[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGO":3,"homepage-market-summary":30,"stock-historical-AGO":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Assured Guaranty, LTD","NYSE",null,"SURETY INSURANCE","Assured Guaranty Ltd. provides credit protection products to the United States and international public finance and structured finance markets and manages assets across collateralized loan obligations as well as opportunity funds and liquid funds that build on its corporate credit, asset-based finance, municipal, and healthcare experience. The company operates in two segments: the Insurance segment and the Asset Management segment. The majority of the revenue earned by the company is from the Insurance segment.","367","Hamilton Bermuda, D0",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},68.27,67.51,68.41,67.2437,67.72,0.55,0.81,553401.993412,12152,68.0243,96.6,2.69,1096269.6360039255,69.8,5645,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},92.4,352362,128611995.242159,-16.73,"2025-04-21",[183,184,194,205,216,226,236,247,257,268,279,290,300,311,321,331,342,353,363,374,384,395,406,417,428,438,445,455,465,476,487,498,507,518,527,538,547,557,568,578,586,597,607,618,628,637,648,658,668,678,687,696,705,715,722,729,737,745,754,762,769,775,784,793,802,810,817,824,833,842,849,858,865,873,880,887,895,904,912,918,924,931,939,946,954,961,967,973,979,987,990,998,1005,1013,1021,1027,1033,1038,1044,1052,1060,1068,1075,1081,1088,1096,1102,1110,1117,1124,1131,1137,1143,1151,1157,1164,1172,1176,1183,1188,1195,1202,1210,1217,1224,1231,1238,1245,1251,1259,1268,1274,1278,1285,1290,1299,1304,1309,1315,1322,1325,1328,1336,1342,1350,1359,1367,1374,1381,1390,1398,1406,1414,1422,1429,1437,1444,1450,1457,1463,1469,1474,1482,1490,1497,1504,1510,1516,1523,1529,1536,1544,1550,1555,1562,1568,1574,1581,1586,1592,1597,1605,1613,1621,1627,1634,1640,1646,1653,1660,1669,1675,1681,1687,1694,1701,1710,1716,1723,1731,1739,1745,1751,1756,1762,1769,1774,1781,1788,1794,1802,1808,1814,1821,1826,1834,1842,1847,1856,1862,1866,1873,1879,1884,1890,1897,1904,1910,1916,1920,1926,1931,1936,1941,1947,1954,1959,1964,1968,1975,1983,1991,1998,2002,2008,2016,2021,2024,2030,2035,2040,2045,2052,2056,2059,2064,2070,2077,2082,2087,2092,2098,2103,2108,2112,2118,2122,2129,2133,2137,2140,2146,2151,2156,2161,2164,2167,2173,2177,2183,2189,2194,2200,2204,2210,2214,2219,2222,2226,2233,2238,2242,2247,2253,2260,2264,2268,2273,2277,2282,2286,2291,2296,2299,2303,2308,2313,2321,2325,2329,2334,2340,2344,2349,2353,2358,2365,2370,2374,2380,2386,2392,2396,2401,2406,2411,2416,2419,2423,2427,2432,2436,2442,2446,2450,2454,2457,2460,2465,2471,2478,2482,2487,2493,2498,2503,2509,2513,2517,2523,2529,2536,2543,2550,2555,2562,2569,2576,2581,2587,2594,2598,2604,2609,2613],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",68.7,69.12,67.5,-1.25,-1.81,451030.696396,9190,67.8292,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",68.87,69.28,68.29,68.97,-0.42,-0.61,435607.350908,10041,68.8314,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",69.65,69.78,68.91,69.39,-0.1,-0.14,512111.27351,11096,69.2749,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":80,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",70.12,71.2,69.09,69.49,1.59,762764.248904,13533,69.9923,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",69.56,68.03,68.4,-0.59,-0.86,624111.103752,12630,68.4684,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",70.87,71.33,68.8,68.99,-1.75,-2.47,555228.959405,11612,69.6175,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":121,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",71.22,71.27,70.19,70.74,-0.46,572323.579432,11179,70.8202,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",71.15,71.465,70.5,71.07,0.72,1.02,504787.470648,12262,71.0327,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",70.65,71.17,69.96,70.35,-0.73,-1.03,1697564.822604,11839,70.4208,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",71.99,72.295,70.82,71.08,-0.21,-0.29,566712.787611,10482,71.3017,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":211,"volume":297,"transactions":298,"vwap":299},"2026-09-16",71.56,72.34,71.18,71.29,-0.07,494614.03348,10801,71.5071,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",72.38,72.565,70.59,71.36,-1.56,-2.14,570668.695897,13585,71.2029,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",73.32,74.13,72.42,72.92,-0.01,413808.203502,9681,72.9103,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":212,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",73.38,73.97,72.54,72.93,-0.19,386887.170141,9852,72.9452,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",72.69,73.39,72.195,73.07,0.86,1.19,470647.630358,10587,72.9235,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",72.62,73.18,72.13,72.21,-0.79,-1.08,535682.853681,11983,72.4254,{"date":354,"open":355,"high":356,"low":316,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",74.78,75.19,73,-2.69,-3.55,322932.554317,9259,73.4602,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",75.26,75.805,75,75.69,-0.13,-0.17,403241.0316,9823,75.5122,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":101,"volume":381,"transactions":382,"vwap":383},"2026-09-03",75.59,76.19,75.49,75.82,0.79,295673.389897,9527,75.8453,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",74.99,76.06,74.695,75.03,0.57,0.77,319412.214285,9355,75.1056,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",74.96,75.51,74.12,74.46,-0.24,-0.32,279867.360303,8964,74.6564,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",75.43,75.44,74.11,74.7,-0.83,-1.1,402016.104009,7470,74.7663,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",76.16,76.8048,74.51,75.53,-0.31,-0.41,382729.60061,8588,75.3038,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":296,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",75.14,76.25,75.05,75.84,-0.09,464641.396483,9402,75.8389,{"date":439,"open":430,"high":440,"low":430,"close":441,"change":391,"percent_change":264,"volume":442,"transactions":443,"vwap":444},"2026-08-26",76.67,75.91,526065.971016,8643,76.068,{"date":446,"open":447,"high":448,"low":449,"close":430,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",74.34,75.18,73.41,0.95,1.28,457766.950697,9346,74.8017,{"date":456,"open":457,"high":458,"low":399,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",74.69,75.7,74.19,-0.25,-0.34,471403.721892,10934,74.7637,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",74.07,74.88,74.06,74.44,0.16,0.22,439901.303047,10863,74.4295,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",74.89,75.09,74.125,74.28,-0.95,-1.26,287492.004903,8664,74.417,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",75.77,76.88,74.92,75.23,-0.3,-0.4,250928.07471,8139,75.3212,{"date":499,"open":500,"high":501,"low":502,"close":422,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":437},"2026-08-18",76.93,77.11,75.38,-0.69,-0.91,276961.344481,8467,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",76.64,76.95,76.09,76.22,-0.57,-0.74,232763.346757,9614,76.3143,{"date":519,"open":520,"high":521,"low":387,"close":522,"change":523,"percent_change":21,"volume":524,"transactions":525,"vwap":526},"2026-08-14",76.12,76.81,76.79,0.62,241821.943672,9099,76.5604,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",75.45,76.515,74.91,76.17,1.41,1.89,377821.639248,9759,75.9821,{"date":539,"open":355,"high":540,"low":541,"close":542,"change":543,"percent_change":274,"volume":544,"transactions":545,"vwap":546},"2026-08-12",76.69,74.57,74.76,-0.55,353401.384242,10484,74.9772,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":412,"volume":554,"transactions":555,"vwap":556},"2026-08-11",75.4,76.45,75.28,75.31,-0.63,396214.435251,10109,75.7092,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",75.33,77.28,75.29,75.94,0.51,0.68,539482.419245,13071,76.2316,{"date":569,"open":570,"high":571,"low":572,"close":408,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",79.32,79.67,75.01,-7.14,-8.65,571244.944238,13636,76.913,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":370,"percent_change":285,"volume":583,"transactions":584,"vwap":585},"2026-08-06",84.1,82.07,82.57,289034.112914,9049,82.535,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",83.52,83.81,82.29,82.74,-0.15,-0.18,288395.663384,8270,82.7376,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":483,"volume":604,"transactions":605,"vwap":606},"2026-08-04",83.17,84.3499,82.7,82.89,-1.06,307173.271787,11048,83.3525,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",83.78,84.5445,83.365,83.95,1.23,1.49,332048.924694,10104,84.0204,{"date":619,"open":620,"high":621,"low":590,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",84.39,84.55,82.72,-1.43,-1.7,324770.821764,8273,83.0023,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":593,"percent_change":285,"volume":634,"transactions":635,"vwap":636},"2026-07-30",84.49,84.5,82.96,84.15,370607.524699,10321,83.986,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",85.05,85.99,83.97,84.33,-1.15,-1.35,415423.171159,12289,84.7021,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":157,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",85.49,86.94,84.6,85.48,0.21,325434.057147,10376,85.3729,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":296,"volume":665,"transactions":666,"vwap":667},"2026-07-27",85.44,86.17,85.07,85.3,-0.06,348517.319017,9072,85.4608,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",84.17,85.915,85.36,1.17,1.39,254829.720644,7948,85.4865,{"date":679,"open":620,"high":680,"low":681,"close":682,"change":683,"percent_change":402,"volume":684,"transactions":685,"vwap":686},"2026-07-23",84.6074,83.42,84.19,-0.27,305421.386763,8166,84.1618,{"date":688,"open":689,"high":690,"low":580,"close":691,"change":493,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",84.66,84.94,84.46,-0.35,244421.556607,6981,84.3749,{"date":697,"open":672,"high":698,"low":652,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",85.785,84.76,-0.65,-0.76,301777.116705,9415,84.9269,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",84.38,85.85,85.41,0.45,0.53,325204.586331,9304,85.3199,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":380,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",84.12,86.36,84.96,0.94,262000,{"date":723,"open":724,"high":725,"low":724,"close":670,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":670},"2026-07-16",82.3,84.62,1.68,2.04,334100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":327,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-15",82.010002,83.51,80.91,82.49,-0.23,301500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":189,"volume":744,"transactions":9,"vwap":742},"2026-07-14",83.55,83.83,82.62,82.68,-1.05,302700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",82.44,83.9,82.25,83.73,1.63,1.99,279700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":494,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",82.54,82.77,81.95,82.099998,-0.48,265300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":460,"percent_change":493,"volume":768,"transactions":9,"vwap":767},"2026-07-09",83,83.38,82.17,82.5,282700,{"date":770,"open":620,"high":631,"low":591,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",82.75,-1.27,-1.51,411100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",84.44,85.51,83.94,84.019997,0.39,0.47,302900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",83.45,84.13,83.31,83.63,-0.04,-0.05,288900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",82,83.75,81.26,83.67,2.28,2.8,325400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":613,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-01",80.62,81.66,80.54,81.39,1.53,304600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":116,"percent_change":790,"volume":816,"transactions":9,"vwap":815},"2026-06-30",80.040001,80.32,79.4,80.16,341000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":171,"percent_change":711,"volume":823,"transactions":9,"vwap":822},"2026-06-29",79.27,80.37,78.92,80.19,420800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",77.79,79.81,77.71,79.77,2.58,3.34,630500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",78.33,79.25,77.07,77.19,-1.14,-1.46,292400,{"date":843,"open":844,"high":845,"low":846,"close":835,"change":38,"percent_change":847,"volume":848,"transactions":9,"vwap":835},"2026-06-24",78.23,78.98,77.94,0.24,338900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",77.4,78.15,76.83,78.14,1.51,1.97,361600,{"date":859,"open":501,"high":860,"low":861,"close":862,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-22",77.33,76.51,76.63,0.14,342000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":274,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-18",77.010002,77.31,76.13,76.52,-0.94,1401600,{"date":874,"open":875,"high":846,"low":870,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",76.84,77.25,-0.12,-0.16,370600,{"date":881,"open":861,"high":882,"low":861,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",78.010002,77.37,1.43,1.88,379900,{"date":888,"open":889,"high":890,"low":891,"close":562,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":562},"2026-06-15",76.47,77.17,75.75,-0.52,-0.68,364300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",75.48,76.58,75.080002,76.46,0.82,1.08,308400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":121,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",76.54,76.75,75.37,75.64,-0.43,340500,{"date":913,"open":914,"high":915,"low":502,"close":916,"change":523,"percent_change":901,"volume":917,"transactions":9,"vwap":916},"2026-06-10",75.89,76.98,75.97,353700,{"date":919,"open":920,"high":433,"low":468,"close":921,"change":711,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",75.040001,75.35,0.71,317200,{"date":925,"open":926,"high":379,"low":411,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",75.55,74.82,-0.75,-0.99,389900,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",74.29,75.9,75.57,1.7,2.3,302100,{"date":940,"open":421,"high":386,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",73.43,73.87,0.67,0.92,317500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":893,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-03",73.9,73.95,72.76,73.2,-0.92,293700,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":878,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",73.27,75.089996,73.88,-0.22,354800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":370,"percent_change":735,"volume":966,"transactions":9,"vwap":965},"2026-06-01",75.17,73.46,74.040001,416200,{"date":968,"open":447,"high":969,"low":970,"close":971,"change":166,"percent_change":53,"volume":972,"transactions":9,"vwap":971},"2026-05-29",74.58,73.68,74.21,442200,{"date":974,"open":933,"high":386,"low":975,"close":976,"change":928,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-28",74.14,74.18,-1,371300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":483,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",76,76.99,74.55,74.93,-1.65,379400,{"date":988,"open":898,"high":837,"low":562,"close":377,"change":94,"percent_change":504,"volume":989,"transactions":9,"vwap":377},"2026-05-26",360500,{"date":991,"open":992,"high":993,"low":522,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",78.58,78.65,76.89,-1.78,-2.26,366700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":592,"percent_change":327,"volume":1004,"transactions":9,"vwap":1003},"2026-05-21",78.24,78.85,77.43,78.67,332900,{"date":1006,"open":835,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",78.97,77.83,78.82,1.07,1.38,356300,{"date":1014,"open":851,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",78.99,77.2,77.75,2.2,2.91,556700,{"date":1022,"open":1023,"high":1024,"low":531,"close":926,"change":943,"percent_change":1025,"volume":1026,"transactions":9,"vwap":926},"2026-05-18",74.97,76.8,0.89,506600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":468,"change":189,"percent_change":1031,"volume":1032,"transactions":9,"vwap":468},"2026-05-15",76.32,74.38,-1.64,476300,{"date":1034,"open":1035,"high":522,"low":909,"close":869,"change":131,"percent_change":1036,"volume":1037,"transactions":9,"vwap":869},"2026-05-14",76.010002,1.32,491400,{"date":1039,"open":1040,"high":1041,"low":397,"close":430,"change":190,"percent_change":1042,"volume":1043,"transactions":9,"vwap":430},"2026-05-13",76.31,76.53,-2.35,642700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":510,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":510},"2026-05-12",78.88,79.089996,76.94,-1.96,-2.48,806600,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",75.65,79.48,78.91,3.86,5.14,848500,{"date":1061,"open":1062,"high":1063,"low":976,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",79,79.55,75.050003,-7.38,-8.95,1337200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":171,"percent_change":563,"volume":1074,"transactions":9,"vwap":1073},"2026-05-07",82.029999,83.16,81.69,82.43,453100,{"date":1076,"open":1077,"high":1078,"low":805,"close":731,"change":1079,"percent_change":157,"volume":1080,"transactions":9,"vwap":731},"2026-05-06",82.27,82.47,0.15,343500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1079,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",81.65,82.41,81.86,0.12,289000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":80,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",80.29,82.089996,80.010002,81.74,0.88,315400,{"date":1097,"open":1098,"high":757,"low":1099,"close":1100,"change":1101,"percent_change":772,"volume":989,"transactions":9,"vwap":1100},"2026-05-01",82.46,80.72,80.86,-1.04,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":654,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",81.99,82.35,81.2,81.9,0.26,289100,{"date":1111,"open":1112,"high":1113,"low":1083,"close":1072,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1072},"2026-04-29",83.24,83.72,-1.83,-2.19,344800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":588,"change":711,"percent_change":1122,"volume":1123,"transactions":9,"vwap":588},"2026-04-28",83.88,84.14,83.11,0.64,311700,{"date":1125,"open":1121,"high":1126,"low":1127,"close":1128,"change":424,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-27",84.2,82.92,82.99,-0.49,293500,{"date":1132,"open":1133,"high":682,"low":1134,"close":1135,"change":72,"percent_change":1136,"volume":903,"transactions":9,"vwap":1135},"2026-04-24",83.21,82.42,83.4,0.06,{"date":1138,"open":740,"high":1139,"low":1140,"close":1141,"change":1086,"percent_change":863,"volume":1142,"transactions":9,"vwap":1141},"2026-04-23",83.84,82.11,83.35,309700,{"date":1144,"open":1145,"high":1141,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",82.66,81.84,83.23,0.49,0.59,931400,{"date":1152,"open":777,"high":777,"low":1153,"close":591,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":591},"2026-04-21",82.4,-0.64,-0.77,321400,{"date":1158,"open":707,"high":1159,"low":1160,"close":765,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":765},"2026-04-20",85.58,83.28,-1.42,-1.67,266400,{"date":1165,"open":1166,"high":709,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-17",83.34,83.010002,84.8,1.8,2.17,435700,{"date":1173,"open":1174,"high":1139,"low":602,"close":764,"change":910,"percent_change":892,"volume":1175,"transactions":9,"vwap":764},"2026-04-16",83.39,359000,{"date":1177,"open":1084,"high":1178,"low":1179,"close":1180,"change":131,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",83.74,82.39,83.43,1.2,277700,{"date":1184,"open":1185,"high":1127,"low":1186,"close":747,"change":790,"percent_change":791,"volume":1187,"transactions":9,"vwap":747},"2026-04-14",82.2,82.18,286700,{"date":1189,"open":1072,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2026-04-13",82.48,81.040001,0.52,0.63,327000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1114,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",83.85,81.67,81.96,-1.53,320300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",82.82,84.4,83.49,0.29,0.35,369700,{"date":1211,"open":1078,"high":1212,"low":1078,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",83.68,83.2,1.33,1.62,385100,{"date":1218,"open":1219,"high":1091,"low":1220,"close":1221,"change":1222,"percent_change":46,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",81.4,81.13,81.87,0.25,236600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1192,"percent_change":1122,"volume":1230,"transactions":9,"vwap":1229},"2026-04-06",80.76,81.63,80.61,81.62,198300,{"date":1232,"open":1099,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":390,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",81.46,80.17,81.099998,0.46,248000,{"date":1239,"open":1240,"high":1091,"low":1241,"close":1242,"change":1243,"percent_change":275,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",81.019997,80.5,80.64,-0.84,252200,{"date":1246,"open":1247,"high":1248,"low":812,"close":1249,"change":1010,"percent_change":1214,"volume":1250,"transactions":9,"vwap":1249},"2026-03-31",81.33,82.24,81.48,264100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":533,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",79.66,81.35,79.41,80.41,1.12,497200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",81.089996,81.12,79.16,79.29,-2.1,-2.58,290700,{"date":1269,"open":1270,"high":1140,"low":1271,"close":807,"change":434,"percent_change":1272,"volume":1273,"transactions":9,"vwap":807},"2026-03-26",81.31,81.27,-0.11,222600,{"date":1275,"open":1229,"high":731,"low":1276,"close":1249,"change":878,"percent_change":95,"volume":1277,"transactions":9,"vwap":1249},"2026-03-25",80.9,271200,{"date":1279,"open":1280,"high":1248,"low":1281,"close":1282,"change":38,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",81.010002,80.96,81.64,0.23,262600,{"date":1286,"open":1104,"high":759,"low":1287,"close":1288,"change":1122,"percent_change":380,"volume":1289,"transactions":9,"vwap":1288},"2026-03-23",81.080002,81.45,326000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",82.040001,82.37,80.53,80.81,-1.22,-1.49,689700,{"date":1300,"open":758,"high":591,"low":1301,"close":1070,"change":760,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1070},"2026-03-19",80.74,-0.58,290400,{"date":1305,"open":1306,"high":609,"low":1098,"close":1307,"change":232,"percent_change":275,"volume":1308,"transactions":9,"vwap":1307},"2026-03-18",82.9,82.51,242600,{"date":1310,"open":1311,"high":652,"low":1312,"close":1313,"change":212,"percent_change":370,"volume":1314,"transactions":9,"vwap":1313},"2026-03-17",84.21,83.33,83.37,259800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":732,"change":1320,"percent_change":471,"volume":1321,"transactions":9,"vwap":732},"2026-03-16",84,85.050003,83.46,0.13,329600,{"date":1323,"open":582,"high":641,"low":582,"close":765,"change":654,"percent_change":1222,"volume":1324,"transactions":9,"vwap":765},"2026-03-13",375500,{"date":1326,"open":732,"high":633,"low":767,"close":599,"change":603,"percent_change":483,"volume":1327,"transactions":9,"vwap":599},"2026-03-12",319200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-11",85.16,83.62,84.23,-0.72,-0.85,293800,{"date":1337,"open":1338,"high":1339,"low":725,"close":1340,"change":1154,"percent_change":928,"volume":1341,"transactions":9,"vwap":1340},"2026-03-10",84.9,86.4,84.95,312400,{"date":1343,"open":690,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",85.67,83.61,85.59,0.28,0.33,303500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",84.67,85.79,83.64,85.31,-1.39,-1.6,318500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":871,"volume":1366,"transactions":9,"vwap":1364},"2026-03-05",87.059998,87.66,86.19,86.7,-0.82,237200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":523,"percent_change":922,"volume":1373,"transactions":9,"vwap":1372},"2026-03-04",86.57,87.72,85.66,87.52,294900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":543,"percent_change":553,"volume":1380,"transactions":9,"vwap":1379},"2026-03-03",86.47,87.4,84.78,86.9,335000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-02",85.87,88.4,85.74,87.45,1.24,1.44,500600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":910,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-27",89.33,89.99,85.11,86.21,-0.5,616500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1236,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",86.45,87.17,86.2,86.64,0.4,269600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":943,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-25",86.27,86.39,85.029999,86.24,0.78,220100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1236,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-24",85.19,86.16,84.74,85.57,0.54,230900,{"date":1423,"open":1424,"high":1384,"low":1425,"close":1394,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1394},"2026-02-23",87.95,85.089996,-3.28,-3.71,283400,{"date":1430,"open":1431,"high":1432,"low":1379,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-20",87.63,88.76,88.39,1.66,1.91,214000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":95,"percent_change":735,"volume":1443,"transactions":9,"vwap":1442},"2026-02-19",87.010002,87.55,86.37,86.73,184600,{"date":1445,"open":1446,"high":1446,"low":1395,"close":1447,"change":94,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",87.41,86.93,-0.8,213900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1431,"change":1455,"percent_change":614,"volume":1456,"transactions":9,"vwap":1431},"2026-02-17",87,88.25,86.97,1.29,255700,{"date":1458,"open":1403,"high":1459,"low":1460,"close":1461,"change":140,"percent_change":1154,"volume":1462,"transactions":9,"vwap":1461},"2026-02-13",86.78,85.62,86.34,201700,{"date":1464,"open":1461,"high":1465,"low":1466,"close":1379,"change":1283,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1379},"2026-02-12",87.96,85.88,0.27,261800,{"date":1470,"open":1471,"high":1452,"low":1353,"close":1472,"change":1086,"percent_change":863,"volume":1473,"transactions":9,"vwap":1472},"2026-02-11",86.86,86.67,232500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":101,"volume":1481,"transactions":9,"vwap":1479},"2026-02-10",85.84,86.81,85.83,86.55,0.9,183500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1265,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",87.24,88.95,85.5,85.65,-2.39,297400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":317,"percent_change":317,"volume":1496,"transactions":9,"vwap":1495},"2026-02-06",88.33,89.69,87.35,87.75,219100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":943,"percent_change":391,"volume":1503,"transactions":9,"vwap":1502},"2026-02-05",87.15,88.57,87.089996,87.76,265700,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1501,"change":1455,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1501},"2026-02-04",86.32,87.89,1.5,286100,{"date":1511,"open":1512,"high":1513,"low":1318,"close":1514,"change":1079,"percent_change":157,"volume":1515,"transactions":9,"vwap":1514},"2026-02-03",85.27,87.07,85.8,263900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1487,"change":1521,"percent_change":720,"volume":1522,"transactions":9,"vwap":1487},"2026-02-02",85,85.89,84.52,0.8,297600,{"date":1524,"open":1525,"high":1159,"low":1526,"close":1527,"change":402,"percent_change":1528,"volume":1277,"transactions":9,"vwap":1527},"2026-01-30",85.25,84.58,84.85,-0.38,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":885,"volume":923,"transactions":9,"vwap":1534},"2026-01-29",84.25,85.21,84.099998,85.17,1.57,{"date":1537,"open":1538,"high":1205,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-28",83.65,82.86,83.6,0.58,0.7,316300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":232,"percent_change":275,"volume":1549,"transactions":9,"vwap":1548},"2026-01-27",84.07,82.8,83.019997,207400,{"date":1551,"open":1552,"high":1352,"low":1552,"close":1119,"change":523,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1119},"2026-01-26",83.26,0.74,361900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1552,"change":1560,"percent_change":1356,"volume":1561,"transactions":9,"vwap":1552},"2026-01-23",84.029999,84.82,83.040001,-1.17,217400,{"date":1563,"open":1416,"high":1416,"low":1564,"close":1565,"change":1566,"percent_change":1154,"volume":1567,"transactions":9,"vwap":1565},"2026-01-22",83.82,84.43,-0.54,259700,{"date":1569,"open":1533,"high":1570,"low":1533,"close":1571,"change":1572,"percent_change":902,"volume":1573,"transactions":9,"vwap":1571},"2026-01-21",85.29,84.97,0.91,224900,{"date":1575,"open":1576,"high":1330,"low":1577,"close":1578,"change":482,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",84.7,83.98,84.059998,-1.12,232600,{"date":1582,"open":1583,"high":653,"low":1576,"close":1584,"change":543,"percent_change":1154,"volume":1585,"transactions":9,"vwap":1584},"2026-01-16",85.13,85.010002,286800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1086,"percent_change":863,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",84.65,86.18,85.56,313000,{"date":1593,"open":1594,"high":1595,"low":1518,"close":660,"change":72,"percent_change":1136,"volume":1596,"transactions":9,"vwap":660},"2026-01-14",85.4,86.050003,320000,{"date":1598,"open":1599,"high":1600,"low":1518,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-13",88.61,88.7,85.39,-3.61,-4.06,323400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":977,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-12",89.55,90.52,88.97,89,-1.11,288100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":910,"volume":1620,"transactions":9,"vwap":1618},"2026-01-09",90.12,90.94,89.73,90,-0.39,315300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1236,"percent_change":563,"volume":1626,"transactions":9,"vwap":1625},"2026-01-08",90.13,91.44,90.39,278000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":106,"percent_change":1086,"volume":1633,"transactions":9,"vwap":1632},"2026-01-07",89.34,90.18,88.71,89.93,378700,{"date":1635,"open":1392,"high":1636,"low":1599,"close":1637,"change":1638,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-06",89.87,89.82,0,309000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1637,"change":902,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1637},"2026-01-05",88.029999,90.28,1.22,330400,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":483,"volume":1652,"transactions":9,"vwap":1650},"2026-01-02",89.7,88.48,88.74,-1.13,315700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1636,"change":1448,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1636},"2025-12-31",90.59,91.39,89.5,-0.88,259600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-30",90.77,91.29,90.36,90.67,0.08,0.09,238100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1655,"change":664,"percent_change":296,"volume":1674,"transactions":9,"vwap":1655},"2025-12-29",90.8,91.010002,90.29,290600,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":285,"percent_change":735,"volume":1680,"transactions":9,"vwap":1679},"2025-12-26",91.029999,90.089996,90.65,253900,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":791,"percent_change":791,"volume":1686,"transactions":9,"vwap":1685},"2025-12-24",90.64,91.51,90.86,160100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":434,"volume":1693,"transactions":9,"vwap":1691},"2025-12-23",90.3,91.6,90.91,-0.08,302500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1148,"percent_change":1420,"volume":1700,"transactions":9,"vwap":1699},"2025-12-22",90.69,91.55,90.27,90.99,386600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-19",91.63,92.019997,90.41,90.5,-1.68,-1.82,1393800,{"date":1711,"open":1712,"high":177,"low":1713,"close":1714,"change":1086,"percent_change":1320,"volume":1715,"transactions":9,"vwap":1714},"2025-12-18",91.42,91.26,92.18,261000,{"date":1717,"open":1718,"high":177,"low":1719,"close":1720,"change":1721,"percent_change":674,"volume":1722,"transactions":9,"vwap":1720},"2025-12-17",91.12,90.76,92.059998,1.26,294000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1671,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1671},"2025-12-16",92.010002,92.13,90.23,-0.89,-0.97,693900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":751,"volume":1738,"transactions":9,"vwap":1736},"2025-12-15",90.46,92.29,90.37,91.69,1.47,416100,{"date":1740,"open":1741,"high":1742,"low":1657,"close":1743,"change":1208,"percent_change":781,"volume":1744,"transactions":9,"vwap":1743},"2025-12-12",90.16,90.26,90.22,335100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1636,"change":1257,"percent_change":1721,"volume":1750,"transactions":9,"vwap":1636},"2025-12-11",88.99,90.010002,88.089996,277300,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1222,"percent_change":1347,"volume":1341,"transactions":9,"vwap":1755},"2025-12-10",88.34,89.77,88.75,{"date":1757,"open":1507,"high":1758,"low":1507,"close":1759,"change":1480,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-09",88.72,88.5,1.03,272200,{"date":1763,"open":1764,"high":1765,"low":1386,"close":1766,"change":275,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-08",89.029999,89.050003,87.6,-1.16,276200,{"date":1770,"open":1755,"high":1609,"low":1771,"close":1772,"change":212,"percent_change":878,"volume":1773,"transactions":9,"vwap":1772},"2025-12-05",88.2,88.63,197900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":664,"percent_change":296,"volume":1780,"transactions":9,"vwap":1779},"2025-12-04",88.64,89.52,88.23,88.77,185100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":892,"percent_change":1302,"volume":1787,"transactions":9,"vwap":1786},"2025-12-03",89.26,89.67,88.56,88.83,187900,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":232,"percent_change":482,"volume":1793,"transactions":9,"vwap":1792},"2025-12-02",90.019997,89.21,89.35,235100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":121,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-01",90.07,91.050003,89.76,90.21,-0.36,305800,{"date":1803,"open":1608,"high":1804,"low":1805,"close":1806,"change":1148,"percent_change":1420,"volume":1807,"transactions":9,"vwap":1806},"2025-11-28",91.16,90.17,90.54,161200,{"date":1809,"open":1796,"high":1810,"low":1811,"close":1812,"change":1638,"percent_change":1638,"volume":1813,"transactions":9,"vwap":1812},"2025-11-26",91.43,89.66,90.050003,449900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1812,"change":1467,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1812},"2025-11-25",90.35,91.71,90.040001,0.3,325700,{"date":1822,"open":1657,"high":1618,"low":1823,"close":1824,"change":317,"percent_change":317,"volume":1825,"transactions":9,"vwap":1824},"2025-11-24",88.62,89.78,399500,{"date":1827,"open":1828,"high":1829,"low":1776,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-21",88.81,90.24,89.79,1.74,1.98,351200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-20",88.3,89.43,87.47,88.050003,0.02,277500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1642,"change":150,"percent_change":743,"volume":1515,"transactions":9,"vwap":1642},"2025-11-19",88.68,89.42,87.93,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-18",87.050003,89.38,86.76,88.96,2.21,2.55,356200,{"date":1857,"open":1858,"high":1858,"low":1479,"close":1859,"change":1860,"percent_change":87,"volume":1861,"transactions":9,"vwap":1859},"2025-11-17",87.81,86.75,-0.71,306900,{"date":1863,"open":1864,"high":1778,"low":1439,"close":1865,"change":95,"percent_change":735,"volume":1187,"transactions":9,"vwap":1865},"2025-11-14",87.85,87.46,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1362,"change":1871,"percent_change":106,"volume":1872,"transactions":9,"vwap":1362},"2025-11-13",87.32,87.97,86.95,0.1,284300,{"date":1874,"open":1875,"high":1876,"low":1501,"close":1877,"change":95,"percent_change":735,"volume":1878,"transactions":9,"vwap":1877},"2025-11-12",87.69,88.6,87.56,352700,{"date":1880,"open":1442,"high":1881,"low":1442,"close":1502,"change":1011,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1502},"2025-11-11",87.92,1.6,245100,{"date":1885,"open":1369,"high":1886,"low":1887,"close":1888,"change":1396,"percent_change":1302,"volume":1889,"transactions":9,"vwap":1888},"2025-11-10",87.31,86.040001,86.38,406900,{"date":1891,"open":748,"high":651,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-07",82.69,86.88,5.32,6.52,594300,{"date":1898,"open":1198,"high":1899,"low":1900,"close":1901,"change":1800,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-06",82.14,80.69,81.56,-0.44,421500,{"date":1905,"open":1140,"high":1906,"low":1907,"close":1908,"change":1272,"percent_change":369,"volume":1909,"transactions":9,"vwap":1908},"2025-11-05",83.050003,81.61,81.92,389800,{"date":1911,"open":1912,"high":1899,"low":1913,"close":1070,"change":564,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1070},"2025-11-04",81.55,80.78,0.84,329000,{"date":1917,"open":813,"high":1912,"low":570,"close":1254,"change":391,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1254},"2025-11-03",0.96,392300,{"date":1921,"open":807,"high":1083,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1919,"transactions":9,"vwap":1923},"2025-10-31",80.23,80.58,-1.29,-1.58,{"date":1927,"open":1928,"high":1073,"low":1929,"close":1221,"change":450,"percent_change":673,"volume":1930,"transactions":9,"vwap":1221},"2025-10-30",80.95,80.89,259900,{"date":1932,"open":1928,"high":1907,"low":1933,"close":1934,"change":692,"percent_change":910,"volume":1935,"transactions":9,"vwap":1934},"2025-10-29",80.44,80.92,210800,{"date":1937,"open":1938,"high":1248,"low":1100,"close":1271,"change":929,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1271},"2025-10-28",81.76,-1.2,274500,{"date":1942,"open":1943,"high":1559,"low":1944,"close":1945,"change":877,"percent_change":592,"volume":1946,"transactions":9,"vwap":1945},"2025-10-27",82.95,82.080002,82.26,205600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1272,"percent_change":369,"volume":1953,"transactions":9,"vwap":1952},"2025-10-24",82.61,83.099998,82.34,82.38,176000,{"date":1955,"open":1956,"high":756,"low":1957,"close":734,"change":1914,"percent_change":1760,"volume":1958,"transactions":9,"vwap":734},"2025-10-23",82.019997,81.23,195700,{"date":1960,"open":1961,"high":1174,"low":1962,"close":1083,"change":232,"percent_change":1101,"volume":1963,"transactions":9,"vwap":1083},"2025-10-22",82.76,81.47,291100,{"date":1965,"open":1262,"high":1943,"low":1256,"close":1307,"change":855,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1307},"2025-10-21",1.86,244100,{"date":1969,"open":1234,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1721,"volume":1974,"transactions":9,"vwap":1972},"2025-10-20",81.24,80.089996,81,1.01,172500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1010,"volume":1982,"transactions":9,"vwap":1980},"2025-10-17",79.6,80.24,78.77,79.99,0.85,242800,{"date":1984,"open":1985,"high":1923,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-16",80.31,79.050003,79.14,-1.84,-2.27,309400,{"date":1992,"open":1993,"high":1944,"low":1994,"close":1995,"change":1996,"percent_change":1925,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",82.059998,80.42,80.98,-1.3,251000,{"date":1999,"open":1240,"high":601,"low":1240,"close":2000,"change":673,"percent_change":1388,"volume":2001,"transactions":9,"vwap":2000},"2025-10-14",82.28,186700,{"date":2003,"open":2004,"high":1901,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1773,"transactions":9,"vwap":2005},"2025-10-13",80.43,81.11,0.6,0.75,{"date":2009,"open":2010,"high":2011,"low":2004,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-10",82.31,82.52,80.51,-1.38,-1.69,229100,{"date":2017,"open":767,"high":1312,"low":1907,"close":2018,"change":2019,"percent_change":274,"volume":2020,"transactions":9,"vwap":2018},"2025-10-09",81.89,-0.6,200000,{"date":2022,"open":599,"high":1212,"low":1951,"close":734,"change":877,"percent_change":592,"volume":2023,"transactions":9,"vwap":734},"2025-10-08",227100,{"date":2025,"open":1577,"high":2026,"low":2027,"close":1949,"change":1579,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1949},"2025-10-07",85.18,82.6,-1.34,247000,{"date":2031,"open":2032,"high":2033,"low":1180,"close":750,"change":543,"percent_change":700,"volume":2034,"transactions":9,"vwap":750},"2025-10-06",84.42,84.93,236200,{"date":2036,"open":621,"high":2037,"low":1332,"close":2038,"change":683,"percent_change":402,"volume":2039,"transactions":9,"vwap":2038},"2025-10-03",85.55,84.28,474800,{"date":2041,"open":2042,"high":690,"low":2042,"close":621,"change":2043,"percent_change":1572,"volume":2044,"transactions":9,"vwap":621},"2025-10-02",83.56,0.76,452900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":232,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-01",84.35,85.26,83.79,-1.02,296300,{"date":2053,"open":707,"high":1418,"low":1119,"close":1588,"change":20,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1588},"2025-09-30",0.65,221700,{"date":2057,"open":620,"high":620,"low":786,"close":1533,"change":543,"percent_change":700,"volume":2058,"transactions":9,"vwap":1533},"2025-09-29",236800,{"date":2060,"open":2061,"high":672,"low":1577,"close":1588,"change":21,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1588},"2025-09-26",84.29,0.97,199200,{"date":2065,"open":630,"high":2066,"low":2067,"close":1139,"change":1101,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1139},"2025-09-25",84.72,83.47,-1.23,280900,{"date":2071,"open":1197,"high":2072,"low":2073,"close":2074,"change":338,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-24",85.15,83.59,84.88,1.42,317100,{"date":2078,"open":2079,"high":642,"low":2079,"close":2080,"change":1086,"percent_change":863,"volume":2081,"transactions":9,"vwap":2080},"2025-09-23",83.44,83.69,268000,{"date":2083,"open":1540,"high":1317,"low":2084,"close":2085,"change":664,"percent_change":296,"volume":2086,"transactions":9,"vwap":2085},"2025-09-22",82.84,83.57,297300,{"date":2088,"open":2089,"high":2090,"low":1306,"close":789,"change":2006,"percent_change":263,"volume":2091,"transactions":9,"vwap":789},"2025-09-19",83.12,83.92,1072900,{"date":2093,"open":1938,"high":2094,"low":1907,"close":2095,"change":1387,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-18",83.29,83.029999,1.52,295300,{"date":2099,"open":1280,"high":1952,"low":1280,"close":2100,"change":2101,"percent_change":884,"volume":2102,"transactions":9,"vwap":2100},"2025-09-17",81.79,1.15,353900,{"date":2104,"open":2105,"high":2105,"low":822,"close":1242,"change":1448,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1242},"2025-09-16",81.38,-0.98,326700,{"date":2109,"open":1293,"high":741,"low":1220,"close":2110,"change":743,"percent_change":772,"volume":2111,"transactions":9,"vwap":2110},"2025-09-15",81.44,313800,{"date":2113,"open":2114,"high":2115,"low":1179,"close":734,"change":2116,"percent_change":87,"volume":2117,"transactions":9,"vwap":734},"2025-09-12",82.87,83.18,-0.67,264300,{"date":2119,"open":1198,"high":681,"low":1907,"close":1071,"change":533,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1071},"2025-09-11",1.72,244700,{"date":2123,"open":2124,"high":1293,"low":2125,"close":2126,"change":493,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-10",82.36,81.36,81.75,-0.37,234600,{"date":2130,"open":1091,"high":1084,"low":1083,"close":2131,"change":1086,"percent_change":1079,"volume":2132,"transactions":9,"vwap":2131},"2025-09-09",82.050003,384800,{"date":2134,"open":1105,"high":1105,"low":1276,"close":2135,"change":460,"percent_change":493,"volume":2136,"transactions":9,"vwap":2135},"2025-09-08",81.93,270700,{"date":2138,"open":1204,"high":1174,"low":1899,"close":1186,"change":232,"percent_change":1101,"volume":2139,"transactions":9,"vwap":1186},"2025-09-05",384000,{"date":2141,"open":2142,"high":1559,"low":2143,"close":1559,"change":1455,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1559},"2025-09-04",82.22,81.98,1.58,192200,{"date":2147,"open":2148,"high":1199,"low":1228,"close":2126,"change":1420,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2126},"2025-09-03",80.71,0.66,348000,{"date":2152,"open":2153,"high":1185,"low":1099,"close":2154,"change":929,"percent_change":1939,"volume":2155,"transactions":9,"vwap":2154},"2025-09-02",81.91,81.21,303700,{"date":2157,"open":1185,"high":2158,"low":1249,"close":1185,"change":1819,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1185},"2025-08-29",82.64,0.37,299700,{"date":2162,"open":724,"high":724,"low":1287,"close":1107,"change":878,"percent_change":327,"volume":2163,"transactions":9,"vwap":1107},"2025-08-28",322000,{"date":2165,"open":1270,"high":1153,"low":1270,"close":1993,"change":1122,"percent_change":380,"volume":2166,"transactions":9,"vwap":1993},"2025-08-27",381000,{"date":2168,"open":1220,"high":1282,"low":2169,"close":2170,"change":2171,"percent_change":171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-26",80.79,81.42,0.34,297100,{"date":2174,"open":1945,"high":747,"low":1287,"close":1287,"change":623,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1287},"2025-08-25",-1.73,405300,{"date":2178,"open":2179,"high":2180,"low":1247,"close":1307,"change":1215,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1307},"2025-08-22",81.58,82.58,2,232100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1929,"change":877,"percent_change":592,"volume":2188,"transactions":9,"vwap":1929},"2025-08-21",80.97,81.17,80.14,355300,{"date":2190,"open":1287,"high":2191,"low":1276,"close":1280,"change":1154,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1280},"2025-08-20",81.85,-0.78,268100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1083,"change":1387,"percent_change":2199,"volume":1163,"transactions":9,"vwap":1083},"2025-08-19",80.34,81.82,80.26,1.54,{"date":2201,"open":2202,"high":1226,"low":1092,"close":1256,"change":434,"percent_change":1272,"volume":2203,"transactions":9,"vwap":1256},"2025-08-18",80.2,403900,{"date":2205,"open":1078,"high":2206,"low":2207,"close":1241,"change":2208,"percent_change":243,"volume":2209,"transactions":9,"vwap":1241},"2025-08-15",82.59,80.49,-2.04,326600,{"date":2211,"open":1949,"high":2212,"low":1901,"close":756,"change":166,"percent_change":53,"volume":2213,"transactions":9,"vwap":756},"2025-08-14",82.73,251900,{"date":2215,"open":1270,"high":2216,"low":1934,"close":1307,"change":2217,"percent_change":145,"volume":2218,"transactions":9,"vwap":1307},"2025-08-13",82.63,0.5,592700,{"date":2220,"open":1077,"high":771,"low":1912,"close":731,"change":434,"percent_change":1272,"volume":2221,"transactions":9,"vwap":731},"2025-08-12",279900,{"date":2223,"open":1072,"high":734,"low":2224,"close":759,"change":654,"percent_change":1108,"volume":2225,"transactions":9,"vwap":759},"2025-08-11",81.15,529600,{"date":2227,"open":2228,"high":2229,"low":2018,"close":2018,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2018},"2025-08-08",83.3,84.11,-2.55,-3.02,527100,{"date":2234,"open":2235,"high":1506,"low":641,"close":777,"change":2175,"percent_change":2236,"volume":2237,"transactions":9,"vwap":777},"2025-08-07",85.71,-2.01,597200,{"date":2239,"open":1395,"high":1459,"low":708,"close":661,"change":2240,"percent_change":2241,"volume":1142,"transactions":9,"vwap":661},"2025-08-06",0.38,0.44,{"date":2243,"open":1518,"high":2244,"low":621,"close":1353,"change":2245,"percent_change":2120,"volume":2246,"transactions":9,"vwap":1353},"2025-08-05",86.5,1.45,388100,{"date":2248,"open":2249,"high":2250,"low":2085,"close":2251,"change":2217,"percent_change":2006,"volume":2252,"transactions":9,"vwap":2251},"2025-08-04",83.96,84.53,84.34,240500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1139,"change":514,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1139},"2025-08-01",83.91,84.3,83.07,-0.87,400900,{"date":2261,"open":2262,"high":652,"low":2262,"close":1526,"change":1480,"percent_change":902,"volume":2263,"transactions":9,"vwap":1526},"2025-07-31",83.25,307600,{"date":2265,"open":780,"high":2032,"low":588,"close":1212,"change":910,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1212},"2025-07-30",-0.51,210900,{"date":2269,"open":2270,"high":2271,"low":2255,"close":2229,"change":1347,"percent_change":1348,"volume":2272,"transactions":9,"vwap":2229},"2025-07-29",84.26,84.73,221000,{"date":2274,"open":641,"high":2275,"low":1212,"close":740,"change":1619,"percent_change":253,"volume":2276,"transactions":9,"vwap":740},"2025-07-28",84.54,239300,{"date":2278,"open":739,"high":621,"low":739,"close":2279,"change":1412,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-25",84.22,0.93,219300,{"date":2283,"open":2249,"high":2061,"low":2284,"close":2079,"change":232,"percent_change":2050,"volume":2285,"transactions":9,"vwap":2079},"2025-07-24",83.36,225600,{"date":2287,"open":1531,"high":2288,"low":2289,"close":2256,"change":1079,"percent_change":157,"volume":2290,"transactions":9,"vwap":2256},"2025-07-23",84.57,83.53,332200,{"date":2292,"open":1319,"high":2293,"low":1319,"close":633,"change":720,"percent_change":2294,"volume":2295,"transactions":9,"vwap":633},"2025-07-22",84.64,1.13,264700,{"date":2297,"open":2067,"high":1311,"low":2084,"close":1133,"change":593,"percent_change":959,"volume":2298,"transactions":9,"vwap":1133},"2025-07-21",340100,{"date":2300,"open":1312,"high":1120,"low":2301,"close":1174,"change":1666,"percent_change":1871,"volume":2302,"transactions":9,"vwap":1174},"2025-07-18",83.27,208800,{"date":2304,"open":1908,"high":2305,"low":1908,"close":788,"change":2306,"percent_change":338,"volume":2307,"transactions":9,"vwap":788},"2025-07-17",83.41,0.98,277400,{"date":2309,"open":2310,"high":1121,"low":805,"close":2311,"change":2312,"percent_change":2241,"volume":1668,"transactions":9,"vwap":2311},"2025-07-16",82.19,82.33,0.36,{"date":2314,"open":2315,"high":1317,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-15",83.71,81.94,81.97,-2.13,-2.53,230600,{"date":2322,"open":2323,"high":1418,"low":2289,"close":1533,"change":1148,"percent_change":1149,"volume":2324,"transactions":9,"vwap":1533},"2025-07-14",83.58,272600,{"date":2326,"open":2327,"high":1557,"low":1084,"close":1345,"change":781,"percent_change":782,"volume":2328,"transactions":9,"vwap":1345},"2025-07-11",82.45,367100,{"date":2330,"open":1213,"high":1540,"low":1179,"close":2331,"change":2332,"percent_change":423,"volume":2333,"transactions":9,"vwap":2331},"2025-07-10",83.22,-0.26,362900,{"date":2335,"open":1527,"high":2336,"low":1950,"close":2337,"change":1767,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-09",85.35,83.48,-1.37,283100,{"date":2341,"open":642,"high":2342,"low":642,"close":2293,"change":95,"percent_change":401,"volume":2343,"transactions":9,"vwap":2293},"2025-07-08",85.63,369000,{"date":2345,"open":2346,"high":1519,"low":2256,"close":2347,"change":2348,"percent_change":1155,"volume":1324,"transactions":9,"vwap":2347},"2025-07-07",85.24,84.84,-0.66,{"date":2350,"open":2351,"high":1363,"low":2352,"close":1486,"change":711,"percent_change":523,"volume":1182,"transactions":9,"vwap":1486},"2025-07-03",85.52,85.45,{"date":2354,"open":2355,"high":2355,"low":699,"close":1571,"change":1162,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1571},"2025-07-02",86.41,-1.93,305500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1403,"change":253,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1403},"2025-07-01",86.53,87.9,85.96,-0.53,460200,{"date":2366,"open":1431,"high":2367,"low":1376,"close":2368,"change":2369,"percent_change":2266,"volume":1963,"transactions":9,"vwap":2368},"2025-06-30",88.010002,87.099998,-0.45,{"date":2371,"open":2372,"high":1858,"low":1893,"close":1440,"change":157,"percent_change":654,"volume":2373,"transactions":9,"vwap":1440},"2025-06-27",87.27,712600,{"date":2375,"open":1395,"high":1838,"low":1590,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-26",87.37,1.55,1.81,291600,{"date":2381,"open":2382,"high":2383,"low":1159,"close":2384,"change":413,"percent_change":772,"volume":2385,"transactions":9,"vwap":2384},"2025-06-25",86.96,87.029999,85.82,244500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":735,"percent_change":2332,"volume":1284,"transactions":9,"vwap":2391},"2025-06-24",87.38,87.77,86.8,86.92,{"date":2393,"open":1411,"high":2394,"low":1419,"close":1499,"change":1914,"percent_change":2062,"volume":2395,"transactions":9,"vwap":1499},"2025-06-23",87.21,320400,{"date":2397,"open":1383,"high":1849,"low":2352,"close":2398,"change":922,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-20",86.31,0.83,999500,{"date":2402,"open":2061,"high":2403,"low":2061,"close":2403,"change":1011,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-18",85.6,1.64,405000,{"date":2407,"open":2408,"high":2408,"low":1354,"close":2279,"change":2409,"percent_change":1200,"volume":2410,"transactions":9,"vwap":2279},"2025-06-17",85.53,-1.31,376300,{"date":2412,"open":2026,"high":2413,"low":2414,"close":2408,"change":922,"percent_change":1914,"volume":2415,"transactions":9,"vwap":2408},"2025-06-16",86.62,85.040001,298800,{"date":2417,"open":1531,"high":1371,"low":1533,"close":1558,"change":877,"percent_change":212,"volume":2418,"transactions":9,"vwap":1558},"2025-06-13",315000,{"date":2420,"open":1135,"high":2421,"low":599,"close":690,"change":1981,"percent_change":1973,"volume":2422,"transactions":9,"vwap":690},"2025-06-12",85.080002,285800,{"date":2424,"open":2042,"high":2256,"low":2289,"close":2425,"change":390,"percent_change":564,"volume":2426,"transactions":9,"vwap":2425},"2025-06-11",84.089996,291800,{"date":2428,"open":750,"high":2429,"low":2430,"close":588,"change":2369,"percent_change":1566,"volume":2431,"transactions":9,"vwap":588},"2025-06-10",84.050003,82.93,263400,{"date":2433,"open":1601,"high":1601,"low":1312,"close":641,"change":2434,"percent_change":624,"volume":2435,"transactions":9,"vwap":641},"2025-06-09",-1.45,285300,{"date":2437,"open":1394,"high":778,"low":1520,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-06",85.42,1.31,1.56,207800,{"date":2443,"open":690,"high":690,"low":2444,"close":2229,"change":2127,"percent_change":1902,"volume":2445,"transactions":9,"vwap":2229},"2025-06-05",83.8,231500,{"date":2447,"open":1352,"high":1584,"low":1126,"close":2448,"change":285,"percent_change":460,"volume":2449,"transactions":9,"vwap":2448},"2025-06-04",84.48,263800,{"date":2451,"open":2061,"high":1168,"low":602,"close":2452,"change":1272,"percent_change":369,"volume":2453,"transactions":9,"vwap":2452},"2025-06-03",84.69,346700,{"date":2455,"open":682,"high":2074,"low":1121,"close":1168,"change":1222,"percent_change":1819,"volume":2456,"transactions":9,"vwap":1168},"2025-06-02",287100,{"date":2458,"open":787,"high":2459,"low":787,"close":621,"change":370,"percent_change":95,"volume":1855,"transactions":9,"vwap":621},"2025-05-30",84.99,{"date":2461,"open":2462,"high":1418,"low":1354,"close":2066,"change":1541,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2066},"2025-05-29",84.59,0.69,271300,{"date":2466,"open":2467,"high":2468,"low":2429,"close":1120,"change":2068,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1120},"2025-05-28",85.14,85.64,-1.44,381700,{"date":2472,"open":2414,"high":2473,"low":2474,"close":2475,"change":2280,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-27",85.75,84.010002,85.37,1.1,303800,{"date":2479,"open":2305,"high":652,"low":2480,"close":777,"change":1148,"percent_change":1541,"volume":2481,"transactions":9,"vwap":777},"2025-05-23",83.32,395400,{"date":2483,"open":2484,"high":2485,"low":1906,"close":612,"change":791,"percent_change":664,"volume":2486,"transactions":9,"vwap":612},"2025-05-22",84.41,84.68,388300,{"date":2488,"open":2489,"high":2468,"low":779,"close":1317,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1317},"2025-05-21",85.099998,-1.92,-2.23,341100,{"date":2494,"open":640,"high":2495,"low":2342,"close":2496,"change":327,"percent_change":959,"volume":2497,"transactions":9,"vwap":2496},"2025-05-20",86.58,85.92,328900,{"date":2499,"open":1363,"high":2500,"low":2408,"close":2501,"change":212,"percent_change":878,"volume":2502,"transactions":9,"vwap":2501},"2025-05-19",86.3,86.11,410500,{"date":2504,"open":2505,"high":2382,"low":2384,"close":2506,"change":2507,"percent_change":402,"volume":2508,"transactions":9,"vwap":2506},"2025-05-16",86.46,86.25,-0.28,302000,{"date":2510,"open":2511,"high":1859,"low":2511,"close":2360,"change":38,"percent_change":472,"volume":2512,"transactions":9,"vwap":2360},"2025-05-15",85.54,298400,{"date":2514,"open":1372,"high":1372,"low":650,"close":1461,"change":644,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1461},"2025-05-14",-1.54,400700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1875,"change":1819,"percent_change":2171,"volume":2522,"transactions":9,"vwap":1875},"2025-05-13",88.15,88.59,87.3,395300,{"date":2524,"open":1453,"high":2525,"low":2526,"close":2527,"change":317,"percent_change":317,"volume":2528,"transactions":9,"vwap":2527},"2025-05-12",88.79,86.029999,87.39,470200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1377,"change":743,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1377},"2025-05-09",88.040001,90.61,86.65,-1.19,505100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1521,"percent_change":1572,"volume":2542,"transactions":9,"vwap":2541},"2025-05-08",88.46,89.24,88,88.45,639100,{"date":2544,"open":2545,"high":1727,"low":2546,"close":2547,"change":2548,"percent_change":985,"volume":2549,"transactions":9,"vwap":2547},"2025-05-07",89.12,87.080002,87.65,-1.47,782700,{"date":2551,"open":2552,"high":2553,"low":1610,"close":2545,"change":892,"percent_change":1302,"volume":2554,"transactions":9,"vwap":2545},"2025-05-06",89.41,90.49,353500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1566,"percent_change":2019,"volume":2561,"transactions":9,"vwap":2560},"2025-05-05",89.95,90.34,89.32,89.64,252400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1630,"change":2567,"percent_change":2568,"volume":2034,"transactions":9,"vwap":1630},"2025-05-02",89.15,90.51,88.29,2.67,3.05,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":959,"percent_change":460,"volume":2575,"transactions":9,"vwap":2574},"2025-05-01",87.19,88.52,86.82,87.51,241200,{"date":2577,"open":1875,"high":1642,"low":1514,"close":2578,"change":743,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-04-30",87.73,-1.18,346400,{"date":2582,"open":2583,"high":2584,"low":1447,"close":2585,"change":21,"percent_change":944,"volume":2586,"transactions":9,"vwap":2585},"2025-04-29",87.67,88.94,88.78,232700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":1869,"change":673,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1869},"2025-04-28",87.42,88.18,86.89,1.35,245900,{"date":2595,"open":2596,"high":1447,"low":2475,"close":2390,"change":1108,"percent_change":1819,"volume":2597,"transactions":9,"vwap":2390},"2025-04-25",85.94,280400,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":1644,"percent_change":884,"volume":2603,"transactions":9,"vwap":2602},"2025-04-24",84.86,86.98,86.54,339100,{"date":2605,"open":1402,"high":2606,"low":1330,"close":2607,"change":1149,"percent_change":1542,"volume":2608,"transactions":9,"vwap":2607},"2025-04-23",87.5,85.32,317800,{"date":2610,"open":2323,"high":719,"low":2114,"close":2271,"change":2611,"percent_change":831,"volume":2612,"transactions":9,"vwap":2271},"2025-04-22",2.74,254400,{"date":181,"open":1961,"high":764,"low":2614,"close":1104,"change":1155,"percent_change":150,"volume":2615,"transactions":9,"vwap":1104},81.51,237400]