71.050003,71.38,71.010002,-0.46,100500,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":759,"percent_change":1027,"volume":1371,"transactions":9,"vwap":1370},"2026-02-26",72.14,71.31,71.71,47500,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":23,"percent_change":1107,"volume":1377,"transactions":9,"vwap":1376},"2026-02-25",71.68,72.11,72.080002,41100,{"date":1379,"open":1317,"high":1380,"low":1349,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-24",71.55,71.42,0.57,0.8,38100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-23",71.64,71.84,70.77,70.85,-0.93,-1.3,55100,{"date":1395,"open":1317,"high":1396,"low":1317,"close":1396,"change":866,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-20",71.78,0.79,56100,{"date":1400,"open":1171,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-19",71.3,70.93,71.22,-0.16,-0.22,41300,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1362,"change":126,"percent_change":866,"volume":1411,"transactions":9,"vwap":1362},"2026-02-18",71.12,71.65,42900,{"date":1413,"open":1414,"high":1415,"low":1316,"close":1416,"change":187,"percent_change":642,"volume":1272,"transactions":9,"vwap":1416},"2026-02-17",70.78,71.18,70.98,{"date":1418,"open":1419,"high":1369,"low":1420,"close":1421,"change":1072,"percent_change":277,"volume":1422,"transactions":9,"vwap":1421},"2026-02-13",70.84,70.56,70.87,28100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":883,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",72.18,72.23,70.76,70.82,-1.6,191700,{"date":1432,"open":1433,"high":1434,"low":1156,"close":1435,"change":662,"percent_change":208,"volume":1436,"transactions":9,"vwap":1435},"2026-02-11",72.42,72.44,71.97,52600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":303,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-10",72.39,72.48,72,72.019997,-0.36,66700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":442,"percent_change":958,"volume":1346,"transactions":9,"vwap":1450},"2026-02-09",71.9,72.46,71.83,72.28,{"date":1452,"open":1361,"high":1453,"low":1454,"close":1147,"change":374,"percent_change":1455,"volume":1220,"transactions":9,"vwap":1147},"2026-02-06",72.13,70.94,1.62,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":354,"percent_change":1462,"volume":1182,"transactions":9,"vwap":1461},"2026-02-05",71.089996,71.29,70.59,70.86,-1.06,{"date":1464,"open":1442,"high":1465,"low":1401,"close":1466,"change":403,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-04",72.089996,71.62,-0.43,50000,{"date":1470,"open":1471,"high":1472,"low":1362,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-03",72.49,72.65,71.93,-0.57,-0.79,79200,{"date":1478,"open":1479,"high":1149,"low":1479,"close":1480,"change":1242,"percent_change":1041,"volume":1481,"transactions":9,"vwap":1480},"2026-02-02",71.85,72.5,54800,{"date":1483,"open":1465,"high":1484,"low":1356,"close":1376,"change":344,"percent_change":759,"volume":1485,"transactions":9,"vwap":1376},"2026-01-30",72.3,33700,{"date":1487,"open":1448,"high":1488,"low":1362,"close":1489,"change":277,"percent_change":894,"volume":1490,"transactions":9,"vwap":1489},"2026-01-29",72.47,72.35,51900,{"date":1492,"open":1434,"high":1488,"low":1493,"close":1450,"change":894,"percent_change":188,"volume":1494,"transactions":9,"vwap":1450},"2026-01-28",72.099998,52700,{"date":1496,"open":1497,"high":1498,"low":1147,"close":1425,"change":140,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1425},"2026-01-27",72.12,72.29,0.45,49800,{"date":1502,"open":1503,"high":1441,"low":1503,"close":1504,"change":865,"percent_change":1505,"volume":895,"transactions":9,"vwap":1504},"2026-01-26",71.57,71.86,0.6,{"date":1507,"open":1369,"high":1503,"low":1401,"close":1508,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",71.43,0.01,49600,{"date":1512,"open":1513,"high":1514,"low":1415,"close":1381,"change":383,"percent_change":909,"volume":1515,"transactions":9,"vwap":1381},"2026-01-22",71.46,71.63,120500,{"date":1517,"open":1518,"high":1415,"low":1519,"close":1154,"change":1345,"percent_change":1128,"volume":1520,"transactions":9,"vwap":1154},"2026-01-21",70.38,70.22,135300,{"date":1522,"open":1324,"high":1461,"low":1523,"close":1318,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1318},"2026-01-20",70.040001,-1.45,-2.03,105700,{"date":1528,"open":1449,"high":1479,"low":1529,"close":1380,"change":820,"percent_change":807,"volume":1530,"transactions":9,"vwap":1380},"2026-01-16",71.47,54700,{"date":1532,"open":1533,"high":1441,"low":1466,"close":1374,"change":642,"percent_change":1534,"volume":1182,"transactions":9,"vwap":1374},"2026-01-15",71.94,0.22,{"date":1536,"open":1537,"high":1410,"low":1409,"close":1538,"change":759,"percent_change":1027,"volume":1539,"transactions":9,"vwap":1538},"2026-01-14",71.61,71.52,70300,{"date":1541,"open":1426,"high":1426,"low":1514,"close":1542,"change":758,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",71.89,-0.4,54000,{"date":1546,"open":1155,"high":1547,"low":1548,"close":1425,"change":1509,"percent_change":1509,"volume":1549,"transactions":9,"vwap":1425},"2026-01-12",72.27,71.79,34400,{"date":1551,"open":1542,"high":1450,"low":1552,"close":1553,"change":150,"percent_change":52,"volume":1554,"transactions":9,"vwap":1553},"2026-01-09",71.72,72.17,58000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1155,"change":229,"percent_change":536,"volume":1560,"transactions":9,"vwap":1155},"2026-01-08",71.69,71.87,71.59,90500,{"date":1562,"open":1563,"high":1368,"low":1557,"close":1564,"change":564,"percent_change":496,"volume":1565,"transactions":9,"vwap":1564},"2026-01-07",72.07,71.73,62900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1147,"change":22,"percent_change":157,"volume":1570,"transactions":9,"vwap":1147},"2026-01-06",71.49,72.059998,40900,{"date":1572,"open":1401,"high":1573,"low":1401,"close":1574,"change":383,"percent_change":1157,"volume":1575,"transactions":9,"vwap":1574},"2026-01-05",71.66,71.48,40700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1416,"change":1581,"percent_change":476,"volume":1582,"transactions":9,"vwap":1416},"2026-01-02",71.21,71.32,70.68,0.12,84600,{"date":1584,"open":1585,"high":1585,"low":1390,"close":1461,"change":1027,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1461},"2025-12-31",71.44,-0.71,56600,{"date":1589,"open":1590,"high":1538,"low":1401,"close":1591,"change":1592,"percent_change":986,"volume":1593,"transactions":9,"vwap":1591},"2025-12-30",71.39,71.37,-0.03,84900,{"date":1595,"open":1162,"high":1380,"low":1171,"close":1357,"change":199,"percent_change":1050,"volume":1596,"transactions":9,"vwap":1357},"2025-12-29",45500,{"date":1598,"open":1374,"high":1557,"low":1380,"close":1410,"change":344,"percent_change":404,"volume":1599,"transactions":9,"vwap":1410},"2025-12-26",22800,{"date":1601,"open":1557,"high":1602,"low":1374,"close":1603,"change":1604,"percent_change":711,"volume":1605,"transactions":9,"vwap":1603},"2025-12-24",71.96,71.92,0.26,22300,{"date":1607,"open":1403,"high":1573,"low":1403,"close":1573,"change":1136,"percent_change":792,"volume":1608,"transactions":9,"vwap":1573},"2025-12-23",53100,{"date":1610,"open":1611,"high":1161,"low":1164,"close":1344,"change":383,"percent_change":909,"volume":1612,"transactions":9,"vwap":1344},"2025-12-22",71.15,50100,{"date":1614,"open":1309,"high":1402,"low":1309,"close":1615,"change":512,"percent_change":673,"volume":1616,"transactions":9,"vwap":1615},"2025-12-19",70.83,25700,{"date":1618,"open":1619,"high":1168,"low":1620,"close":1621,"change":383,"percent_change":839,"volume":1622,"transactions":9,"vwap":1621},"2025-12-18",70.32,70.089996,70.24,51400,{"date":1624,"open":1324,"high":1324,"low":1625,"close":1275,"change":1350,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1275},"2025-12-17",69.68,-0.92,54900,{"date":1629,"open":1630,"high":1631,"low":1330,"close":1632,"change":303,"percent_change":759,"volume":1633,"transactions":9,"vwap":1632},"2025-12-16",70.5,70.62,70.39,41900,{"date":1635,"open":1164,"high":1164,"low":1636,"close":1168,"change":208,"percent_change":451,"volume":1637,"transactions":9,"vwap":1168},"2025-12-15",70.51,55600,{"date":1639,"open":1585,"high":1585,"low":1630,"close":1640,"change":979,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-12",70.72,-0.98,60400,{"date":1644,"open":1164,"high":1585,"low":1615,"close":1381,"change":476,"percent_change":924,"volume":1384,"transactions":9,"vwap":1381},"2025-12-11",{"date":1646,"open":1355,"high":1162,"low":1647,"close":1648,"change":866,"percent_change":1397,"volume":1649,"transactions":9,"vwap":1648},"2025-12-10",70.6,71.25,50500,{"date":1651,"open":1414,"high":1652,"low":1653,"close":1654,"change":820,"percent_change":807,"volume":1608,"transactions":9,"vwap":1654},"2025-12-09",70.99,70.66,70.69,{"date":1656,"open":1578,"high":1578,"low":1580,"close":1428,"change":1050,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1428},"2025-12-08",-0.49,117500,{"date":1660,"open":1171,"high":1585,"low":1164,"close":1661,"change":277,"percent_change":894,"volume":1530,"transactions":9,"vwap":1661},"2025-12-05",71.17,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1164,"change":1072,"percent_change":277,"volume":1490,"transactions":9,"vwap":1164},"2025-12-04",71.26,70.9,{"date":1667,"open":1668,"high":1415,"low":1668,"close":1361,"change":1604,"percent_change":958,"volume":1669,"transactions":9,"vwap":1361},"2025-12-03",70.7,438000,{"date":1671,"open":1421,"high":1416,"low":1460,"close":1177,"change":188,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1177},"2025-12-02",0.2,51300,{"date":1675,"open":1580,"high":1676,"low":1647,"close":1168,"change":345,"percent_change":1364,"volume":1677,"transactions":9,"vwap":1168},"2025-12-01",71,61900,{"date":1679,"open":1389,"high":1416,"low":1176,"close":1416,"change":150,"percent_change":383,"volume":1680,"transactions":9,"vwap":1416},"2025-11-28",22100,{"date":1682,"open":1683,"high":1461,"low":1630,"close":1684,"change":442,"percent_change":145,"volume":1685,"transactions":9,"vwap":1684},"2025-11-26",70.54,70.63,62500,{"date":1687,"open":1296,"high":1688,"low":1302,"close":1689,"change":1064,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-25",70.42,70.36,1.08,64100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":874,"volume":1698,"transactions":9,"vwap":1696},"2025-11-24",69.19,69.71,69.61,0.83,38600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1345,"percent_change":874,"volume":1705,"transactions":9,"vwap":1704},"2025-11-21",68.29,69.25,68.050003,68.78,47000,{"date":1707,"open":1284,"high":1708,"low":1709,"close":1710,"change":467,"percent_change":1264,"volume":1220,"transactions":9,"vwap":1710},"2025-11-20",70.07,67.94,67.96,{"date":1712,"open":1713,"high":1305,"low":1714,"close":1715,"change":1534,"percent_change":140,"volume":1716,"transactions":9,"vwap":1715},"2025-11-19",68.72,68.56,68.86,35300,{"date":1718,"open":1704,"high":1719,"low":1720,"close":1721,"change":496,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-18",69.050003,68.38,68.64,-0.56,69000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1722,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-17",69.57,69.81,68.77,69.029999,-0.8,54100,{"date":1733,"open":1734,"high":1282,"low":1734,"close":1735,"change":503,"percent_change":198,"volume":1736,"transactions":9,"vwap":1735},"2025-11-14",69.23,69.59,69100,{"date":1738,"open":1636,"high":1739,"low":1740,"close":1303,"change":1641,"percent_change":1741,"volume":1189,"transactions":9,"vwap":1303},"2025-11-13",70.53,69.64,-1.39,{"date":1743,"open":1154,"high":1154,"low":1420,"close":1744,"change":1745,"percent_change":1592,"volume":1746,"transactions":9,"vwap":1744},"2025-11-12",70.71,-0.02,34900,{"date":1748,"open":1319,"high":1414,"low":1338,"close":1749,"change":1136,"percent_change":1327,"volume":1750,"transactions":9,"vwap":1749},"2025-11-11",70.73,21800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1326,"change":373,"percent_change":81,"volume":1756,"transactions":9,"vwap":1326},"2025-11-10",70.010002,70.45,69.78,48300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1056,"percent_change":1604,"volume":1762,"transactions":9,"vwap":1760},"2025-11-07",69.15,69.47,68.53,73200,{"date":1764,"open":1765,"high":1282,"low":1766,"close":1767,"change":295,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-06",69.77,69.16,69.29,-0.86,52400,{"date":1771,"open":1302,"high":1772,"low":1773,"close":1284,"change":1604,"percent_change":958,"volume":1774,"transactions":9,"vwap":1284},"2025-11-05",70.16,69.55,32300,{"date":1776,"open":1777,"high":1284,"low":1778,"close":1779,"change":1474,"percent_change":917,"volume":1780,"transactions":9,"vwap":1779},"2025-11-04",69.58,69.51,69.63,88200,{"date":1782,"open":1754,"high":1754,"low":1783,"close":1784,"change":229,"percent_change":536,"volume":1785,"transactions":9,"vwap":1784},"2025-11-03",69.88,70.2,36800,{"date":1787,"open":1788,"high":1632,"low":1284,"close":1789,"change":722,"percent_change":1790,"volume":829,"transactions":9,"vwap":1789},"2025-10-31",70.37,70.11,0.44,{"date":1792,"open":1772,"high":1309,"low":1765,"close":1793,"change":295,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-30",69.8,-0.85,69900,{"date":1797,"open":1798,"high":1355,"low":1799,"close":1326,"change":209,"percent_change":820,"volume":1800,"transactions":9,"vwap":1326},"2025-10-29",70.61,70.15,52100,{"date":1802,"open":1168,"high":1168,"low":1619,"close":1803,"change":111,"percent_change":111,"volume":1804,"transactions":9,"vwap":1803},"2025-10-28",70.49,37800,{"date":1806,"open":1807,"high":1630,"low":1799,"close":1630,"change":1397,"percent_change":116,"volume":1808,"transactions":9,"vwap":1630},"2025-10-27",70.23,43400,{"date":1810,"open":1735,"high":1811,"low":1735,"close":1695,"change":1041,"percent_change":673,"volume":1193,"transactions":9,"vwap":1695},"2025-10-24",69.83,{"date":1813,"open":1186,"high":1702,"low":1271,"close":1814,"change":521,"percent_change":1815,"volume":1716,"transactions":9,"vwap":1814},"2025-10-23",69.13,0.41,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1297,"change":344,"percent_change":496,"volume":1820,"transactions":9,"vwap":1297},"2025-10-22",69.2,68.44,75000,{"date":1822,"open":1719,"high":1304,"low":1823,"close":1269,"change":229,"percent_change":536,"volume":1824,"transactions":9,"vwap":1269},"2025-10-21",69.010002,138700,{"date":1826,"open":1202,"high":1759,"low":1202,"close":1729,"change":774,"percent_change":286,"volume":1827,"transactions":9,"vwap":1729},"2025-10-20",77700,{"date":1829,"open":1263,"high":1819,"low":1830,"close":1831,"change":1815,"percent_change":1505,"volume":1832,"transactions":9,"vwap":1831},"2025-10-17",67.8,68.36,51600,{"date":1834,"open":1835,"high":1704,"low":1836,"close":1837,"change":393,"percent_change":1794,"volume":1838,"transactions":9,"vwap":1837},"2025-10-16",68.74,67.77,67.95,78200,{"date":1840,"open":1728,"high":1823,"low":1841,"close":1761,"change":121,"percent_change":958,"volume":1236,"transactions":9,"vwap":1761},"2025-10-15",68.080002,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":894,"percent_change":1848,"volume":1028,"transactions":9,"vwap":1847},"2025-10-14",67.61,68.61,67.38,68.28,0.15,{"date":1850,"open":1841,"high":1187,"low":1851,"close":1852,"change":971,"percent_change":116,"volume":1853,"transactions":9,"vwap":1852},"2025-10-13",67.89,68.18,48400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1094,"transactions":9,"vwap":1859},"2025-10-10",69.21,69.39,67.37,67.42,-1.64,-2.37,{"date":1863,"open":1305,"high":1857,"low":1241,"close":1864,"change":820,"percent_change":555,"volume":1510,"transactions":9,"vwap":1864},"2025-10-09",69.059998,{"date":1866,"open":1702,"high":1867,"low":1298,"close":1694,"change":1056,"percent_change":1604,"volume":1868,"transactions":9,"vwap":1694},"2025-10-08",69.33,31300,{"date":1870,"open":1871,"high":1871,"low":1271,"close":1823,"change":851,"percent_change":1467,"volume":1872,"transactions":9,"vwap":1823},"2025-10-07",69.44,53900,{"date":1874,"open":1867,"high":1254,"low":1729,"close":1875,"change":923,"percent_change":442,"volume":1876,"transactions":9,"vwap":1875},"2025-10-06",69.31,47800,{"date":1878,"open":1269,"high":1760,"low":1269,"close":1269,"change":240,"percent_change":106,"volume":1879,"transactions":9,"vwap":1269},"2025-10-03",34600,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1239,"change":632,"percent_change":239,"volume":1884,"transactions":9,"vwap":1239},"2025-10-02",69.14,68.83,44000,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1864,"change":1581,"percent_change":476,"volume":1889,"transactions":9,"vwap":1864},"2025-10-01",68.58,69.18,91600,{"date":1891,"open":1835,"high":1298,"low":1892,"close":1893,"change":1672,"percent_change":932,"volume":1371,"transactions":9,"vwap":1893},"2025-09-30",68.46,68.94,{"date":1895,"open":1203,"high":1203,"low":1714,"close":1835,"change":894,"percent_change":1848,"volume":1384,"transactions":9,"vwap":1835},"2025-09-29",{"date":1897,"open":1898,"high":1899,"low":1187,"close":1721,"change":126,"percent_change":512,"volume":1900,"transactions":9,"vwap":1721},"2025-09-26",68.45,68.66,29400,{"date":1902,"open":1847,"high":1204,"low":1903,"close":1247,"change":1722,"percent_change":917,"volume":1904,"transactions":9,"vwap":1247},"2025-09-25",68,28000,{"date":1906,"open":1856,"high":1856,"low":1907,"close":1325,"change":563,"percent_change":345,"volume":1908,"transactions":9,"vwap":1325},"2025-09-24",68.69,30500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1729,"change":1101,"percent_change":1657,"volume":1158,"transactions":9,"vwap":1729},"2025-09-23",69.37,69.42,68.91,{"date":1915,"open":1916,"high":1912,"low":1823,"close":1911,"change":1672,"percent_change":932,"volume":835,"transactions":9,"vwap":1911},"2025-09-22",69.040001,{"date":1918,"open":1239,"high":1818,"low":1253,"close":1919,"change":932,"percent_change":1242,"volume":1920,"transactions":9,"vwap":1919},"2025-09-19",69.17,23400,{"date":1922,"open":1297,"high":1719,"low":1835,"close":1253,"change":140,"percent_change":1327,"volume":1087,"transactions":9,"vwap":1253},"2025-09-18",{"date":1924,"open":1198,"high":1925,"low":1926,"close":1714,"change":1745,"percent_change":1592,"volume":1927,"transactions":9,"vwap":1714},"2025-09-17",68.73,68.13,101200,{"date":1929,"open":1925,"high":1925,"low":1930,"close":1887,"change":1745,"percent_change":1592,"volume":1931,"transactions":9,"vwap":1887},"2025-09-16",68.47,62400,{"date":1933,"open":1930,"high":1198,"low":1934,"close":1935,"change":145,"percent_change":866,"volume":1936,"transactions":9,"vwap":1935},"2025-09-15",68.43,68.6,59500,{"date":1938,"open":1939,"high":1939,"low":1210,"close":1940,"change":554,"percent_change":1405,"volume":1941,"transactions":9,"vwap":1940},"2025-09-12",68.37,68.22,36400,{"date":1943,"open":1944,"high":1819,"low":1851,"close":1939,"change":1243,"percent_change":14,"volume":1945,"transactions":9,"vwap":1939},"2025-09-11",67.97,492200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1188,"percent_change":1188,"volume":1554,"transactions":9,"vwap":1950},"2025-09-10",68.059998,67.63,67.76,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1950,"change":150,"percent_change":773,"volume":1955,"transactions":9,"vwap":1950},"2025-09-09",67.4,67.79,43500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":277,"percent_change":894,"volume":760,"transactions":9,"vwap":1961},"2025-09-08",67.43,67.56,67.3,67.41,{"date":1963,"open":1830,"high":1964,"low":1965,"close":1966,"change":404,"percent_change":1722,"volume":1967,"transactions":9,"vwap":1966},"2025-09-05",67.82,67.050003,67.34,158600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":545,"percent_change":799,"volume":1804,"transactions":9,"vwap":1971},"2025-09-04",67.29,67.72,67.17,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":126,"percent_change":1505,"volume":1485,"transactions":9,"vwap":1978},"2025-09-03",66.99,67.14,66.8,67.089996,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":336,"percent_change":486,"volume":1377,"transactions":9,"vwap":1984},"2025-09-02",66.51,66.71,66.17,66.69,{"date":1986,"open":1987,"high":1223,"low":1988,"close":1989,"change":1990,"percent_change":1443,"volume":1991,"transactions":9,"vwap":1989},"2025-08-29",67.22,67,67.13,-0.24,29600,{"date":1993,"open":1994,"high":1958,"low":1965,"close":1858,"change":1672,"percent_change":625,"volume":1554,"transactions":9,"vwap":1858},"2025-08-28",67.21,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1972,"change":476,"percent_change":121,"volume":775,"transactions":9,"vwap":1972},"2025-08-27",66.98,67.24,66.92,{"date":2001,"open":2002,"high":1965,"low":2003,"close":1988,"change":476,"percent_change":121,"volume":2004,"transactions":9,"vwap":1988},"2025-08-26",66.77,66.66,45100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":303,"percent_change":496,"volume":2010,"transactions":9,"vwap":2009},"2025-08-25",66.95,67.040001,66.83,56300,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1978,"change":2015,"percent_change":2016,"volume":1955,"transactions":9,"vwap":1978},"2025-08-22",66.35,67.16,1.04,1.57,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":807,"percent_change":344,"volume":2023,"transactions":9,"vwap":2022},"2025-08-21",66.13,66.23,65.94,66.050003,107200,{"date":2025,"open":2013,"high":2026,"low":2027,"close":2020,"change":1009,"percent_change":259,"volume":2028,"transactions":9,"vwap":2020},"2025-08-20",66.36,65.81,68100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1405,"percent_change":345,"volume":2035,"transactions":9,"vwap":2034},"2025-08-19",66.61,66.72,66.26,66.34,89400,{"date":2037,"open":2038,"high":2039,"low":1981,"close":2040,"change":1745,"percent_change":1592,"volume":2041,"transactions":9,"vwap":2040},"2025-08-18",66.59,66.67,66.56,30200,{"date":2043,"open":2044,"high":1211,"low":2045,"close":2045,"change":554,"percent_change":1405,"volume":2046,"transactions":9,"vwap":2045},"2025-08-15",66.87,66.58,14900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":946,"percent_change":1581,"volume":2053,"transactions":9,"vwap":2052},"2025-08-14",66.55,66.74,66.52,66.73,32100,{"date":2055,"open":2056,"high":2039,"low":2057,"close":2058,"change":521,"percent_change":1242,"volume":808,"transactions":9,"vwap":2058},"2025-08-13",66.62,66.43,66.65,{"date":2060,"open":26,"high":2061,"low":2062,"close":2061,"change":1157,"percent_change":2063,"volume":1028,"transactions":9,"vwap":2061},"2025-08-12",66.37,65.86,1.07,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":259,"percent_change":303,"volume":2070,"transactions":9,"vwap":2069},"2025-08-11",65.9,65.92,65.55,65.67,34300,{"date":2072,"open":2073,"high":2062,"low":2073,"close":2074,"change":22,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-08",65.53,65.84,0.81,28600,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":435,"percent_change":452,"volume":1411,"transactions":9,"vwap":2081},"2025-08-07",65.72,65.029999,65.31,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":965,"percent_change":1505,"volume":960,"transactions":9,"vwap":2087},"2025-08-06",65.19,65.49,65.050003,65.39,{"date":2089,"open":2081,"high":2090,"low":2091,"close":2092,"change":555,"percent_change":758,"volume":775,"transactions":9,"vwap":2092},"2025-08-05",65.35,64.9,65,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2084,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2084},"2025-08-04",64.64,65.25,0.85,1.32,44500,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-01",64.92,64.19,64.34,-1.14,-1.74,50200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":414,"percent_change":209,"volume":2114,"transactions":9,"vwap":2113},"2025-07-31",66.099998,66.2,65.37,65.48,41200,{"date":2116,"open":2117,"high":2118,"low":2081,"close":2119,"change":555,"percent_change":758,"volume":1129,"transactions":9,"vwap":2119},"2025-07-30",65.87,65.91,65.54,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":260,"percent_change":304,"volume":904,"transactions":9,"vwap":2124},"2025-07-29",66.07,65.71,65.73,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2021,"change":451,"percent_change":554,"volume":2129,"transactions":9,"vwap":2021},"2025-07-28",66.14,65.78,90300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1534,"percent_change":1136,"volume":2136,"transactions":9,"vwap":2135},"2025-07-25",65.95,66.080002,65.83,66.040001,68800,{"date":2138,"open":2067,"high":2139,"low":2128,"close":2140,"change":106,"percent_change":229,"volume":2141,"transactions":9,"vwap":2140},"2025-07-24",66,65.82,38700,{"date":2143,"open":2144,"high":2145,"low":2081,"close":2145,"change":1020,"percent_change":1697,"volume":2146,"transactions":9,"vwap":2145},"2025-07-23",65.51,65.76,57600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":477,"percent_change":140,"volume":2153,"transactions":9,"vwap":2152},"2025-07-22",65.13,65.26,64.95,65.22,28300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":1848,"percent_change":520,"volume":2159,"transactions":9,"vwap":2158},"2025-07-21",65.019997,65.33,65.010002,91300,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":632,"percent_change":239,"volume":1605,"transactions":9,"vwap":2164},"2025-07-18",65.14,64.79,64.86,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":958,"percent_change":1382,"volume":2170,"transactions":9,"vwap":2169},"2025-07-17",64.54,64.93,64.84,23500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":642,"percent_change":121,"volume":2177,"transactions":9,"vwap":2176},"2025-07-16",64.56,64.57,64,64.47,31400,{"date":2179,"open":2092,"high":2092,"low":2180,"close":2180,"change":404,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-15",64.31,-0.59,43700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":946,"percent_change":1581,"volume":2189,"transactions":9,"vwap":2188},"2025-07-14",64.6,64.77,64.52,64.69,74800,{"date":2191,"open":2095,"high":2192,"low":2193,"close":2194,"change":199,"percent_change":496,"volume":1756,"transactions":9,"vwap":2194},"2025-07-11",64.75,64.44,64.61,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2164,"change":1534,"percent_change":443,"volume":2200,"transactions":9,"vwap":2164},"2025-07-10",64.72,64.98,64.53,35700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2095,"change":722,"percent_change":959,"volume":2206,"transactions":9,"vwap":2095},"2025-07-09",64.58,64.74,64.4,45300,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":208,"percent_change":1009,"volume":2212,"transactions":9,"vwap":2211},"2025-07-08",64.51,64.29,64.33,112200,{"date":2214,"open":2215,"high":2164,"low":2216,"close":2205,"change":485,"percent_change":692,"volume":2217,"transactions":9,"vwap":2205},"2025-07-07",64.76,64.13,65700,{"date":2219,"open":2167,"high":2220,"low":2167,"close":2221,"change":742,"percent_change":1397,"volume":2222,"transactions":9,"vwap":2221},"2025-07-03",64.99,64.94,34100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":932,"percent_change":1499,"volume":1780,"transactions":9,"vwap":2226},"2025-07-02",64.089996,64.43,64.029999,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":536,"percent_change":1672,"volume":2233,"transactions":9,"vwap":2232},"2025-07-01",63.84,64.25,64.14,57400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":924,"percent_change":145,"volume":2240,"transactions":9,"vwap":2239},"2025-06-30",63.97,64.07,63.77,64.010002,60100,{"date":2242,"open":2243,"high":2238,"low":2244,"close":2238,"change":965,"percent_change":384,"volume":1800,"transactions":9,"vwap":2238},"2025-06-27",63.5,63.25,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":425,"percent_change":326,"volume":1500,"transactions":9,"vwap":2250},"2025-06-26",63.060001,63.39,62.99,63.38,{"date":2252,"open":127,"high":2253,"low":2254,"close":2255,"change":1990,"percent_change":404,"volume":2256,"transactions":9,"vwap":2255},"2025-06-25",62.96,62.71,62.83,154900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":672,"percent_change":2015,"volume":1593,"transactions":9,"vwap":2262},"2025-06-24",62.82,63.14,62.72,63.07,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":792,"percent_change":157,"volume":2269,"transactions":9,"vwap":2268},"2025-06-23",62.02,62.43,61.7,62.42,124900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":259,"percent_change":344,"volume":2276,"transactions":9,"vwap":2275},"2025-06-20",62.45,62.46,61.85,61.96,28200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1745,"percent_change":1592,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",62.34,62.51,62.12,62.13,25900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1794,"volume":1250,"transactions":9,"vwap":2289},"2025-06-17",62.37,62.58,62.14,62.15,-0.53,{"date":2292,"open":2293,"high":2255,"low":2293,"close":2294,"change":22,"percent_change":2097,"volume":1358,"transactions":9,"vwap":2294},"2025-06-16",62.39,62.68,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2289,"change":353,"percent_change":2300,"volume":767,"transactions":9,"vwap":2289},"2025-06-13",62.35,62.65,62.0099983,-0.99,{"date":2302,"open":2272,"high":2303,"low":2286,"close":2303,"change":520,"percent_change":958,"volume":2304,"transactions":9,"vwap":2303},"2025-06-12",62.77,33400,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":260,"percent_change":345,"volume":1575,"transactions":9,"vwap":2309},"2025-06-11",62.9,62.36,62.54,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":145,"percent_change":1243,"volume":2315,"transactions":9,"vwap":2314},"2025-06-10",62.48,62.79,62.75,64400,{"date":2317,"open":2312,"high":2318,"low":2319,"close":2286,"change":229,"percent_change":188,"volume":2320,"transactions":9,"vwap":2286},"2025-06-09",62.57,62.29,97200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1397,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-06",62.2,62.38,62.099998,62.28,1.28,17000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":563,"percent_change":759,"volume":2335,"transactions":9,"vwap":2334},"2025-06-05",61.86,62,61.38,61.49,99300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":662,"percent_change":435,"volume":2342,"transactions":9,"vwap":2341},"2025-06-04",61.82,61.98,61.69,61.72,81000,{"date":2344,"open":2345,"high":2274,"low":2346,"close":2347,"change":442,"percent_change":1790,"volume":2348,"transactions":9,"vwap":2347},"2025-06-03",61.5,61.39,61.77,37700,{"date":2350,"open":2351,"high":2345,"low":2352,"close":2345,"change":1604,"percent_change":1242,"volume":2353,"transactions":9,"vwap":2345},"2025-06-02",61.13,60.81,36600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":240,"percent_change":277,"volume":1081,"transactions":9,"vwap":2359},"2025-05-30",61.15,61.33,60.67,61.24,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":442,"percent_change":1790,"volume":2365,"transactions":9,"vwap":2364},"2025-05-29",61.55,61,61.2,22900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":700,"percent_change":2372,"volume":1151,"transactions":9,"vwap":2371},"2025-05-28",61.44,61.47,60.9,60.93,-0.67,{"date":2374,"open":2375,"high":2346,"low":2376,"close":2377,"change":116,"percent_change":2378,"volume":1292,"transactions":9,"vwap":2377},"2025-05-27",60.94,60.88,61.34,1.88,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":700,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-23",59.93,60.41,60.21,-0.68,29700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":986,"percent_change":208,"volume":2385,"transactions":9,"vwap":2391},"2025-05-22",60.69,60.99,60.55,60.62,{"date":2393,"open":2394,"high":2369,"low":2395,"close":2396,"change":2397,"percent_change":1524,"volume":2398,"transactions":9,"vwap":2396},"2025-05-21",61.09,60.56,60.66,-0.89,17600,{"date":2400,"open":2340,"high":2401,"low":2402,"close":2362,"change":303,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2362},"2025-05-20",61.73,61.26,-0.42,39500,{"date":2406,"open":2402,"high":2407,"low":2402,"close":2408,"change":277,"percent_change":187,"volume":1920,"transactions":9,"vwap":2408},"2025-05-19",61.88,61.81,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":145,"percent_change":384,"volume":780,"transactions":9,"vwap":2412},"2025-05-16",61.43,61.74,61.32,{"date":2415,"open":2416,"high":2417,"low":2352,"close":2417,"change":443,"percent_change":866,"volume":2418,"transactions":9,"vwap":2417},"2025-05-15",60.91,61.36,36300,{"date":2420,"open":2351,"high":2421,"low":2422,"close":2423,"change":1592,"percent_change":662,"volume":2424,"transactions":9,"vwap":2423},"2025-05-14",61.19,60.89,61.02,26000,{"date":2426,"open":2371,"high":2427,"low":2428,"close":2429,"change":722,"percent_change":742,"volume":2430,"transactions":9,"vwap":2429},"2025-05-13",61.3,60.82,61.049999,180700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2433,"change":2436,"percent_change":2437,"volume":1587,"transactions":9,"vwap":2433},"2025-05-12",60.74,60.75,60.29,1.85,3.14,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":662,"percent_change":435,"volume":2443,"transactions":9,"vwap":2442},"2025-05-09",59.23,58.76,58.89,45800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":521,"percent_change":959,"volume":2450,"transactions":9,"vwap":2449},"2025-05-08",58.96,59.51,58.74,58.94,29500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2453,"change":1672,"percent_change":443,"volume":2456,"transactions":9,"vwap":2453},"2025-05-07",58.66,58.83,58.16,26900,{"date":2458,"open":2459,"high":2442,"low":2460,"close":2461,"change":496,"percent_change":486,"volume":2283,"transactions":9,"vwap":2461},"2025-05-06",58.49,58.31,58.46,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":496,"percent_change":486,"volume":1468,"transactions":9,"vwap":2466},"2025-05-05",58.78,59.2,58.85,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1127,"percent_change":2473,"volume":1879,"transactions":9,"vwap":2472},"2025-05-02",59.029999,59.36,58.79,59.24,1.47,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":625,"percent_change":773,"volume":2480,"transactions":9,"vwap":2479},"2025-05-01",58.67,58.9,58.35,58.38,35800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":111,"percent_change":1745,"volume":2385,"transactions":9,"vwap":2486},"2025-04-30",57.59,58.24,56.83,58.080002,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":958,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-04-29",57.51,58.22,58.09,0.64,68700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":106,"percent_change":894,"volume":2500,"transactions":9,"vwap":2499},"2025-04-28",57.75,58.02,57.26,57.72,25400,{"date":2502,"open":2503,"high":2499,"low":2504,"close":2505,"change":924,"percent_change":1242,"volume":1575,"transactions":9,"vwap":2505},"2025-04-25",57.47,57.09,57.66,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":101,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-04-24",56.46,57.45,56.33,57.42,1.79,40600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2075,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-04-23",56.87,57.36,56.19,56.41,1.46,122700,{"date":178,"open":174,"high":2523,"low":174,"close":2524,"change":2097,"percent_change":573,"volume":2525,"transactions":9,"vwap":2524},55.76,55.6,36500]