[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZM":3,"homepage-market-summary":29,"stock-historical-EZM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZM","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. MidCap Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2083,0.88,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},72.83,72.64,73.08,72.17,0.66,0.91,26585.593055,77.87,63.0099983,24986.248716504,66.1,4934,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"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":21,"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":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},54.53,26117,9532662.179126,31.53,"2025-04-22",[180,183,192,203,213,224,234,244,255,266,274,284,292,302,310,321,331,341,352,362,370,381,392,402,412,422,433,443,453,463,473,484,494,502,513,522,529,539,547,556,564,573,581,591,600,607,617,626,636,645,654,663,670,680,690,700,709,719,729,739,747,755,763,768,774,780,788,794,800,806,814,821,826,834,840,848,852,860,863,871,877,886,893,902,909,914,918,926,932,938,946,955,960,968,976,984,989,997,1003,1010,1017,1025,1031,1037,1044,1053,1057,1061,1066,1072,1077,1083,1090,1097,1101,1106,1112,1118,1123,1129,1135,1140,1146,1154,1162,1168,1175,1183,1189,1197,1204,1212,1218,1223,1231,1238,1245,1251,1255,1262,1268,1275,1283,1290,1296,1303,1310,1316,1322,1329,1334,1340,1349,1354,1361,1365,1371,1376,1382,1387,1392,1399,1405,1410,1415,1422,1430,1437,1442,1446,1455,1461,1468,1473,1479,1487,1493,1501,1506,1510,1514,1519,1524,1528,1532,1540,1546,1552,1558,1565,1569,1573,1580,1586,1591,1598,1604,1608,1613,1619,1624,1629,1635,1640,1645,1649,1653,1656,1659,1663,1666,1671,1677,1682,1685,1692,1699,1705,1710,1716,1723,1729,1736,1741,1746,1753,1759,1766,1773,1779,1785,1789,1795,1802,1807,1811,1815,1820,1826,1830,1835,1838,1845,1850,1857,1864,1870,1874,1878,1880,1886,1893,1898,1904,1908,1911,1916,1921,1925,1929,1935,1939,1944,1951,1955,1960,1963,1967,1970,1973,1976,1981,1985,1990,1994,1998,2001,2006,2009,2011,2017,2022,2027,2032,2035,2038,2041,2047,2052,2058,2064,2070,2076,2081,2089,2095,2101,2108,2114,2119,2125,2130,2135,2141,2148,2153,2158,2163,2169,2174,2178,2182,2187,2191,2195,2201,2206,2210,2215,2221,2227,2234,2239,2245,2251,2256,2262,2268,2274,2280,2285,2290,2294,2300,2307,2311,2318,2322,2328,2334,2339,2345,2352,2359,2364,2370,2372,2377,2384,2388,2391,2398,2405,2412,2417,2423,2429,2433,2440,2446,2452,2455,2461,2469,2476],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},321,72.9005,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":157,"volume":189,"transactions":190,"vwap":191},"2026-10-01",71.51,72.2699,71.28,0.53,29456.6147,219,71.623,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",72.045,72.1689,71.59,71.64,-0.55,-0.76,11067.846001,211,71.8642,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",72.42,71.79,72.19,-0.05,-0.07,14802.753028,215,72.146,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",72.54,72.5659,72.0199,72.24,-0.73,-1,24907.097471,392,72.2723,{"date":225,"open":226,"high":227,"low":205,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",72.66,73.0497,72.97,0.3,0.41,14600.7943,268,72.777,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",72.875,72.37,72.67,-0.4574,-0.63,20524.7479,199,72.7286,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",73.54,73.69,73.125,73.1274,-0.6226,-0.84,18004.8331,190,73.4013,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",74.03,74.13,73.56,73.75,0.1,0.14,21405.1023,213,73.7994,{"date":267,"open":258,"high":258,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",73.65,-0.15,-0.2,13425.068218,181,73.8591,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",73.81,73.4601,73.8,-0.17,-0.23,10977.1379,174,73.629,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":229,"volume":289,"transactions":290,"vwap":291},"2026-09-17",74.71,73.97,0.22,30215.6672,212,74.2645,{"date":293,"open":294,"high":295,"low":296,"close":260,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",74.5,74.695,73.15,-0.44,-0.59,12499.4302,183,74.057,{"date":303,"open":294,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":190,"vwap":309},"2026-09-15",74.5999,74.19,-0.36,-0.48,19341.5616,74.3878,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",74.92,74.93,74.5174,74.55,-0.51,-0.68,11103.6854,170,74.711,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":188,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",75.1,75.115,74.86,75.06,0.71,7199.0766,137,74.9991,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",74.7,74.41,74.53,-0.4083,-0.54,8307.0586,161,74.5009,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",75.43,75.62,74.9071,74.9383,-0.7906,-1.04,8107.7441,152,75.1833,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",76.44,75.65,75.7289,-0.595,-0.78,17337.420898,188,75.891,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":106,"volume":368,"transactions":290,"vwap":369},"2026-09-04",75.97,76.4699,76.3239,0.0481,10266.934491,76.2714,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",76.25,76.37,75.785,76.2758,0.6458,0.85,8658.2916,116,76.1115,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",75.33,76.025,75.31,75.63,0.6214,0.83,16188.128471,209,75.8029,{"date":393,"open":385,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",75.5,74.9,75.0086,-0.7058,-0.93,22319.2475,202,75.1524,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",75.98,75.5689,75.7144,-0.3698,-0.49,9145.8066,204,75.6796,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",76.97,76.0338,76.0842,-0.7358,-0.96,9605.8481,133,76.3352,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",76.6652,76.83,76.43,76.82,0.0147,0.02,21517.351919,156,76.7443,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",76.34,76.995,76.8053,0.279,0.36,10839.9449,159,76.7935,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",76.55,76.2983,76.5263,0.0937,0.12,6559.335396,142,76.4037,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",76.2018,76.67,76.4326,-0.2374,-0.31,8356.7716,154,76.4907,{"date":464,"open":465,"high":466,"low":467,"close":456,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",76.73,76.7529,76.47,0.45,0.59,12731.5692,166,76.655,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",76.29,76.6553,76.21,76.22,-0.4365,-0.57,13308.4289,171,76.4251,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",76.94,77.285,76.6565,0.0605,0.08,6544.8059,149,77,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":418,"volume":499,"transactions":500,"vwap":501},"2026-08-18",77.42,76.596,-0.744,19114.2648,223,77.0256,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",77.49,77.569,77.33,77.34,-0.29,-0.37,11780.753732,173,77.4241,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":253,"vwap":521},"2026-08-14",77.39,77.69,77.63,0.24,0.31,10370.73954,77.5763,{"date":523,"open":507,"high":504,"low":524,"close":515,"change":525,"percent_change":229,"volume":526,"transactions":527,"vwap":528},"2026-08-13",77.1201,0.23,7025.5506,208,77.2669,{"date":530,"open":493,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",77.28,76.7001,77.16,0.43,0.56,26051.236964,346,77.0262,{"date":540,"open":465,"high":541,"low":465,"close":465,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",77.3374,-0.0583,-0.08,40737.0204,246,76.9781,{"date":548,"open":486,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",77.06,76.7883,-0.2717,-0.35,18438.5082,205,76.8856,{"date":557,"open":456,"high":558,"low":456,"close":549,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",77.2837,0.4763,0.62,27714.9695,241,77.1553,{"date":565,"open":531,"high":531,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",76.5227,76.5837,-0.5406,-0.7,11995.9815,254,76.8795,{"date":574,"open":24,"high":24,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",77.1243,-0.7057,-0.91,13349.6715,189,77.5111,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",76.7,77.83,76.51,1.2097,1.58,17017.0955,253,77.209,{"date":592,"open":404,"high":593,"low":404,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",76.66,76.6203,0.7805,1.03,14277.2585,175,76.4284,{"date":601,"open":602,"high":602,"low":394,"close":603,"change":604,"percent_change":209,"volume":605,"transactions":339,"vwap":606},"2026-07-31",76.09,75.8398,-0.0502,10428.1925,75.8365,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",76.24,75.195,75.89,0.2,0.26,10433.5925,184,75.7136,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":589,"vwap":625},"2026-07-29",76.39,75.4961,75.69,-0.7377,-0.97,11246.45593,75.8726,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",76.15,76.4277,75.935,0.5744,0.76,14202.0643,579,76.1997,{"date":637,"open":364,"high":638,"low":639,"close":640,"change":641,"percent_change":150,"volume":642,"transactions":643,"vwap":644},"2026-07-27",75.9989,75.52,75.8533,0.2633,18469.1925,316,75.7326,{"date":646,"open":647,"high":364,"low":648,"close":649,"change":650,"percent_change":51,"volume":651,"transactions":652,"vwap":653},"2026-07-24",75.38,75.29,75.59,0.37,28201.2195,276,75.6444,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":337,"volume":661,"transactions":290,"vwap":662},"2026-07-23",74.99,75.405,74.81,75.22,-0.41,22033.8609,74.9977,{"date":664,"open":344,"high":665,"low":666,"close":386,"change":667,"percent_change":490,"volume":668,"transactions":471,"vwap":669},"2026-07-22",75.965,75.51,0.0567,11747.2127,75.7697,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":377,"volume":677,"transactions":678,"vwap":679},"2026-07-21",75.08,75.59901,74.9105,75.5733,0.6333,15016.25872,176,75.4216,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",75.67,74.925,74.94,-0.61,-0.81,12909.3873,210,75.2576,{"date":691,"open":692,"high":693,"low":659,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",75.44,76,75.55,-0.21,-0.28,14925.9769,197,75.595,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":21,"volume":706,"transactions":707,"vwap":708},"2026-07-16",74.96,76.16,75.76,0.5,16090.3077,187,75.8185,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":190,"vwap":718},"2026-07-15",75,75.47,74.97,75.26,0.4067,0.54,16149.06659,75.2286,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":490,"volume":726,"transactions":727,"vwap":728},"2026-07-14",75.01,76.57,74.74,74.8533,0.0633,14971.56656,186,74.9898,{"date":730,"open":731,"high":714,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",74.83,74.69,74.79,-0.25,-0.33,27353.076642,265,74.8585,{"date":740,"open":741,"high":742,"low":723,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",74.85,75.13,75.040001,0.13,0.17,21600,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",74.25,75.45,74.91,0.86,1.16,29600,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",74.89,73.64,74.050003,-0.87,-1.16,14800,{"date":764,"open":394,"high":394,"low":733,"close":312,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":312},"2026-07-07",-0.38,-0.5,23500,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":229,"percent_change":126,"volume":773,"transactions":9,"vwap":772},"2026-07-06",75.089996,75.48,75.3,20900,{"date":775,"open":776,"high":776,"low":777,"close":711,"change":778,"percent_change":508,"volume":779,"transactions":9,"vwap":711},"2026-07-02",75.7,74.52,-0.22,24000,{"date":781,"open":782,"high":783,"low":784,"close":659,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":659},"2026-07-01",75.49,76.080002,75.21,-0.56,-0.74,17500,{"date":789,"open":782,"high":790,"low":782,"close":791,"change":792,"percent_change":145,"volume":793,"transactions":9,"vwap":791},"2026-06-30",75.9,75.78,0.29,12200,{"date":795,"open":796,"high":796,"low":797,"close":782,"change":150,"percent_change":798,"volume":799,"transactions":9,"vwap":782},"2026-06-29",75.8,75.15,0.47,17300,{"date":801,"open":802,"high":355,"low":802,"close":803,"change":804,"percent_change":269,"volume":805,"transactions":9,"vwap":803},"2026-06-26",74.88,75.14,-0.11,28000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":121,"volume":813,"transactions":9,"vwap":811},"2026-06-25",75.24,75.92,75.019997,75.25,0.19,24100,{"date":815,"open":816,"high":712,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",74.64,75.059998,0.52,0.7,18800,{"date":822,"open":823,"high":313,"low":823,"close":824,"change":735,"percent_change":297,"volume":825,"transactions":9,"vwap":824},"2026-06-23",73.91,74.54,18200,{"date":827,"open":828,"high":829,"low":732,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",74.82,75.099998,74.87,0.16,0.21,25000,{"date":835,"open":836,"high":286,"low":837,"close":286,"change":819,"percent_change":838,"volume":839,"transactions":9,"vwap":286},"2026-06-18",74.61,74.36,0.95,11500,{"date":841,"open":842,"high":843,"low":276,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",75.28,75.54,74.010002,-1.07,-1.43,27900,{"date":849,"open":659,"high":693,"low":713,"close":850,"change":543,"percent_change":804,"volume":851,"transactions":9,"vwap":850},"2026-06-16",75.080002,15100,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",75.95,76.089996,75.16,-0.14,-0.19,12000,{"date":861,"open":713,"high":394,"low":325,"close":772,"change":21,"percent_change":14,"volume":862,"transactions":9,"vwap":772},"2026-06-12",12400,{"date":864,"open":865,"high":866,"low":867,"close":816,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":816},"2026-06-11",73.63,74.77,73.38,1.53,2.09,21700,{"date":872,"open":865,"high":873,"low":874,"close":874,"change":251,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",74.43,73.11,-1.14,14900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",73.78,74.63,72.84,73.95,0.69,0.94,16500,{"date":887,"open":888,"high":278,"low":889,"close":890,"change":121,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-08",73.55,73.25,73.26,0.34,14500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",73.71,73.77,72.87,73.010002,-1.13,-1.52,9700,{"date":903,"open":882,"high":904,"low":905,"close":906,"change":705,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-04",74.24,73.85,74.14,0.68,16800,{"date":910,"open":911,"high":278,"low":912,"close":758,"change":111,"percent_change":111,"volume":913,"transactions":9,"vwap":758},"2026-06-03",73.46,73.32,21800,{"date":915,"open":296,"high":916,"low":296,"close":268,"change":534,"percent_change":469,"volume":917,"transactions":9,"vwap":268},"2026-06-02",73.84,13700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-01",72.95,73.44,72.72,73.22,0,17800,{"date":927,"open":928,"high":259,"low":929,"close":923,"change":930,"percent_change":552,"volume":931,"transactions":9,"vwap":923},"2026-05-29",73.43,73.12,-0.26,22000,{"date":933,"open":934,"high":879,"low":920,"close":935,"change":936,"percent_change":449,"volume":937,"transactions":9,"vwap":935},"2026-05-28",73.36,73.48,0.09,16900,{"date":939,"open":940,"high":941,"low":912,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",73.59,73.96,73.39,-0.12,-0.16,10100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",73.3,73.53,73.27,73.51,0.89,1.23,17100,{"date":956,"open":957,"high":922,"low":958,"close":959,"change":560,"percent_change":752,"volume":859,"transactions":9,"vwap":959},"2026-05-22",72.43,72.36,72.62,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":612,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",71.48,72.23,70.95,72,0.28,13600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",70.39,71.85,71.8,1.24,1.76,20600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":760,"volume":983,"transactions":9,"vwap":981},"2026-05-19",70.96,71.029999,70.29,70.56,-0.62,16600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":261,"percent_change":262,"volume":820,"transactions":9,"vwap":988},"2026-05-18",71.010002,71.6,71.18,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",71.35,70.87,71.080002,-0.86,-1.2,21400,{"date":998,"open":999,"high":1000,"low":1001,"close":999,"change":288,"percent_change":519,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",71.94,72.4,71.75,14700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":917,"transactions":9,"vwap":1007},"2026-05-13",72.019997,71.44,71.72,-0.34,-0.47,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":735,"volume":1016,"transactions":9,"vwap":1014},"2026-05-12",72.45,71.36,72.059998,-0.24,16700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1009,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-11",72.77,73.14,72.28,72.3,-0.65,19900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":262,"percent_change":812,"volume":1030,"transactions":9,"vwap":1019},"2026-05-08",72.9,72.93,72.5,10200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":337,"percent_change":786,"volume":1036,"transactions":9,"vwap":1035},"2026-05-07",73.28,72.41,72.63,22500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":14,"volume":967,"transactions":9,"vwap":1042},"2026-05-06",72.99,73.31,72.74,73.17,0.64,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",71.89,72.7,71.87,72.53,1.05,1.47,26300,{"date":1054,"open":999,"high":207,"low":1055,"close":962,"change":198,"percent_change":199,"volume":1056,"transactions":9,"vwap":962},"2026-05-04",71.31,13800,{"date":1058,"open":1012,"high":1012,"low":1005,"close":1059,"change":1008,"percent_change":1009,"volume":1060,"transactions":9,"vwap":1059},"2026-05-01",72.029999,12600,{"date":1062,"open":1063,"high":1027,"low":1063,"close":237,"change":116,"percent_change":1064,"volume":1065,"transactions":9,"vwap":237},"2026-04-30",71.26,1.59,21500,{"date":1067,"open":1068,"high":1068,"low":978,"close":1069,"change":858,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-29",71.63,71.24,-0.27,24800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":982,"percent_change":994,"volume":1076,"transactions":9,"vwap":1075},"2026-04-28",72.089996,71.43,17900,{"date":1078,"open":965,"high":1079,"low":1080,"close":1081,"change":261,"percent_change":262,"volume":1082,"transactions":9,"vwap":1081},"2026-04-27",72.25,71.9,72.050003,11600,{"date":1084,"open":1085,"high":1086,"low":1048,"close":1087,"change":1088,"percent_change":543,"volume":1089,"transactions":9,"vwap":1087},"2026-04-24",72.12,72.35,71.95,-0.06,20400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":111,"percent_change":111,"volume":1096,"transactions":9,"vwap":1095},"2026-04-23",71.99,72.34,71.42,72.010002,36600,{"date":1098,"open":912,"high":912,"low":971,"close":1005,"change":1099,"percent_change":982,"volume":1100,"transactions":9,"vwap":1005},"2026-04-22",-0.45,25800,{"date":1102,"open":1103,"high":928,"low":1021,"close":1104,"change":279,"percent_change":280,"volume":1105,"transactions":9,"vwap":1104},"2026-04-21",72.69,72.47,24500,{"date":1107,"open":1108,"high":1109,"low":1108,"close":18,"change":1110,"percent_change":327,"volume":1111,"transactions":9,"vwap":18},"2026-04-20",71.83,72.71,0.51,36900,{"date":1113,"open":1114,"high":958,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":870,"transactions":9,"vwap":1115},"2026-04-17",71.16,72.13,1.39,1.96,{"date":1119,"open":1120,"high":1063,"low":980,"close":1121,"change":288,"percent_change":519,"volume":1122,"transactions":9,"vwap":1121},"2026-04-16",70.54,70.74,125500,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":269,"percent_change":695,"volume":1128,"transactions":9,"vwap":1127},"2026-04-15",70.75,70.21,70.52,13100,{"date":1130,"open":1127,"high":1131,"low":1132,"close":1133,"change":745,"percent_change":518,"volume":1134,"transactions":9,"vwap":1133},"2026-04-14",70.81,70.5,70.67,27400,{"date":1136,"open":1137,"high":1132,"low":1137,"close":1132,"change":1138,"percent_change":116,"volume":1139,"transactions":9,"vwap":1132},"2026-04-13",69.49,0.79,41700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":785,"volume":839,"transactions":9,"vwap":1144},"2026-04-10",70.12,69.53,69.71,-0.39,{"date":1147,"open":1137,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-09",70.23,69.41,70.099998,0.44,0.63,26000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1134,"transactions":9,"vwap":1159},"2026-04-08",69.51,69.83,69.38,69.66,1.52,2.23,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":288,"percent_change":140,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",67.77,68.37,68.14,13400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":832,"percent_change":519,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",67.56,68.089996,67.46,67.92,12300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":613,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-02",66.8,67.94,66.72,67.71,0.39,15800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":525,"percent_change":891,"volume":1188,"transactions":9,"vwap":1187},"2026-04-01",67.39,67.96,67.45,108600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":974,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",66.37,67.43,66.080002,67.22,2.69,24900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":337,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",66.55,65.31,65.46,-0.82,24200,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",66.56,65.67,66,-0.77,-1.15,22900,{"date":1213,"open":1172,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":754,"transactions":9,"vwap":1215},"2026-03-26",67.63,66.77,-0.71,-1.05,{"date":1219,"open":1220,"high":1170,"low":1221,"close":1222,"change":818,"percent_change":131,"volume":945,"transactions":9,"vwap":1222},"2026-03-25",67.54,66.82,67.48,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":705,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",66.12,67.37,65.93,66.96,0.33,13000,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1050,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",66.61,67.4,66.63,1.6,108500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1056,"transactions":9,"vwap":1242},"2026-03-20",66.28,65.38,65.58,-1.02,-1.53,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":490,"volume":820,"transactions":9,"vwap":1249},"2026-03-19",65.9,66.81,66.6,0.05,{"date":1252,"open":1253,"high":1254,"low":1199,"close":1199,"change":199,"percent_change":899,"volume":1056,"transactions":9,"vwap":1199},"2026-03-18",66.93,67.099998,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1043,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-17",67.12,67.74,67.31,0.96,26800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1229,"percent_change":705,"volume":1267,"transactions":9,"vwap":1266},"2026-03-16",67.010002,67.33,66.67,11100,{"date":1269,"open":1270,"high":1271,"low":1240,"close":1272,"change":1273,"percent_change":270,"volume":1274,"transactions":9,"vwap":1272},"2026-03-13",66.87,66.94,66.34,-0.13,27800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":71,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-12",66.9,67.11,66.26,66.47,-1.6,19600,{"date":1284,"open":1285,"high":1286,"low":1254,"close":1287,"change":1288,"percent_change":269,"volume":1289,"transactions":9,"vwap":1287},"2026-03-11",67.44,67.62,67.55,-0.1,21900,{"date":1291,"open":1292,"high":1293,"low":1286,"close":1294,"change":307,"percent_change":569,"volume":1295,"transactions":9,"vwap":1294},"2026-03-10",67.97,68.52,67.65,20700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":449,"percent_change":1302,"volume":954,"transactions":9,"vwap":1301},"2026-03-09",67.27,68.15,66.27,68.13,0.18,{"date":1304,"open":1305,"high":1305,"low":1187,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-06",68.19,68.010002,-1.28,-1.85,12800,{"date":1311,"open":1312,"high":1157,"low":1313,"close":1314,"change":199,"percent_change":71,"volume":1315,"transactions":9,"vwap":1314},"2026-03-05",69.58,68.92,69.29,11900,{"date":1317,"open":980,"high":1318,"low":1159,"close":1319,"change":1320,"percent_change":1321,"volume":1128,"transactions":9,"vwap":1319},"2026-03-04",70.33,70.050003,0.03,0.04,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":995,"volume":762,"transactions":9,"vwap":1327},"2026-03-03",69.3,70.32,68.69,70.019997,-0.85,{"date":1330,"open":1331,"high":986,"low":1332,"close":992,"change":449,"percent_change":745,"volume":1333,"transactions":9,"vwap":992},"2026-03-02",69.86,69.84,22700,{"date":1335,"open":1336,"high":1125,"low":1337,"close":1125,"change":1338,"percent_change":219,"volume":1339,"transactions":9,"vwap":1125},"2026-02-27",70.7,70.25,-0.52,13500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-26",70.89,71.52,70.77,71.27,0.57,0.81,22300,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1336,"change":1288,"percent_change":857,"volume":1353,"transactions":9,"vwap":1336},"2026-02-25",71.22,70.31,26400,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":469,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",70.15,71.089996,70.8,0.84,13200,{"date":1362,"open":1055,"high":1055,"low":1157,"close":1126,"change":1363,"percent_change":1364,"volume":1082,"transactions":9,"vwap":1126},"2026-02-23",-1.44,-2.01,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":650,"percent_change":818,"volume":1370,"transactions":9,"vwap":1368},"2026-02-20",71.059998,71.65,70.86,14200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":187,"change":270,"percent_change":696,"volume":1375,"transactions":9,"vwap":187},"2026-02-19",71.46,70.94,12900,{"date":1377,"open":1378,"high":972,"low":1379,"close":962,"change":1380,"percent_change":145,"volume":1381,"transactions":9,"vwap":962},"2026-02-18",71.15,71.12,0.27,17200,{"date":1383,"open":1384,"high":1013,"low":1385,"close":1384,"change":936,"percent_change":744,"volume":1386,"transactions":9,"vwap":1384},"2026-02-17",71.21,70.61,21200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1379,"change":819,"percent_change":1391,"volume":1360,"transactions":9,"vwap":1379},"2026-02-13",70.64,71.5,0.99,{"date":1393,"open":1059,"high":1012,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-12",70.2,70.42,-1.18,-1.65,47200,{"date":1400,"open":1401,"high":1401,"low":1402,"close":987,"change":280,"percent_change":1403,"volume":1404,"transactions":9,"vwap":987},"2026-02-11",72.2,71.47,-0.32,31600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1108,"change":262,"percent_change":612,"volume":1409,"transactions":9,"vwap":1108},"2026-02-10",71.73,72.21,36100,{"date":1411,"open":1343,"high":1412,"low":1402,"close":1413,"change":209,"percent_change":1288,"volume":1414,"transactions":9,"vwap":1413},"2026-02-09",71.82,71.69,17000,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",70.6,71.76,1.91,2.73,14100,{"date":1423,"open":1424,"high":1385,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-05",70.19,69.81,69.85,-0.83,-1.17,35900,{"date":1431,"open":1432,"high":1342,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-04",69.92,70.68,1.18,1.7,47400,{"date":1438,"open":1439,"high":1394,"low":1440,"close":1441,"change":543,"percent_change":804,"volume":746,"transactions":9,"vwap":1441},"2026-02-03",69.63,68.93,69.5,{"date":1443,"open":1444,"high":1439,"low":1444,"close":1312,"change":51,"percent_change":327,"volume":1445,"transactions":9,"vwap":1312},"2026-02-02",68.72,34900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",69.13,69.24,68.54,69.089996,-0.3,-0.43,14000,{"date":1456,"open":1312,"high":1457,"low":1458,"close":1459,"change":744,"percent_change":812,"volume":1460,"transactions":9,"vwap":1459},"2026-01-29",69.87,68.87,69.39,40900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1015,"percent_change":552,"volume":1467,"transactions":9,"vwap":1466},"2026-01-28",69.52,69.68,69.040001,69.26,68800,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1441,"change":1403,"percent_change":1472,"volume":967,"transactions":9,"vwap":1441},"2026-01-27",69.79,69.31,-0.46,{"date":1474,"open":1475,"high":1476,"low":1156,"close":1477,"change":261,"percent_change":262,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",69.76,70.029999,69.82,27300,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-23",70.36,69.55,69.72,-0.66,-0.94,184700,{"date":1488,"open":1489,"high":993,"low":1490,"close":1491,"change":1288,"percent_change":857,"volume":1492,"transactions":9,"vwap":1491},"2026-01-22",70.79,70.37,70.38,39200,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-21",69.42,70.59,70.48,1.61,2.34,35000,{"date":1502,"open":1451,"high":1482,"low":1503,"close":1458,"change":761,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1458},"2026-01-20",68.11,-1.66,42000,{"date":1507,"open":1508,"high":1508,"low":1331,"close":1476,"change":269,"percent_change":695,"volume":1509,"transactions":9,"vwap":1476},"2026-01-16",70.18,40400,{"date":1511,"open":1477,"high":1512,"low":1477,"close":1508,"change":1513,"percent_change":14,"volume":1421,"transactions":9,"vwap":1508},"2026-01-15",70.4,0.61,{"date":1515,"open":1149,"high":1516,"low":1517,"close":1518,"change":812,"percent_change":1380,"volume":908,"transactions":9,"vwap":1518},"2026-01-14",70.040001,69.37,69.57,{"date":1520,"open":1521,"high":1332,"low":1522,"close":1158,"change":857,"percent_change":270,"volume":1523,"transactions":9,"vwap":1158},"2026-01-13",69.43,69.25,15900,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1463,"change":208,"percent_change":209,"volume":1211,"transactions":9,"vwap":1463},"2026-01-12",69.2,69.6,{"date":1529,"open":1482,"high":1475,"low":1530,"close":1518,"change":439,"percent_change":818,"volume":1531,"transactions":9,"vwap":1518},"2026-01-09",69.23,18400,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-08",68.51,69.47,69.21,0.93,1.36,29000,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1484,"percent_change":418,"volume":1545,"transactions":9,"vwap":1544},"2026-01-07",69.07,68.24,68.28,10500,{"date":1547,"open":1548,"high":1542,"low":1549,"close":1550,"change":327,"percent_change":1551,"volume":1134,"transactions":9,"vwap":1550},"2026-01-06",68.22,68.18,68.94,1.04,{"date":1553,"open":1220,"high":1554,"low":1220,"close":1555,"change":14,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",68.63,68.23,1.31,24600,{"date":1559,"open":1560,"high":1214,"low":1249,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-02",67.050003,67.35,0.55,0.82,28900,{"date":1566,"open":1234,"high":1234,"low":1567,"close":1177,"change":785,"percent_change":1427,"volume":1568,"transactions":9,"vwap":1177},"2025-12-31",66.64,28400,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":695,"percent_change":459,"volume":876,"transactions":9,"vwap":1572},"2025-12-30",67.73,67.36,{"date":1574,"open":1575,"high":1576,"low":1287,"close":1577,"change":1070,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-29",67.79,67.91,67.57,-0.4,38500,{"date":1581,"open":1292,"high":1292,"low":1582,"close":1583,"change":1472,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-26",67.72,67.84,-0.67,38700,{"date":1587,"open":1588,"high":1165,"low":1576,"close":1589,"change":121,"percent_change":650,"volume":1590,"transactions":9,"vwap":1589},"2025-12-24",68.12,68.3,9500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1008,"percent_change":766,"volume":1597,"transactions":9,"vwap":1596},"2025-12-23",68.17,68.2,68.019997,68.050003,21300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1562,"percent_change":1347,"volume":1603,"transactions":9,"vwap":1602},"2025-12-22",68.07,68.57,68.39,11800,{"date":1605,"open":1575,"high":1606,"low":1287,"close":1583,"change":518,"percent_change":439,"volume":1607,"transactions":9,"vwap":1583},"2025-12-19",68.080002,16200,{"date":1609,"open":1306,"high":1165,"low":1610,"close":1610,"change":1611,"percent_change":831,"volume":1612,"transactions":9,"vwap":1610},"2025-12-18",67.6,0.11,70200,{"date":1614,"open":1615,"high":1171,"low":1285,"close":1616,"change":1617,"percent_change":1070,"volume":1618,"transactions":9,"vwap":1616},"2025-12-17",67.69,67.49,-0.18,17700,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":766,"percent_change":219,"volume":1082,"transactions":9,"vwap":1623},"2025-12-16",67.99,67.38,67.67,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1593,"change":208,"percent_change":209,"volume":1628,"transactions":9,"vwap":1593},"2025-12-15",68.64,67.93,45500,{"date":1630,"open":1458,"high":1631,"low":1632,"close":1548,"change":982,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1548},"2025-12-12",69.029999,68.16,-0.9,22400,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1043,"percent_change":884,"volume":1639,"transactions":9,"vwap":1638},"2025-12-11",68.099998,68.84,31300,{"date":1641,"open":1277,"high":1544,"low":1277,"close":1594,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1594},"2025-12-10",1.27,1.9,19000,{"date":1646,"open":1257,"high":1647,"low":1277,"close":1253,"change":111,"percent_change":111,"volume":1648,"transactions":9,"vwap":1253},"2025-12-09",67.34,7600,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1271,"change":1338,"percent_change":1209,"volume":1295,"transactions":9,"vwap":1271},"2025-12-08",67.52,66.88,{"date":1654,"open":1615,"high":1615,"low":1572,"close":1172,"change":518,"percent_change":439,"volume":1655,"transactions":9,"vwap":1172},"2025-12-05",49700,{"date":1657,"open":1658,"high":1651,"low":1264,"close":1194,"change":1320,"percent_change":1321,"volume":1339,"transactions":9,"vwap":1194},"2025-12-04",67.26,{"date":1660,"open":1235,"high":1265,"low":1235,"close":1661,"change":188,"percent_change":1662,"volume":1267,"transactions":9,"vwap":1661},"2025-12-03",67.19,0.8,{"date":1664,"open":1661,"high":1661,"low":1567,"close":1665,"change":1403,"percent_change":307,"volume":1375,"transactions":9,"vwap":1665},"2025-12-02",66.66,{"date":1667,"open":1191,"high":1668,"low":1191,"close":1669,"change":209,"percent_change":1288,"volume":1670,"transactions":9,"vwap":1669},"2025-12-01",67.32,66.98,41200,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1560,"change":1675,"percent_change":261,"volume":1676,"transactions":9,"vwap":1560},"2025-11-28",66.91,67.14,0.07,5700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1669,"change":534,"percent_change":1681,"volume":1375,"transactions":9,"vwap":1669},"2025-11-26",66.59,67.28,0.65,{"date":1683,"open":1200,"high":1233,"low":1200,"close":1199,"change":1556,"percent_change":1684,"volume":967,"transactions":9,"vwap":1199},"2025-11-25",2.01,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1537,"volume":1691,"transactions":9,"vwap":1689},"2025-11-24",64.85,65.3,65.24,0.6,38300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":767,"transactions":9,"vwap":1696},"2025-11-21",63.32,64.94,64.64,1.54,2.44,{"date":1700,"open":1701,"high":1702,"low":25,"close":1703,"change":219,"percent_change":875,"volume":1704,"transactions":9,"vwap":1703},"2025-11-20",64.42,64.76,63.099998,31200,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":804,"percent_change":279,"volume":876,"transactions":9,"vwap":1709},"2025-11-19",64,63.49,63.83,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":140,"percent_change":705,"volume":787,"transactions":9,"vwap":1715},"2025-11-18",63.3,64.099998,63.22,63.94,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":71,"percent_change":1722,"volume":1174,"transactions":9,"vwap":1721},"2025-11-17",64.66,64.72,63.4,63.62,-1.67,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":930,"percent_change":1578,"volume":1728,"transactions":9,"vwap":1727},"2025-11-14",64.47,65.11,64.7,19500,{"date":1730,"open":1731,"high":1208,"low":1732,"close":1733,"change":1734,"percent_change":1363,"volume":1735,"transactions":9,"vwap":1733},"2025-11-13",65.69,64.9,64.96,-0.95,9800,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":745,"percent_change":613,"volume":1230,"transactions":9,"vwap":1740},"2025-11-12",65.76,66.24,65.91,{"date":1742,"open":1743,"high":1227,"low":1743,"close":1744,"change":1302,"percent_change":1380,"volume":1745,"transactions":9,"vwap":1744},"2025-11-11",65.44,65.74,10800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":327,"volume":1076,"transactions":9,"vwap":1751},"2025-11-10",65.34,65.71,65.050003,65.56,0.46,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":21,"percent_change":88,"volume":1758,"transactions":9,"vwap":1757},"2025-11-07",64.029999,65.18,65.099998,19300,{"date":1760,"open":1695,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1202,"volume":1765,"transactions":9,"vwap":1763},"2025-11-06",65.25,64.27,64.44,-0.53,15700,{"date":1767,"open":1768,"high":1689,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-05",64.46,64.97,0.72,1.12,16400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":398,"volume":1339,"transactions":9,"vwap":1777},"2025-11-04",64.050003,64.55,64.25,-0.6,{"date":1780,"open":1727,"high":1687,"low":1781,"close":1687,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1687},"2025-11-03",64.37,-0.02,-0.03,11000,{"date":1786,"open":1787,"high":1769,"low":1762,"close":1788,"change":812,"percent_change":792,"volume":1071,"transactions":9,"vwap":1788},"2025-10-31",64.39,64.87,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":765,"percent_change":1794,"volume":1478,"transactions":9,"vwap":1793},"2025-10-30",64.56,65.37,64.68,-0.58,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1338,"percent_change":1801,"volume":1167,"transactions":9,"vwap":1800},"2025-10-29",65.4,65.84,64.81,65.059998,-0.79,{"date":1803,"open":1804,"high":1805,"low":1242,"close":1242,"change":317,"percent_change":1806,"volume":1333,"transactions":9,"vwap":1242},"2025-10-28",66.099998,66.15,-1.03,{"date":1808,"open":1809,"high":1199,"low":1810,"close":1279,"change":150,"percent_change":188,"volume":859,"transactions":9,"vwap":1279},"2025-10-27",66.52,65.96,{"date":1812,"open":1813,"high":1813,"low":1740,"close":1740,"change":1814,"percent_change":429,"volume":1745,"transactions":9,"vwap":1740},"2025-10-24",66.5,0.01,{"date":1816,"open":1797,"high":1817,"low":1797,"close":1247,"change":1152,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1247},"2025-10-23",66.029999,0.97,17600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1472,"percent_change":569,"volume":1370,"transactions":9,"vwap":1825},"2025-10-22",65.7,65.78,65.029999,65.27,{"date":1827,"open":1825,"high":1828,"low":1825,"close":1829,"change":150,"percent_change":716,"volume":1309,"transactions":9,"vwap":1829},"2025-10-21",65.87,65.73,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1241,"change":21,"percent_change":88,"volume":773,"transactions":9,"vwap":1241},"2025-10-20",65.089996,65.43,65.010002,{"date":1836,"open":1837,"high":1719,"low":1837,"close":1719,"change":518,"percent_change":650,"volume":1315,"transactions":9,"vwap":1719},"2025-10-17",64.26,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1633,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",65.36,64.12,64.48,-1.38,18300,{"date":1846,"open":1749,"high":1847,"low":1848,"close":1241,"change":936,"percent_change":262,"volume":1849,"transactions":9,"vwap":1241},"2025-10-15",65.88,65.019997,26100,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":101,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-14",63.6,65.53,65.29,1.57,58800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1551,"percent_change":1863,"volume":833,"transactions":9,"vwap":1862},"2025-10-13",64.040001,64.49,63.85,64.28,1.64,{"date":1865,"open":1200,"high":1200,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-10",63.24,-1.93,-2.96,789500,{"date":1871,"open":1740,"high":1740,"low":1750,"close":1872,"change":1209,"percent_change":1428,"volume":1873,"transactions":9,"vwap":1872},"2025-10-09",65.17,40000,{"date":1875,"open":1740,"high":1193,"low":1749,"close":1876,"change":230,"percent_change":1152,"volume":1877,"transactions":9,"vwap":1876},"2025-10-08",65.94,47000,{"date":1879,"open":1191,"high":1191,"low":1743,"close":1853,"change":358,"percent_change":1396,"volume":1261,"transactions":9,"vwap":1853},"2025-10-07",{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":269,"percent_change":280,"volume":1885,"transactions":9,"vwap":1884},"2025-10-06",66.73,66.21,66.31,33100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1752,"percent_change":819,"volume":1892,"transactions":9,"vwap":1891},"2025-10-03",66.41,66.71,66.35,66.46,16000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1208,"change":209,"percent_change":804,"volume":1167,"transactions":9,"vwap":1208},"2025-10-02",66.089996,66.2,65.6,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":831,"percent_change":518,"volume":885,"transactions":9,"vwap":1903},"2025-10-01",65.64,66.23,65.48,66.07,{"date":1905,"open":1847,"high":1227,"low":1906,"close":1740,"change":1321,"percent_change":106,"volume":1907,"transactions":9,"vwap":1740},"2025-09-30",65.33,32100,{"date":1909,"open":1910,"high":1910,"low":1853,"close":1828,"change":280,"percent_change":552,"volume":754,"transactions":9,"vwap":1828},"2025-09-29",66.38,{"date":1912,"open":1913,"high":1914,"low":1242,"close":1804,"change":131,"percent_change":58,"volume":1915,"transactions":9,"vwap":1804},"2025-09-26",65.82,66.11,30500,{"date":1917,"open":1872,"high":1918,"low":1834,"close":1919,"change":298,"percent_change":1633,"volume":1920,"transactions":9,"vwap":1919},"2025-09-25",65.35,65.32,29700,{"date":1922,"open":1923,"high":1809,"low":1740,"close":1740,"change":1015,"percent_change":306,"volume":1924,"transactions":9,"vwap":1740},"2025-09-24",66.29,177400,{"date":1926,"open":1927,"high":1264,"low":1225,"close":1805,"change":269,"percent_change":280,"volume":1928,"transactions":9,"vwap":1805},"2025-09-23",66.36,37300,{"date":1930,"open":1903,"high":1890,"low":1931,"close":1932,"change":261,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-22",66.010002,66.3,0.15,8300,{"date":1936,"open":1264,"high":1264,"low":1937,"close":1896,"change":685,"percent_change":577,"volume":1938,"transactions":9,"vwap":1896},"2025-09-19",66.17,8400,{"date":1940,"open":1927,"high":1271,"low":1941,"close":1248,"change":1138,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1248},"2025-09-18",66.32,1.2,41000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1088,"percent_change":1950,"volume":1618,"transactions":9,"vwap":1949},"2025-09-17",66.14,67.07,65.98,66.019997,-0.09,{"date":1952,"open":1901,"high":1901,"low":1953,"close":1193,"change":111,"percent_change":1782,"volume":1954,"transactions":9,"vwap":1193},"2025-09-16",65.65,32400,{"date":1956,"open":1957,"high":1665,"low":1958,"close":1895,"change":270,"percent_change":1452,"volume":1959,"transactions":9,"vwap":1895},"2025-09-15",66.62,66.040001,107800,{"date":1961,"open":1271,"high":1271,"low":1923,"close":1923,"change":358,"percent_change":761,"volume":1962,"transactions":9,"vwap":1923},"2025-09-12",795000,{"date":1964,"open":1889,"high":1947,"low":1965,"close":1947,"change":1359,"percent_change":1642,"volume":1966,"transactions":9,"vwap":1947},"2025-09-11",66.48,91400,{"date":1968,"open":1969,"high":1272,"low":1913,"close":1901,"change":449,"percent_change":1302,"volume":1478,"transactions":9,"vwap":1901},"2025-09-10",66.13,{"date":1971,"open":1882,"high":1882,"low":1949,"close":1914,"change":1972,"percent_change":418,"volume":1230,"transactions":9,"vwap":1914},"2025-09-09",-0.64,{"date":1974,"open":1228,"high":1228,"low":1932,"close":1975,"change":1814,"percent_change":1814,"volume":1174,"transactions":9,"vwap":1975},"2025-09-08",66.75,{"date":1977,"open":1978,"high":1172,"low":1910,"close":1979,"change":1302,"percent_change":1380,"volume":1980,"transactions":9,"vwap":1979},"2025-09-05",66.86,66.74,12700,{"date":1982,"open":1227,"high":1665,"low":1983,"close":1206,"change":952,"percent_change":1538,"volume":1984,"transactions":9,"vwap":1206},"2025-09-04",65.85,21100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1207,"change":804,"percent_change":279,"volume":851,"transactions":9,"vwap":1207},"2025-09-03",65.68,66.050003,65.39,{"date":1991,"open":1792,"high":1847,"low":1919,"close":1823,"change":1992,"percent_change":240,"volume":1993,"transactions":9,"vwap":1823},"2025-09-02",-0.42,6300,{"date":1995,"open":1240,"high":1996,"low":1948,"close":1896,"change":1088,"percent_change":1950,"volume":1997,"transactions":9,"vwap":1896},"2025-08-29",66.42,9200,{"date":1999,"open":1810,"high":1266,"low":1810,"close":1279,"change":1273,"percent_change":270,"volume":2000,"transactions":9,"vwap":1279},"2025-08-28",7500,{"date":2002,"open":2003,"high":1249,"low":2003,"close":2004,"change":150,"percent_change":188,"volume":2005,"transactions":9,"vwap":2004},"2025-08-27",65.89,66.39,5300,{"date":2007,"open":2008,"high":1805,"low":2003,"close":1958,"change":745,"percent_change":613,"volume":762,"transactions":9,"vwap":1958},"2025-08-26",65.99,{"date":2010,"open":1739,"high":1739,"low":1828,"close":1828,"change":1338,"percent_change":358,"volume":1211,"transactions":9,"vwap":1828},"2025-08-25",{"date":2012,"open":2013,"high":2014,"low":2013,"close":2004,"change":2015,"percent_change":2016,"volume":1016,"transactions":9,"vwap":2004},"2025-08-22",64.62,66.43,2.17,3.38,{"date":2018,"open":2019,"high":1763,"low":2020,"close":2021,"change":695,"percent_change":735,"volume":1056,"transactions":9,"vwap":2021},"2025-08-21",64.089996,64.080002,64.22,{"date":2023,"open":1860,"high":2024,"low":2025,"close":2026,"change":857,"percent_change":778,"volume":892,"transactions":9,"vwap":2026},"2025-08-20",64.6,64.13,64.43,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":490,"percent_change":449,"volume":859,"transactions":9,"vwap":2031},"2025-08-19",64.41,65.07,64.57,{"date":2033,"open":1777,"high":1860,"low":2034,"close":1860,"change":1933,"percent_change":525,"volume":767,"transactions":9,"vwap":1860},"2025-08-18",64.23,{"date":2036,"open":1702,"high":1702,"low":2021,"close":2037,"change":1008,"percent_change":1764,"volume":1082,"transactions":9,"vwap":2037},"2025-08-15",64.34,{"date":2039,"open":1793,"high":1793,"low":1713,"close":1793,"change":317,"percent_change":348,"volume":2040,"transactions":9,"vwap":1793},"2025-08-14",14400,{"date":2042,"open":2043,"high":1241,"low":2044,"close":1840,"change":1556,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1840},"2025-08-13",64.24,64.14,2.05,11200,{"date":2048,"open":2049,"high":1775,"low":2049,"close":1775,"change":2050,"percent_change":1195,"volume":2051,"transactions":9,"vwap":1775},"2025-08-12",62.76,1.68,13300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":269,"percent_change":1015,"volume":1036,"transactions":9,"vwap":2057},"2025-08-11",62.72,62.96,62.32,62.37,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":262,"percent_change":288,"volume":1728,"transactions":9,"vwap":2063},"2025-08-08",62.77,62.87,62.48,62.52,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1273,"percent_change":695,"volume":2069,"transactions":9,"vwap":2068},"2025-08-07",63.09,62.15,62.38,5800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":943,"percent_change":858,"volume":1765,"transactions":9,"vwap":2075},"2025-08-06",62.66,62.74,62.41,62.51,{"date":2077,"open":2072,"high":2078,"low":2079,"close":2080,"change":262,"percent_change":288,"volume":1056,"transactions":9,"vwap":2080},"2025-08-05",62.86,62.049999,62.63,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":21,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-04",62.21,62.57,61.89,62.49,1.07,35400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":686,"percent_change":2094,"volume":901,"transactions":9,"vwap":2093},"2025-08-01",62,61.4,61.83,-1.29,{"date":2096,"open":2055,"high":2097,"low":2098,"close":2099,"change":307,"percent_change":199,"volume":2100,"transactions":9,"vwap":2099},"2025-07-31",63.29,62.55,62.64,13900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1764,"percent_change":1427,"volume":2107,"transactions":9,"vwap":2106},"2025-07-30",63.78,63.79,62.82,63.12,8200,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1617,"percent_change":696,"volume":2113,"transactions":9,"vwap":2112},"2025-07-29",63.96,63.5,63.65,9100,{"date":2115,"open":2116,"high":2116,"low":2117,"close":1709,"change":1288,"percent_change":944,"volume":2118,"transactions":9,"vwap":1709},"2025-07-28",64.18,63.71,23200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":439,"percent_change":1346,"volume":2113,"transactions":9,"vwap":2124},"2025-07-25",63.44,63.97,63.38,63.93,{"date":2126,"open":1713,"high":2025,"low":2127,"close":2127,"change":1216,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-24",63.57,-1.1,10700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1862,"change":818,"percent_change":1563,"volume":2046,"transactions":9,"vwap":1862},"2025-07-23",64.059998,64.29,64.010002,{"date":2136,"open":2137,"high":2103,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1196,"transactions":9,"vwap":2138},"2025-07-22",63.02,63.76,0.98,1.56,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":552,"percent_change":198,"volume":2147,"transactions":9,"vwap":2146},"2025-07-21",63.23,63.31,62.71,62.78,18000,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":269,"percent_change":1015,"volume":870,"transactions":9,"vwap":2152},"2025-07-18",63.43,62.81,63.13,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":157,"percent_change":1434,"volume":1167,"transactions":9,"vwap":2157},"2025-07-17",62.56,63.33,63.28,{"date":2159,"open":2160,"high":2072,"low":2161,"close":2162,"change":1933,"percent_change":518,"volume":779,"transactions":9,"vwap":2162},"2025-07-16",62.6,62.23,62.54,{"date":2164,"open":2123,"high":2165,"low":2166,"close":2167,"change":899,"percent_change":2168,"volume":1261,"transactions":9,"vwap":2167},"2025-07-15",63.39,62.29,62.39,-1.78,{"date":2170,"open":2171,"high":2103,"low":1866,"close":2172,"change":744,"percent_change":832,"volume":2173,"transactions":9,"vwap":2172},"2025-07-14",63.34,63.52,48200,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2165,"change":1584,"percent_change":1217,"volume":967,"transactions":9,"vwap":2165},"2025-07-11",63.69,63.36,{"date":2179,"open":2180,"high":2029,"low":2180,"close":2132,"change":230,"percent_change":1043,"volume":2181,"transactions":9,"vwap":2132},"2025-07-10",63.7,28600,{"date":2183,"open":2138,"high":2184,"low":2185,"close":2112,"change":518,"percent_change":145,"volume":2186,"transactions":9,"vwap":2112},"2025-07-09",63.8,63.25,8800,{"date":2188,"open":2106,"high":2112,"low":2106,"close":2189,"change":798,"percent_change":2190,"volume":799,"transactions":9,"vwap":2189},"2025-07-08",63.41,0.75,{"date":2192,"open":2121,"high":2193,"low":2099,"close":2194,"change":569,"percent_change":2128,"volume":1414,"transactions":9,"vwap":2194},"2025-07-07",63.67,62.94,{"date":2196,"open":2197,"high":2198,"low":1708,"close":2199,"change":525,"percent_change":439,"volume":2200,"transactions":9,"vwap":2199},"2025-07-03",63.74,63.9,63.64,10900,{"date":2202,"open":2203,"high":2189,"low":2204,"close":2189,"change":1513,"percent_change":1818,"volume":2205,"transactions":9,"vwap":2189},"2025-07-02",62.89,62.8,23800,{"date":2207,"open":2208,"high":1694,"low":2208,"close":2204,"change":596,"percent_change":2209,"volume":1758,"transactions":9,"vwap":2204},"2025-07-01",61.58,1.67,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":1782,"percent_change":1783,"volume":1819,"transactions":9,"vwap":2214},"2025-06-30",61.93,61.47,61.77,{"date":2216,"open":2093,"high":2217,"low":2218,"close":2219,"change":745,"percent_change":966,"volume":2220,"transactions":9,"vwap":2219},"2025-06-27",62.080002,61.34,61.79,24400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":1138,"percent_change":2226,"volume":1478,"transactions":9,"vwap":2224},"2025-06-26",61.07,61.62,61.02,1.3,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":199,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-25",61.42,60.47,60.83,-1.23,18900,{"date":2235,"open":2236,"high":2237,"low":2218,"close":2238,"change":1346,"percent_change":1537,"volume":1765,"transactions":9,"vwap":2238},"2025-06-24",61.45,61.74,61.59,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2225,"change":705,"percent_change":388,"volume":2244,"transactions":9,"vwap":2225},"2025-06-23",60.41,61.12,60.31,38000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1675,"percent_change":449,"volume":1016,"transactions":9,"vwap":2250},"2025-06-20",60.78,60.85,60.35,60.52,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":262,"percent_change":525,"volume":892,"transactions":9,"vwap":2255},"2025-06-18",60.28,60.9,60.45,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2243,"change":298,"percent_change":623,"volume":2261,"transactions":9,"vwap":2243},"2025-06-17",60.59,60.7,60.22,36400,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2254,"change":1043,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2254},"2025-06-16",60.73,61.099998,1.06,8700,{"date":2269,"open":2258,"high":2270,"low":2271,"close":2272,"change":1427,"percent_change":2273,"volume":925,"transactions":9,"vwap":2272},"2025-06-13",60.98,59.8,60.26,-1.36,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1782,"percent_change":1783,"volume":2200,"transactions":9,"vwap":2279},"2025-06-12",60.82,61.22,60.64,61.09,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":696,"percent_change":1472,"volume":2147,"transactions":9,"vwap":2284},"2025-06-11",61.6,61.029999,61.11,{"date":2286,"open":2287,"high":2282,"low":2288,"close":2289,"change":145,"percent_change":560,"volume":996,"transactions":9,"vwap":2289},"2025-06-10",61.25,61.040001,61.39,{"date":2291,"open":2287,"high":2292,"low":2276,"close":2293,"change":449,"percent_change":612,"volume":839,"transactions":9,"vwap":2293},"2025-06-09",61.36,61.0099983,{"date":2295,"open":2276,"high":2296,"low":2297,"close":2298,"change":327,"percent_change":1434,"volume":2299,"transactions":9,"vwap":2298},"2025-06-06",60.91,60.62,60.89,8900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1273,"percent_change":778,"volume":2306,"transactions":9,"vwap":2305},"2025-06-05",60.25,60.51,60.040001,60.18,11400,{"date":2308,"open":2278,"high":2309,"low":2243,"close":2243,"change":735,"percent_change":337,"volume":2310,"transactions":9,"vwap":2243},"2025-06-04",60.74,14600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2278,"change":2190,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2278},"2025-06-03",59.96,60.72,59.79,1.25,37600,{"date":2319,"open":2304,"high":2304,"low":2320,"close":2321,"change":943,"percent_change":270,"volume":876,"transactions":9,"vwap":2321},"2025-06-02",59.57,59.89,{"date":2323,"open":2324,"high":2253,"low":2325,"close":2326,"change":508,"percent_change":307,"volume":2327,"transactions":9,"vwap":2326},"2025-05-30",60.029999,59.94,60.0099983,8500,{"date":2329,"open":2330,"high":2331,"low":2326,"close":2332,"change":1933,"percent_change":121,"volume":2333,"transactions":9,"vwap":2332},"2025-05-29",60.44,60.46,60.3,23400,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1216,"percent_change":1428,"volume":1478,"transactions":9,"vwap":2338},"2025-05-28",60.84,60.09,60.15,{"date":2340,"open":2302,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":2344,"volume":931,"transactions":9,"vwap":2341},"2025-05-27",60.86,59.97,1.26,2.11,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1617,"percent_change":1452,"volume":2351,"transactions":9,"vwap":2350},"2025-05-23",59.13,59.68,59.12,59.6,42200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":543,"percent_change":1273,"volume":2358,"transactions":9,"vwap":2357},"2025-05-22",59.53,59.99,59.41,59.78,12500,{"date":2360,"open":2248,"high":2248,"low":2315,"close":2361,"change":2362,"percent_change":2363,"volume":1274,"transactions":9,"vwap":2361},"2025-05-21",59.86,-1.63,-2.65,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1273,"percent_change":695,"volume":1381,"transactions":9,"vwap":2369},"2025-05-20",61.41,61.7,61.3,61.49,{"date":2371,"open":2288,"high":2224,"low":2288,"close":2224,"change":944,"percent_change":930,"volume":2046,"transactions":9,"vwap":2224},"2025-05-19",{"date":2373,"open":2092,"high":2219,"low":2374,"close":2375,"change":469,"percent_change":1260,"volume":2376,"transactions":9,"vwap":2375},"2025-05-16",61.35,61.78,9000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":261,"percent_change":831,"volume":2383,"transactions":9,"vwap":2382},"2025-05-15",60.94,61.32,60.68,61.19,8000,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2279,"change":1453,"percent_change":569,"volume":1082,"transactions":9,"vwap":2279},"2025-05-14",61.5,61.080002,{"date":2389,"open":2289,"high":2375,"low":2289,"close":2390,"change":150,"percent_change":1346,"volume":1934,"transactions":9,"vwap":2390},"2025-05-13",61.52,{"date":2392,"open":2270,"high":2238,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-12",60.77,61.17,2.03,3.43,15300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":261,"percent_change":745,"volume":2404,"transactions":9,"vwap":2403},"2025-05-09",59.32,59.38,58.76,59.14,20100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":632,"percent_change":2226,"volume":2411,"transactions":9,"vwap":2410},"2025-05-08",58.77,59.49,58.58,59.040001,15600,{"date":2413,"open":2414,"high":2409,"low":2415,"close":2416,"change":518,"percent_change":230,"volume":1844,"transactions":9,"vwap":2416},"2025-05-07",58.33,58.049999,58.28,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":509,"percent_change":240,"volume":1386,"transactions":9,"vwap":2422},"2025-05-06",57.9,58.54,57.88,58.040001,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1070,"percent_change":1472,"volume":2428,"transactions":9,"vwap":2427},"2025-05-05",58.29,58.84,58.41,69100,{"date":2430,"open":2431,"high":2407,"low":2415,"close":2432,"change":1434,"percent_change":2045,"volume":996,"transactions":9,"vwap":2432},"2025-05-02",58.13,58.68,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1380,"percent_change":798,"volume":2439,"transactions":9,"vwap":2438},"2025-05-01",57.38,57.89,57.26,57.5,26700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":734,"percent_change":1453,"volume":1892,"transactions":9,"vwap":2445},"2025-04-30",56.72,57.31,56.28,57.23,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":288,"percent_change":145,"volume":1557,"transactions":9,"vwap":2451},"2025-04-29",57.07,57.7,56.74,57.48,{"date":2453,"open":2454,"high":2438,"low":2450,"close":2437,"change":832,"percent_change":650,"volume":1607,"transactions":9,"vwap":2437},"2025-04-28",57.43,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1783,"percent_change":208,"volume":833,"transactions":9,"vwap":2460},"2025-04-25",56.78,57.27,56.55,57.049999,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-04-24",56.19,57.2,57.080002,1.14,2.04,23100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1346,"percent_change":596,"volume":2475,"transactions":9,"vwap":2474},"2025-04-23",56.6,57.61,55.82,55.94,25900,{"date":178,"open":2477,"high":2478,"low":174,"close":2479,"change":131,"percent_change":2480,"volume":1052,"transactions":9,"vwap":2479},54.59,55.52,55.37,1.43]