[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WOOD":3,"homepage-market-summary":30,"stock-historical-WOOD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WOOD","2026-10-08",{"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},"iShares Global Timber & Forestry ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9006,1.257278,"Semi-Annual",{"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},66.15,65.55,66.27,65.3999,65.7388,0.4112,0.63,13272.422687,83.32,64.53,23128.289374223106,8.6,4600,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19172,6997865.63293,-9.72,"2025-04-28",[184,187,197,207,218,228,238,248,257,267,278,289,299,310,321,332,343,354,363,374,385,394,404,414,424,434,445,456,465,474,485,495,505,516,526,537,546,555,565,575,586,595,605,615,626,636,645,654,664,673,682,692,702,713,722,733,744,754,764,774,784,795,805,815,823,831,840,848,856,863,870,876,883,892,900,908,917,925,934,943,951,960,968,976,985,992,1001,1009,1018,1025,1032,1041,1048,1055,1063,1071,1079,1086,1092,1098,1106,1114,1123,1132,1140,1147,1155,1163,1171,1178,1186,1194,1200,1207,1213,1221,1229,1237,1244,1251,1257,1265,1273,1280,1288,1297,1304,1313,1322,1330,1336,1343,1350,1358,1366,1374,1382,1390,1397,1405,1413,1419,1427,1434,1441,1449,1458,1466,1474,1480,1488,1496,1504,1513,1522,1530,1538,1547,1555,1563,1571,1579,1588,1596,1604,1612,1620,1627,1636,1643,1649,1658,1667,1675,1684,1693,1700,1708,1714,1722,1730,1738,1747,1754,1761,1768,1777,1785,1793,1801,1809,1816,1822,1830,1835,1844,1852,1860,1866,1873,1881,1889,1895,1901,1909,1915,1922,1929,1936,1943,1951,1959,1965,1971,1978,1984,1991,1999,2006,2014,2020,2029,2034,2042,2050,2057,2063,2069,2076,2082,2089,2098,2105,2111,2117,2125,2133,2140,2147,2155,2162,2169,2177,2183,2190,2196,2202,2210,2217,2225,2234,2240,2245,2253,2260,2268,2274,2282,2289,2296,2301,2308,2314,2323,2329,2335,2342,2350,2358,2366,2373,2380,2387,2395,2401,2408,2415,2422,2430,2436,2442,2449,2457,2465,2473,2481,2487,2494,2501,2507,2514,2521,2529,2537,2545,2551,2558,2564,2573,2579,2586,2593,2600,2607,2614,2622,2628,2635,2643,2650,2657,2663,2669,2676,2682,2687,2694,2700,2705,2709,2715,2722,2728,2735,2742,2746,2752,2757,2761,2766,2772,2777,2785,2792,2798,2802,2809,2815,2821,2826,2832,2838,2845,2851,2856,2863,2870,2876,2882,2889,2895,2899,2905,2910,2913,2921,2927,2935,2940,2946,2952,2957,2963,2967,2973],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},370,65.7123,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",65.85,66,65.52,-0.2734,-0.41,20640.017182,278,65.8809,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",66.5,65.81,66.0122,-0.198,-0.3,62590.711507,527,66.0605,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",66.3,66.43,65.97,66.2102,-0.1419,-0.21,21173.813997,340,66.1709,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",66.58,66.07,66.3521,0.1395,0.21,31804.074059,312,66.3404,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",67.02,65.925,66.2126,-1.0087,-1.5,14330.468017,334,66.2156,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":112,"volume":245,"transactions":246,"vwap":247},"2026-09-30",67.79,68.05,67.08,67.2213,-0.2664,14435.500519,383,67.7007,{"date":249,"open":250,"high":250,"low":242,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",67.68,67.4877,-0.8014,-1.17,12457.533396,496,67.3789,{"date":258,"open":259,"high":260,"low":241,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",68.48,68.66,68.2891,-1.0254,-1.48,38741.441222,656,68.2894,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",69.3,69.43,69.11,69.3145,0.0582,0.08,6969.565345,209,69.2952,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",70.175,70.21,69.13,69.2563,-1.315,-1.86,11959.820197,356,69.4101,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",71.0658,70.49,70.5713,-1.308,-1.82,19244.402185,330,70.7674,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",71.32,71.9999,71.26,71.8793,1.0363,1.46,10291.256601,287,71.6321,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",70.99,71.16,70.726,70.843,0.228,0.32,30437.794152,430,71.0084,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",70.79,70.795,70.37,70.615,-0.9753,-1.36,23624.366608,433,70.5204,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",71.45,71.76,71.19,71.5903,0.8853,1.25,25026.925675,241,71.7105,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",70.95,71.56,70.39,70.705,0.0177,0.03,27309.16994,491,71.3525,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":216,"vwap":362},"2026-09-15",70.9199,70.43,70.6873,0.4274,0.61,92875.09997,70.7302,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",70.13,70.66,69.87,70.2599,-0.5001,-0.71,12423.511698,245,70.2987,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",70.88,70.985,70.59,70.76,0.2569,0.36,5857.455158,161,70.7967,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":341,"vwap":393},"2026-09-10",70.98,69.99,70.5031,-0.466,-0.66,12693.167527,70.3712,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",71.89,70.85,70.9691,-0.4019,-0.56,18390.444173,281,71.1793,{"date":405,"open":335,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",71.805,71.251,71.371,-0.359,-0.5,23467.95974,221,71.4046,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",71.03,72.01,71.73,0.5147,0.72,61663.757732,597,71.636,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",71.69,70.711,71.2153,-0.0255,-0.04,47927.473242,460,71.0909,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",71.3,71.92,71.1801,71.2408,-0.0114,-0.02,128686.263949,1351,71.5259,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",71.51,71.725,71.1,71.2522,-0.4527,-0.63,18456.344864,386,71.3241,{"date":457,"open":458,"high":458,"low":447,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",72.43,71.7049,-0.4313,-0.6,30239.512689,452,71.8658,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":158,"volume":472,"transactions":94,"vwap":473},"2026-08-28",72.87,72.905,71.97,72.1362,-0.3031,16249.005159,72.3026,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",72.46,72.81,72.3,72.4393,0.0311,0.04,8716.886335,303,72.5804,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",72.625,72.805,72.4082,-0.2103,-0.29,8992.04765,249,72.6825,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",72.28,72.73,72.6185,0.2083,0.29,13036.742125,250,72.5063,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",72.7,73,72.22,72.4102,-0.0841,-0.12,28665.59927,369,72.5768,{"date":517,"open":518,"high":519,"low":469,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",71.98,72.69,72.4943,1.0243,1.43,19793.330107,497,72.4192,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",71.5713,71.94,71.25,71.47,-0.3769,-0.52,22363.583028,461,71.6012,{"date":538,"open":436,"high":539,"low":436,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",71.87,71.8469,0.9909,1.4,29866.114439,537,71.6989,{"date":547,"open":548,"high":549,"low":323,"close":550,"change":551,"percent_change":112,"volume":552,"transactions":553,"vwap":554},"2026-08-18",71.15,71.235,70.856,-0.279,32066.255338,538,70.967,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",71.78,71.09,71.135,-1.22,-1.69,72259.785858,1068,71.2833,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":430,"volume":572,"transactions":573,"vwap":574},"2026-08-14",72.52,72.89,72.195,72.355,-0.0314,48972.823389,572,72.3211,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",72.18,72.475666,72,72.3864,0.0993,0.14,140508.440408,1456,72.3207,{"date":587,"open":477,"high":477,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",72.12,72.2871,-0.2903,-0.4,6337.1663,253,72.2985,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",72.97,72.41,72.5774,-0.6086,-0.83,6811.096704,236,72.6704,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":409,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",73.16,73.33,72.8724,73.186,-0.49,12897.894535,283,73.1518,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",73.54,73.655,73.27,73.545,1.045,1.44,9884.378811,231,73.345,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",73.6,72.2804,72.5,-0.3287,-0.45,3605.638751,225,72.6754,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":370,"volume":642,"transactions":643,"vwap":644},"2026-08-05",73.24,72.71,72.8287,-0.5235,35675.765775,322,72.8038,{"date":646,"open":497,"high":647,"low":497,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",73.53,73.3522,0.6422,0.88,12291.045793,326,73.1264,{"date":655,"open":656,"high":657,"low":658,"close":639,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",72.29,72.9,71.9501,0.7643,1.06,40503.864785,589,72.4407,{"date":665,"open":666,"high":667,"low":449,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":624,"vwap":672},"2026-07-31",71.5818,71.9625,71.9457,-0.1326,-0.18,5239.115677,71.5747,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":622,"volume":679,"transactions":680,"vwap":681},"2026-07-30",72.37,71.64,72.0783,1.0214,11072.350694,248,72.0527,{"date":683,"open":436,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",71.8,70.71,71.0569,-0.4041,-0.57,33961.785706,533,71.1864,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",70.935,71.6309,71.461,1.414,2.02,6401.072805,305,71.4072,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",70.35,70.5,69.94,70.047,0.707,1.02,8619.408234,317,70.1799,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":339,"volume":719,"transactions":720,"vwap":721},"2026-07-24",68.45,69.459,69.34,0.8531,16729.134504,208,69.0581,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",68.705,68.929,68.23,68.4869,-1.4211,-2.03,7004.134002,273,68.3828,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",69.4982,69.96,69.46,69.908,1.3027,1.9,12315.413896,229,69.6984,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",68.84,68.4,68.6053,0.179,0.26,17937.53145,257,68.7168,{"date":755,"open":756,"high":260,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",68.6122,68.3167,68.4263,-0.7599,-1.1,12294.201718,359,68.5218,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",69.636,69,69.1862,0.2381,0.35,19605.820299,343,69.1288,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",68.8,69.27,68.9481,0.7381,1.08,19354.5706,332,68.9717,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",68.12,68.59,68.04,68.21,0.446,0.66,2753.976045,171,68.256,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":709,"volume":802,"transactions":803,"vwap":804},"2026-07-14",67.87,67.93,67.5988,67.764,0.684,3505.351269,262,67.7516,{"date":806,"open":807,"high":808,"low":809,"close":242,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",67.4,67.7939,66.7801,-0.6533,-0.96,7314.02744,289,67.117,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",67.040001,67.92,67.7333,1.2905,1.94,11422,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",65.83,66.595,66.4428,0.3376,0.51,5132,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",65.59,66.1099,65.32,66.1052,-1.0525,-1.57,6238,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",67.42,67.029999,67.1577,-0.1377,-0.2,5234,{"date":849,"open":850,"high":807,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",67.23,66.9,67.2954,0.5595,0.84,2800,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":339,"volume":862,"transactions":9,"vwap":860},"2026-07-02",66.76,66.51,66.7359,0.8259,2136,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":410,"volume":869,"transactions":9,"vwap":867},"2026-07-01",65.56,66.080002,65.91,-0.3337,5188,{"date":871,"open":872,"high":873,"low":200,"close":873,"change":874,"percent_change":214,"volume":875,"transactions":9,"vwap":873},"2026-06-30",66.095001,66.2437,-0.137,3404,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":452,"volume":882,"transactions":9,"vwap":880},"2026-06-29",67.17,65.92,66.3807,-0.4226,33748,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",67.15,67.44,66.67,66.8033,-0.9569,-1.41,38698,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",67.49,68.22,67.7602,0.6495,0.97,33123,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",66.010002,67.1461,67.1107,0.9619,1.45,4509,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",66.13,66.56,65.9932,66.1488,-0.9554,-1.42,5549,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",65.13,67.611,67.1042,-0.1739,-0.26,12961,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",66.79,67.865,66.591,67.2781,0.1635,0.24,5984,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",67.85,68.515,67.019997,67.1146,-1.0354,-1.52,8122,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":193,"volume":950,"transactions":9,"vwap":948},"2026-06-16",68.2,68.47,68.019997,68.15,-0.28,5869,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",68.7,69.28,68.3,68.43,0.3516,0.52,30457,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",67.45,68.1833,68.0784,0.7818,1.16,4672,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-06-11",65.64,67.2966,65.33,1.4554,2.21,7722,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",66.69,66.735,65.63,65.8412,-1.1188,-1.67,11845,{"date":986,"open":987,"high":894,"low":988,"close":989,"change":360,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-09",67,66.325,66.96,0.92,13959,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",66.48,66.71,66.29,66.35,-0.2479,-0.37,8127,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",67.4593,66.38,66.5979,-0.7924,-1.18,12630,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",67.7,67.98,67.27,67.3903,0.3858,0.58,11987,{"date":1019,"open":1004,"high":1020,"low":1004,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",67.21,67.0045013,-0.4905,-0.73,27745,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1016,"volume":1031,"transactions":9,"vwap":1029},"2026-06-02",66.99,67.6599,67.495,0.3859,16388,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",67.19,67.2,66.53,67.1091,-0.6094,-0.9,11421,{"date":1042,"open":1043,"high":928,"low":1044,"close":1045,"change":1046,"percent_change":38,"volume":1047,"transactions":9,"vwap":1045},"2026-05-29",67.54,67.5,67.7185,-0.3215,18867,{"date":1049,"open":1050,"high":948,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",67.39,68.040001,0.4697,0.7,6240,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",67.24,68,67.5703,0.8753,1.31,45888,{"date":1064,"open":1065,"high":858,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",66.2,66.155,66.695,0.9723,1.48,33643,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":461,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",65.88,65.96,65.41,65.7227,-0.3968,21767,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":117,"volume":1085,"transactions":9,"vwap":1083},"2026-05-21",65.099998,66.22,66.1195,0.2073,15523,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":698,"volume":1091,"transactions":9,"vwap":1089},"2026-05-20",64.55,65.9122,1.3022,6118,{"date":1093,"open":26,"high":1094,"low":26,"close":1095,"change":96,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",64.9,64.61,-1.13,31564,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":932,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-18",65.12,65.4669,65.010002,65.35,0.37,9471,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",66.26,65,65.11,-2.034,-3.03,20040,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",67.6,67.7699,67.010101,67.144,-0.112,-0.17,6253,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",67.51,67.7795,67.25,67.256,-0.6148,-0.91,12861,{"date":1133,"open":1134,"high":1135,"low":1125,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",68.19,68.32,67.8708,-0.2617,-0.38,12269,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":253,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",69.12,68.011398,68.1325,-0.8064,12959,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-08",69.25,68.77,68.9389,-0.1061,-0.15,4621,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",69.81,69.95,69.044998,-0.7448,-1.07,111131,{"date":1164,"open":717,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",70.019997,69.32,69.7898,1.4814,2.17,41653,{"date":1172,"open":1173,"high":956,"low":1174,"close":1175,"change":1176,"percent_change":89,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",67.83,67.8,68.3084,0.7558,8179,{"date":1179,"open":1180,"high":1181,"low":1044,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",68.73,69.15,67.5526,-1.1823,-1.72,14994,{"date":1187,"open":1188,"high":777,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",68.9999,68.64,68.7349,0.2749,0.4,12782,{"date":1195,"open":747,"high":1150,"low":1196,"close":1197,"change":1198,"percent_change":582,"volume":1199,"transactions":9,"vwap":1197},"2026-04-30",68.07,68.46,0.0971,9639,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":400,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",68.75,68.97,68.3629,-0.3871,77595,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1202,"change":670,"percent_change":923,"volume":1212,"transactions":9,"vwap":1202},"2026-04-28",68.72,68.86,68.18,5662,{"date":1214,"open":1210,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",69.22,68.79,68.93,0.005,0.01,9018,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-24",69.23,68.9,68.925,-1.27,-1.81,7915,{"date":1230,"open":704,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",70.5479,69.75,70.195,-0.5439,-0.77,4234,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1023,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",71.66,70.63,70.7389,-0.5224,5463,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",72.38,71.2613,-1.4505,-1.99,2818,{"date":1252,"open":567,"high":508,"low":1253,"close":1254,"change":1255,"percent_change":582,"volume":1256,"transactions":9,"vwap":1254},"2026-04-20",72.45,72.7118,0.1033,4692,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",72.050003,73.19,72.6085,1.1944,1.67,13828,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":193,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",71.7,71.71,71.13,71.4141,-0.2951,8178,{"date":1274,"open":1275,"high":458,"low":531,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",72.31,71.7092,-0.6853,-0.95,18834,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",72.21,72.53,72.3945,0.3034,0.42,7336,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",71.39,72.16,70.93,72.091103,0.5056,0.71,61734,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",72.010002,71.5855,0.1914,0.27,1308,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",70.92,71.63,70.84,71.3941,-0.4438,-0.62,10160,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",71.65,72.39,71.61,71.8379,2.4823,3.58,8085,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",69.77,68.98,69.3556,-1.0381,-1.47,9128,{"date":1331,"open":1332,"high":348,"low":1332,"close":1333,"change":1334,"percent_change":146,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",70.26,70.3937,-0.1327,2318,{"date":1337,"open":1338,"high":378,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",70.080002,70.5264,-0.6607,-0.93,8379,{"date":1344,"open":1345,"high":531,"low":1346,"close":1347,"change":1348,"percent_change":73,"volume":1349,"transactions":9,"vwap":1347},"2026-04-01",71.36,70.89,71.1871,0.2375,20512,{"date":1351,"open":1352,"high":345,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",70.36,69.651,70.9496,1.8197,2.63,43820,{"date":1359,"open":717,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",69.83,69.029999,69.1299,0.2816,0.41,4881,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":632,"volume":1373,"transactions":9,"vwap":1371},"2026-03-27",68.99,69.31,68.6628,68.8483,-0.3114,16984,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":253,"volume":1381,"transactions":9,"vwap":1379},"2026-03-26",69.55,70.202,69.019997,69.1597,-0.8201,7642,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",70.24,69.6,69.9798,1.0875,1.58,21696,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":73,"volume":1396,"transactions":9,"vwap":1394},"2026-03-24",68.54,69.1999,68.8923,0.2246,13391,{"date":1398,"open":1012,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",69.44,67.895,68.6677,1.8062,2.7,27552,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-20",68.080002,66.65,66.8615,-1.4991,-2.19,18379,{"date":1414,"open":715,"high":1202,"low":818,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",68.3606,-1.5457,-2.21,31037,{"date":1420,"open":1421,"high":1422,"low":1360,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-18",71.108,71.14,69.9063,-1.6816,-2.35,19826,{"date":1428,"open":1429,"high":1430,"low":447,"close":1431,"change":1432,"percent_change":1433,"volume":1381,"transactions":9,"vwap":1431},"2026-03-17",71.7641,72.085098,71.5879,0.3277,0.46,{"date":1435,"open":303,"high":1436,"low":1306,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",71.5934,71.2602,0.7756,1.1,13204,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":252,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-13",71.17,71.74,70.42,70.4846,-1.12,12421,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",72.34,72.64,71.22,71.286,-1.6061,-2.2,36662,{"date":1459,"open":1460,"high":1461,"low":507,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-11",73.059998,73.22,72.8921,-0.4676,-0.64,11026,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1104,"volume":1473,"transactions":9,"vwap":1471},"2026-03-10",73.43,74.265,73.050003,73.3597,0.273,11967,{"date":1475,"open":1476,"high":647,"low":334,"close":1477,"change":1478,"percent_change":38,"volume":1479,"transactions":9,"vwap":1477},"2026-03-09",72.55,73.0867,-0.3459,47865,{"date":1481,"open":1482,"high":1483,"low":519,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",73.41,73.56,73.4326,-0.7233,-0.98,33952,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":941,"volume":1495,"transactions":9,"vwap":1493},"2026-03-05",74.81,74.8101,73.67,74.1559,-1.1435,126138,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":23,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",74.71,75.40778,74.3967,75.2994,0.471,21906,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-03",74.17,75.014999,73.011398,74.8284,-1.7316,-2.26,43331,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-02",76.66,76.8369,76.011002,76.56,-1.817,-2.32,302336,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":923,"volume":1529,"transactions":9,"vwap":1527},"2026-02-27",78.19,78.62,77.56,78.377,-0.2067,50207,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":273,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-26",78.61,78.76,77.782,78.5837,0.07,16943,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-25",78.74,78.75,77.76,78.5255,-0.59,-0.75,35204,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":317,"volume":1554,"transactions":9,"vwap":1552},"2026-02-24",79.13,79.6683,79.019997,79.1155,0.249,62914,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1249,"volume":1562,"transactions":9,"vwap":1560},"2026-02-23",79.65,79.8188,78.67,78.8665,-1.6035,76063,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1566},"2026-02-20",79.57,80.47,79.5088,0.6214,0.78,297516,{"date":1572,"open":1573,"high":1574,"low":1565,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",80.3369,80.6915,79.8486,-0.8482,-1.05,13313,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-18",80.81,81.29,80.5101,80.6968,-0.0832,-0.1,10960,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",81.42,80.18,80.78,-1.5443,-1.88,17417,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1153,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",82.51,82.62,82.22,82.3243,-0.1248,30700,{"date":1605,"open":1606,"high":25,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",82.66,82.265,82.4491,0.145,0.18,75867,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",81.34,82.399,82.3041,2.1168,2.64,20338,{"date":1621,"open":1622,"high":1566,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-10",79.6,80.1873,1.2378,1.57,23768,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-09",78.52,79.11,78.044296,78.9495,1.0748,1.38,13749,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1439,"percent_change":522,"volume":1642,"transactions":9,"vwap":1641},"2026-02-06",77.21,77.93,77.092499,77.8747,16816,{"date":1644,"open":1645,"high":1645,"low":1515,"close":1646,"change":1277,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-05",77.28,76.7747,-0.88,14980,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-04",76.34,77.4899,76.3,77.46,2.3569,3.14,30429,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",74.92,75.77,74.535,75.1031,0.9024,1.22,14015,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1464,"volume":1674,"transactions":9,"vwap":1672},"2026-02-02",74.28,74.58,74.010002,74.2007,-0.4809,30478,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-30",74.53,74.9,74.27,74.6816,-0.9912,-1.31,9652,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-29",76.95,77.15,75.1801,75.6728,-0.5072,-0.67,51808,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1486,"volume":1699,"transactions":9,"vwap":1697},"2026-01-28",76.78,76.010002,76.18,-0.7578,37538,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":582,"volume":1707,"transactions":9,"vwap":1705},"2026-01-27",77.0049973,77.040001,76.57,76.9378,0.1078,54320,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":214,"volume":1713,"transactions":9,"vwap":1711},"2026-01-26",77.48,76.83,-0.1595,10476,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":501,"volume":1721,"transactions":9,"vwap":1719},"2026-01-23",76.23,77.010002,76.010101,76.9895,0.2204,6860,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",76.99,77.31,76.7691,0.2891,0.38,12940,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1733},"2026-01-21",75.89,76.48,75.68,1.3422,1.79,21671,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",75.080002,75.48,74.96,75.1378,-1.6077,-2.09,345071,{"date":1748,"open":1515,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":441,"volume":1753,"transactions":9,"vwap":1751},"2026-01-16",76.8499,76.3201,76.7455,-0.0145,10486,{"date":1755,"open":1756,"high":1724,"low":1757,"close":1758,"change":1759,"percent_change":274,"volume":1760,"transactions":9,"vwap":1758},"2026-01-15",76.36,76.040001,76.76,0.064,7775,{"date":1762,"open":1661,"high":1763,"low":1661,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-14",76.809,76.696,1.0357,1.37,13219,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-13",75.62,75.86,75.32,75.6603,-0.1671,-0.22,24872,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":501,"volume":1784,"transactions":9,"vwap":1782},"2026-01-12",75.72,75.83,75.355,75.8274,0.2183,12167,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-09",73.94,75.635,75.6091,2.1134,2.88,8922,{"date":1794,"open":579,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-08",73.82,71.79,73.4957,0.7557,1.04,15084,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-07",73.97,72.63,72.74,-0.5903,-0.8,13455,{"date":1810,"open":1811,"high":1492,"low":1812,"close":1813,"change":1814,"percent_change":1610,"volume":1815,"transactions":9,"vwap":1813},"2026-01-06",73.46,73.2601,73.3303,0.1313,21730,{"date":1817,"open":567,"high":1818,"low":1253,"close":1819,"change":1820,"percent_change":1433,"volume":1821,"transactions":9,"vwap":1819},"2026-01-05",73.47,73.199,0.3371,7121,{"date":1823,"open":1824,"high":1825,"low":509,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",72.44,72.99,72.8619,0.8519,1.18,5796,{"date":1831,"open":1299,"high":1283,"low":1832,"close":1299,"change":1833,"percent_change":533,"volume":1834,"transactions":9,"vwap":1299},"2025-12-31",71.85,-0.3793,41069,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-30",72.14,72.54,72.099998,72.3893,0.4607,0.64,10769,{"date":1845,"open":469,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-29",72.080002,71.68,71.9286,0.1984,0.28,7996,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":501,"volume":1859,"transactions":9,"vwap":1857},"2025-12-26",71.5728,71.7628,71.49,71.7302,0.2064,5260,{"date":1861,"open":436,"high":1444,"low":1862,"close":1863,"change":1864,"percent_change":117,"volume":1865,"transactions":9,"vwap":1863},"2025-12-24",71.29,71.5238,0.2238,3014,{"date":1867,"open":1868,"high":1869,"low":387,"close":436,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":436},"2025-12-23",71,71.43,0.5868,0.83,3830,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1536,"volume":1880,"transactions":9,"vwap":1878},"2025-12-22",70.75,70.96,70.61,70.7132,0.0515,6485,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1647,"volume":1888,"transactions":9,"vwap":1886},"2025-12-19",71.48,71.55,70.56,70.6617,-0.6309,28800,{"date":1890,"open":447,"high":1796,"low":1269,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-18",71.2926,0.1786,0.25,8692,{"date":1896,"open":1868,"high":1897,"low":348,"close":1898,"change":1899,"percent_change":1433,"volume":1900,"transactions":9,"vwap":1898},"2025-12-17",71.18,71.114,0.3266,10199,{"date":1902,"open":685,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-16",70.8166,70.62,70.7874,-0.9032,-1.26,7624,{"date":1910,"open":1911,"high":1796,"low":1862,"close":1912,"change":1913,"percent_change":1053,"volume":1914,"transactions":9,"vwap":1912},"2025-12-15",71.72,71.6906,0.4956,11720,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":193,"percent_change":688,"volume":1921,"transactions":9,"vwap":1920},"2025-12-12",71.564,71.705,71.099998,71.195,5273,{"date":1923,"open":1307,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-11",72.040001,71.605,0.3041,0.43,4861,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-10",69.67,71.3009,1.7034,2.45,3053,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":163,"volume":1942,"transactions":9,"vwap":1940},"2025-12-09",70.19,69.585,69.5975,-0.9476,4267,{"date":1944,"open":1885,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-08",70.6994,70.38,70.5451,-0.2466,-0.35,8957,{"date":1952,"open":1953,"high":1954,"low":1875,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-05",70.9224,71.11,70.7917,0.0417,0.06,6427,{"date":1960,"open":1868,"high":1961,"low":1875,"close":1875,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1875},"2025-12-04",71.168,0.4781,0.68,17992,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":29,"transactions":9,"vwap":1968},"2025-12-03",69.84,70.2719,0.7719,1.11,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":846,"volume":1977,"transactions":9,"vwap":1975},"2025-12-02",69.64,69.16,69.5,-0.14,2140,{"date":1979,"open":367,"high":1980,"low":1973,"close":1973,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1973},"2025-12-01",70.1999,-0.7353,-1.04,4912,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1295,"volume":1990,"transactions":9,"vwap":1988},"2025-11-28",70.050003,70.399,70.3753,0.4955,8362,{"date":1992,"open":1993,"high":388,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-26",69.8866,69.795,69.8798,0.8535,1.24,4994,{"date":2000,"open":2001,"high":1181,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-25",68.089996,69.026299,1.1916,1.76,12153,{"date":2007,"open":2008,"high":798,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-24",67.57,67.53,67.8347,-0.2108,-0.31,11718,{"date":2015,"open":2016,"high":955,"low":2016,"close":2017,"change":2018,"percent_change":1263,"volume":2019,"transactions":9,"vwap":2017},"2025-11-21",67.3,68.045502,1.1207,22227,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-20",67.59,67.84,66.83,66.9248,-0.7868,-1.16,18903,{"date":2030,"open":2031,"high":2031,"low":250,"close":2032,"change":471,"percent_change":632,"volume":2033,"transactions":9,"vwap":2032},"2025-11-19",68.28,67.7116,5759,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1278,"volume":2041,"transactions":9,"vwap":2039},"2025-11-18",68.14,68.3115,67.82,68.014702,-0.654,9357,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":46,"volume":2049,"transactions":9,"vwap":2047},"2025-11-17",69.21,69.297,68.4001,68.6687,-0.9713,17334,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1973,"change":2055,"percent_change":1907,"volume":2056,"transactions":9,"vwap":1973},"2025-11-14",69.51,69.71,69.38,-0.8869,31163,{"date":2058,"open":379,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":1775,"volume":2062,"transactions":9,"vwap":2060},"2025-11-13",71.128,70.5269,-0.1531,10531,{"date":2064,"open":2065,"high":1292,"low":2066,"close":2066,"change":2067,"percent_change":1302,"volume":2068,"transactions":9,"vwap":2066},"2025-11-12",70.69,70.68,0.1911,10650,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":176,"volume":2075,"transactions":9,"vwap":2073},"2025-11-11",70.16,70.7575,70.4889,0.7001,13342,{"date":2077,"open":325,"high":325,"low":2078,"close":2079,"change":2080,"percent_change":168,"volume":2081,"transactions":9,"vwap":2079},"2025-11-10",69.3544,69.7888,0.0838,5303,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1192,"volume":2088,"transactions":9,"vwap":2085},"2025-11-07",68.85,69.705,68.62,0.2753,6214,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-06",69.080002,69.4895,69.014397,69.4297,0.522,0.76,6022,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":1963,"volume":2104,"transactions":9,"vwap":2102},"2025-11-05",68.6103,68.915,68.9077,0.4652,4500,{"date":2106,"open":2107,"high":259,"low":2107,"close":2108,"change":2109,"percent_change":2012,"volume":2110,"transactions":9,"vwap":2108},"2025-11-04",68.13,68.4425,-0.2151,2777,{"date":2112,"open":1142,"high":1142,"low":715,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-03",68.6576,-0.7336,-1.06,4674,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-31",69.7,69.070099,69.3912,-0.3549,-0.51,4179,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-30",69.845,70.040001,69.7461,-0.6643,-0.94,6698,{"date":2134,"open":2135,"high":2135,"low":325,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-29",71.86,70.4104,-1.8946,-2.62,10315,{"date":2141,"open":1246,"high":2142,"low":2143,"close":2144,"change":923,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-28",72.415,72.11,72.305,-0.36,6700,{"date":2148,"open":2149,"high":2150,"low":579,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-27",72.51,72.61,72.565,0.0948,0.13,13758,{"date":2156,"open":1253,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2096,"volume":2161,"transactions":9,"vwap":2159},"2025-10-24",73.3999,71.4225,72.4702,0.5488,16366,{"date":2163,"open":2164,"high":579,"low":1453,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-23",71.37,71.9214,1.1241,1.59,9794,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1364,"volume":2176,"transactions":9,"vwap":2174},"2025-10-22",70.65,71.2364,70.5601,70.7973,0.2923,11576,{"date":2178,"open":281,"high":2179,"low":281,"close":2180,"change":2181,"percent_change":1976,"volume":2182,"transactions":9,"vwap":2180},"2025-10-21",71.019997,70.505,-0.1006,19811,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":791,"volume":2189,"transactions":9,"vwap":2187},"2025-10-20",70.22,70.74,70.6056,0.4603,31139,{"date":2191,"open":2071,"high":2185,"low":1360,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-17",70.1453,0.2742,0.39,6116,{"date":2197,"open":1324,"high":1877,"low":2198,"close":2199,"change":2200,"percent_change":430,"volume":2201,"transactions":9,"vwap":2199},"2025-10-16",69.72,69.8711,-0.0309,6984,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1302,"volume":2209,"transactions":9,"vwap":2207},"2025-10-15",70.099998,70.5246,69.895,69.902,0.1884,4968,{"date":2211,"open":2212,"high":736,"low":2213,"close":2214,"change":2215,"percent_change":1586,"volume":2216,"transactions":9,"vwap":2214},"2025-10-14",69.54,69.48,69.7136,-0.07,52213,{"date":2218,"open":2219,"high":2220,"low":270,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-13",69.49,69.9,69.7836,0.7778,1.13,4156,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-10",70.4084,70.52,68.69,69.0057983,-1.5292,-2.17,83262,{"date":2235,"open":436,"high":436,"low":2236,"close":2237,"change":2238,"percent_change":1161,"volume":2239,"transactions":9,"vwap":2237},"2025-10-09",70.25,70.535,-0.7619,5620,{"date":2241,"open":1868,"high":2242,"low":1868,"close":2242,"change":2243,"percent_change":512,"volume":2244,"transactions":9,"vwap":2242},"2025-10-08",71.2969,-0.084,5879,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-07",72.406,71.335,71.3809,-0.9791,-1.35,18158,{"date":2254,"open":630,"high":2255,"low":1839,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-06",72.5391,72.36,-1.7913,-2.42,25350,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":829,"volume":2267,"transactions":9,"vwap":2265},"2025-10-03",73.95,74.44,73.72,74.1513,0.3764,25824,{"date":2269,"open":2270,"high":2271,"low":647,"close":2271,"change":2272,"percent_change":430,"volume":2273,"transactions":9,"vwap":2271},"2025-10-02",73.613,73.7749,-0.0292,2660,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-01",73.65,74.080002,73.8041,0.3952,0.54,1752,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":1893,"volume":2288,"transactions":9,"vwap":2285},"2025-09-30",73.029999,73.4089,72.9471,0.1853,1394,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1610,"volume":2295,"transactions":9,"vwap":2293},"2025-09-29",73.52,73.057899,73.2236,0.1282,2462,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2188,"percent_change":23,"volume":2300,"transactions":9,"vwap":2299},"2025-09-26",72.77,73.095398,3251,{"date":2302,"open":1470,"high":1470,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-25",72.49,72.6351,-0.7515,-1.02,7773,{"date":2309,"open":2310,"high":2310,"low":608,"close":2311,"change":2312,"percent_change":1577,"volume":2313,"transactions":9,"vwap":2311},"2025-09-24",73.83,73.3866,-0.7782,4349,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-23",74.2435,74.79,74.091003,74.1648,0.1602,0.22,19744,{"date":2324,"open":2325,"high":2326,"low":2262,"close":2326,"change":2327,"percent_change":1104,"volume":2328,"transactions":9,"vwap":2326},"2025-09-22",74,74.0046005,0.2746,2063,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":760,"volume":2334,"transactions":9,"vwap":2332},"2025-09-19",74.63,73.73,-0.82,3511,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1278,"volume":2341,"transactions":9,"vwap":2339},"2025-09-18",75.019997,74.253,74.55,-0.716,12474,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":112,"volume":2349,"transactions":9,"vwap":2347},"2025-09-17",75.67,75.845,75.26,75.266,-0.2922,10530,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-16",75.07,75.61,75.5582,0.6175,0.82,1928,{"date":2359,"open":1742,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-15",75.040001,74.85,74.9407,0.0811,0.11,2137,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2115,"volume":2372,"transactions":9,"vwap":2370},"2025-09-12",75.38,74.82,74.8596,-0.8048,2657,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-11",75,75.6644,0.8044,1.07,3036,{"date":2381,"open":2382,"high":2346,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-10",75.2,74.86,-0.5862,-0.78,3979,{"date":2388,"open":1757,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-09",76.089996,75.3801,75.4462,-0.7838,-1.03,3839,{"date":2396,"open":2397,"high":2397,"low":2398,"close":1716,"change":2399,"percent_change":1893,"volume":2400,"transactions":9,"vwap":1716},"2025-09-08",76.46,75.69,0.1874,2542,{"date":2402,"open":1661,"high":2403,"low":1661,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-05",76.31,76.042603,1.1193,1.49,4826,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":1286,"volume":2414,"transactions":9,"vwap":2411},"2025-09-04",74.46,74.9233,74.3,0.3124,1825,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":491,"volume":2421,"transactions":9,"vwap":2418},"2025-09-03",74.4541,74.6109,74.32,-0.2173,2134,{"date":2423,"open":2383,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-02",75.0049973,74.42177,74.8282,-1.1718,-1.54,10692,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2434,"percent_change":932,"volume":2435,"transactions":9,"vwap":2433},"2025-08-29",75.56,76,0.1819,3288,{"date":2437,"open":1734,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":829,"volume":2441,"transactions":9,"vwap":2438},"2025-08-28",75.8181,75.55,0.3824,1947,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":2333,"volume":2448,"transactions":9,"vwap":2445},"2025-08-27",75.27,75.4357,75.035004,-0.6246,5433,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2123,"volume":2456,"transactions":9,"vwap":2454},"2025-08-26",76.14,76.355,75.92,76.060303,-0.3904,13488,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":632,"volume":2464,"transactions":9,"vwap":2462},"2025-08-25",76.63,76.765,76.2601,76.4507,-0.3478,2912,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-22",75.264,76.805,76.7985,2.5798,3.48,5396,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1138,"volume":2480,"transactions":9,"vwap":2478},"2025-08-21",74.099998,74.241,73.9901,74.2187,-0.2847,2153,{"date":2482,"open":2317,"high":2369,"low":2483,"close":2484,"change":2485,"percent_change":441,"volume":2486,"transactions":9,"vwap":2484},"2025-08-20",74.39,74.5034,-0.0124,2176,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":1963,"volume":2493,"transactions":9,"vwap":2491},"2025-08-19",74.16,74.685,74.5158,0.5005,4669,{"date":2495,"open":1483,"high":2496,"low":1483,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-18",74.36,74.015297,-0.5159,-0.69,4268,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2504,"change":2505,"percent_change":670,"volume":2506,"transactions":9,"vwap":2504},"2025-08-15",75.15,74.5312,-0.1365,3333,{"date":2508,"open":2509,"high":2509,"low":2412,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-14",74.75,74.6677,-0.6371,-0.85,2438,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-13",74.6,75.3048,0.6991,0.94,5182,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1997,"volume":2528,"transactions":9,"vwap":2526},"2025-08-12",74.485,74.7453,74.37,74.6057,0.9109,4187,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-11",73.91,73.5327,73.6948,-0.6606,-0.89,3805,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":632,"volume":2544,"transactions":9,"vwap":2542},"2025-08-08",74.45,74.66,73.995,74.3554,-0.338,24495,{"date":2546,"open":2262,"high":2369,"low":2262,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-07",74.6934,1.6487,2.26,10917,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":1970,"volume":2557,"transactions":9,"vwap":2555},"2025-08-06",72.78,73.13,73.044701,0.8013,5079,{"date":2559,"open":2560,"high":656,"low":2560,"close":2561,"change":2562,"percent_change":2223,"volume":2563,"transactions":9,"vwap":2561},"2025-08-05",71.62,72.2434,0.8074,2851,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-04",71.4909,71.54,71.2638,71.436,0.1351,0.19,4136,{"date":2574,"open":313,"high":1932,"low":2575,"close":1932,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1932},"2025-08-01",70.9501,0.3575,0.5,10381,{"date":2580,"open":2581,"high":2581,"low":1346,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-31",71.93,70.9434,-2.3596,-3.22,5707,{"date":2587,"open":2588,"high":2310,"low":607,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-30",73.8,73.303,-1.2324,-1.65,2634,{"date":2594,"open":2595,"high":2596,"low":2525,"close":2597,"change":2598,"percent_change":1023,"volume":2599,"transactions":9,"vwap":2597},"2025-07-29",74.5325,74.98,74.5354,-0.5447,6021,{"date":2601,"open":2602,"high":2602,"low":1660,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-28",76.029999,75.080101,-1.2699,-1.66,4917,{"date":2608,"open":2609,"high":1756,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-25",75.91,76.35,1.1763,1.56,2215,{"date":2615,"open":2432,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-24",75.57,75.059998,75.1737,-0.4039,-0.53,5613,{"date":2623,"open":1678,"high":2624,"low":1678,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-23",75.5776,1.3534,1.82,2504,{"date":2629,"open":619,"high":2630,"low":619,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-22",74.2871,74.2242,1.257,1.72,4793,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-21",72.82,73.2945,72.9672,0.6972,0.96,2699,{"date":2644,"open":2645,"high":2645,"low":1299,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-18",72.9087,72.27,-1.4378,-1.95,3384,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":632,"volume":2656,"transactions":9,"vwap":2654},"2025-07-17",73.36,73.9,73.7078,-0.3338,2343,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2660,"change":2661,"percent_change":1104,"volume":2662,"transactions":9,"vwap":2660},"2025-07-16",73.4666,74.041603,0.2716,3219,{"date":2664,"open":2665,"high":2666,"low":617,"close":2667,"change":1647,"percent_change":1007,"volume":2668,"transactions":9,"vwap":2667},"2025-07-15",74.43,74.665,73.77,8307,{"date":2670,"open":2671,"high":2672,"low":2525,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-14",74.5545,74.65,-0.33,-0.44,1006,{"date":2677,"open":2678,"high":2596,"low":2679,"close":2596,"change":2680,"percent_change":632,"volume":2681,"transactions":9,"vwap":2596},"2025-07-11",74.88,74.632,-0.34,1084,{"date":2683,"open":2684,"high":2685,"low":2375,"close":1772,"change":2280,"percent_change":420,"volume":2686,"transactions":9,"vwap":1772},"2025-07-10",75.11,75.5519,3016,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":360,"volume":2693,"transactions":9,"vwap":2690},"2025-07-09",74.77,74.78,74.5,0.45,20097,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":829,"percent_change":141,"volume":2699,"transactions":9,"vwap":2698},"2025-07-08",73.88,74.57,74.33,4543,{"date":2701,"open":2702,"high":2702,"low":1795,"close":1795,"change":1411,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1795},"2025-07-07",74.87,-2.88,16216,{"date":2706,"open":2702,"high":2707,"low":2702,"close":1696,"change":2571,"percent_change":1893,"volume":2708,"transactions":9,"vwap":1696},"2025-07-03",76.195,2871,{"date":2710,"open":2346,"high":2711,"low":2382,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-02",75.82,1.6,2.16,11612,{"date":2716,"open":2717,"high":2339,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-01",73.39,74.22,0.86,1.17,5939,{"date":2723,"open":2724,"high":628,"low":2725,"close":2652,"change":2726,"percent_change":2012,"volume":2727,"transactions":9,"vwap":2652},"2025-06-30",73.4,73.2,-0.23,3449,{"date":2729,"open":2730,"high":2325,"low":2731,"close":2732,"change":2692,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-27",73.18,73.12,73.59,0.62,522955,{"date":2736,"open":477,"high":2737,"low":477,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-26",73.25,73.14,1.21,1.68,2455,{"date":2743,"open":476,"high":476,"low":2581,"close":2581,"change":890,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2581},"2025-06-25",-1.92,4362,{"date":2747,"open":2737,"high":2748,"low":1470,"close":2749,"change":791,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-24",73.58,73.34,0.91,2746,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2755,"change":1893,"percent_change":770,"volume":2756,"transactions":9,"vwap":2755},"2025-06-23",71.53,72.68,22357,{"date":2758,"open":2759,"high":2759,"low":1246,"close":458,"change":932,"percent_change":73,"volume":2760,"transactions":9,"vwap":458},"2025-06-20",73.23,7059,{"date":2762,"open":509,"high":598,"low":2763,"close":2764,"change":317,"percent_change":2692,"volume":2765,"transactions":9,"vwap":2764},"2025-06-18",71.67,72.19,3313,{"date":2767,"open":507,"high":507,"low":2768,"close":539,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":539},"2025-06-17",71.5801,-1.19,-1.63,2182,{"date":2773,"open":2774,"high":2774,"low":2775,"close":1460,"change":1586,"percent_change":1976,"volume":2776,"transactions":9,"vwap":1460},"2025-06-16",73.465,72.8,1651,{"date":2778,"open":2779,"high":2780,"low":2781,"close":607,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":607},"2025-06-13",73.55,73.817,73.11,-1.46,-1.96,3475,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1138,"volume":2791,"transactions":9,"vwap":2789},"2025-06-12",74.715,74.56,74.62,-0.2863,1972,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2795,"change":2796,"percent_change":1691,"volume":2797,"transactions":9,"vwap":2795},"2025-06-11",75.49,74.9063,-0.5037,1424,{"date":2799,"open":2684,"high":2800,"low":2684,"close":2800,"change":501,"percent_change":2194,"volume":2801,"transactions":9,"vwap":2800},"2025-06-10",75.41,1953,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":1569,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-09",75.98,74.49,75.12,1.05,2935,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2813,"change":1138,"percent_change":2123,"volume":2814,"transactions":9,"vwap":2813},"2025-06-06",74.99,75.010002,74.34,3568,{"date":2816,"open":2412,"high":1660,"low":2817,"close":2818,"change":1053,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-05",74.2439,74.72,0.95,9583,{"date":2822,"open":2823,"high":2824,"low":617,"close":2824,"change":750,"percent_change":770,"volume":2825,"transactions":9,"vwap":2824},"2025-06-04",73.68,74.019997,2551,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2829,"change":1302,"percent_change":1104,"volume":2831,"transactions":9,"vwap":2829},"2025-06-03",72.989,73.76,72.92,3009,{"date":2833,"open":2834,"high":2835,"low":619,"close":2836,"change":2674,"percent_change":461,"volume":2837,"transactions":9,"vwap":2836},"2025-06-02",73.5215,73.66,73.49,5526,{"date":2839,"open":2840,"high":2840,"low":2748,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-30",74.21,73.93,-0.505,-0.68,2624,{"date":2846,"open":2496,"high":2847,"low":2496,"close":2848,"change":2849,"percent_change":2733,"volume":2850,"transactions":9,"vwap":2848},"2025-05-29",74.5788,74.435,0.455,1519,{"date":2852,"open":2339,"high":2516,"low":2853,"close":2853,"change":1577,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-28",73.98,-1.4,4733,{"date":2857,"open":2858,"high":2382,"low":2859,"close":2860,"change":2861,"percent_change":709,"volume":2862,"transactions":9,"vwap":2860},"2025-05-27",74.89,74.635,75.029999,0.7609,8543,{"date":2864,"open":2865,"high":2698,"low":2866,"close":2867,"change":2868,"percent_change":2012,"volume":2869,"transactions":9,"vwap":2867},"2025-05-23",74.2212,74.040001,74.2691,-0.2309,4392,{"date":2871,"open":2540,"high":2872,"low":2873,"close":2691,"change":2874,"percent_change":1235,"volume":2875,"transactions":9,"vwap":2691},"2025-05-22",74.845,74.4832,-0.58,3326,{"date":2877,"open":2878,"high":2879,"low":2880,"close":1740,"change":452,"percent_change":601,"volume":2881,"transactions":9,"vwap":1740},"2025-05-21",75.6398,75.64,74.8337,5311,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2886,"change":2887,"percent_change":151,"volume":2888,"transactions":9,"vwap":2886},"2025-05-20",75.45,75.79,75.71,0.55,2739,{"date":2890,"open":2596,"high":2891,"low":2596,"close":2892,"change":2893,"percent_change":1153,"volume":2894,"transactions":9,"vwap":2892},"2025-05-19",75.54,75.16,-0.11,3104,{"date":2896,"open":2897,"high":2444,"low":2897,"close":2444,"change":1364,"percent_change":2887,"volume":2898,"transactions":9,"vwap":2444},"2025-05-16",74.855,1998,{"date":2900,"open":2690,"high":2901,"low":2902,"close":2383,"change":2903,"percent_change":1121,"volume":2904,"transactions":9,"vwap":2383},"2025-05-15",75.21,74.54,-0.13,2302,{"date":2906,"open":2907,"high":2907,"low":1677,"close":2811,"change":2908,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2811},"2025-05-14",75.050003,0,5870,{"date":2911,"open":2698,"high":2811,"low":2698,"close":2811,"change":1963,"percent_change":990,"volume":2912,"transactions":9,"vwap":2811},"2025-05-13",39650,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2916,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2916},"2025-05-12",73.915,74.31,73.81,2.18,3.02,4256,{"date":2922,"open":639,"high":639,"low":2923,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-09",72.13,-0.72,-0.99,1901,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":709,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-08",72.65,73.039902,72.2426,72.85,1.42,7240,{"date":2936,"open":2164,"high":2937,"low":2164,"close":2937,"change":2938,"percent_change":2519,"volume":2939,"transactions":9,"vwap":2937},"2025-05-07",71.83,0.67,2614,{"date":2941,"open":1453,"high":2942,"low":2943,"close":313,"change":1807,"percent_change":2944,"volume":2945,"transactions":9,"vwap":313},"2025-05-06",71.5115,71.111,-1.11,5259,{"date":2947,"open":567,"high":567,"low":2948,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-05",71.96,-0.55,-0.76,3468,{"date":2953,"open":2954,"high":2955,"low":2149,"close":2149,"change":750,"percent_change":381,"volume":2956,"transactions":9,"vwap":2149},"2025-05-02",72.76,73.17,21553,{"date":2958,"open":1911,"high":2959,"low":2763,"close":2960,"change":2961,"percent_change":2673,"volume":2962,"transactions":9,"vwap":2960},"2025-05-01",72.6,72.25,-0.24,4006,{"date":2964,"open":529,"high":2303,"low":2965,"close":2303,"change":632,"percent_change":1311,"volume":2966,"transactions":9,"vwap":2303},"2025-04-30",71.795,6222,{"date":2968,"open":2969,"high":2970,"low":467,"close":2971,"change":2673,"percent_change":632,"volume":2972,"transactions":9,"vwap":2971},"2025-04-29",72.98,73.159,72.94,2726,{"date":182,"open":2974,"high":619,"low":1316,"close":619,"change":2975,"percent_change":660,"volume":2976,"transactions":9,"vwap":619},72.505,0.765,8741]