[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVIE":3,"homepage-market-summary":30,"stock-historical-CVIE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVIE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calvert International Responsible Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2067,1.012048,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.87,83.685,84.03,83.425,82.46,1.41,1.71,23222.393066,86.98,66.97,21390.300112474102,84.5,921,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},57.84,19343,7060159.328231,43.76,"2025-04-22",[182,185,195,204,214,225,236,247,256,267,277,288,299,309,319,328,337,347,358,367,376,386,396,405,415,426,435,445,454,464,474,485,495,505,515,526,536,546,556,565,574,585,594,603,614,623,633,644,653,662,672,683,693,702,713,723,732,743,754,764,771,779,788,796,802,810,819,827,835,844,852,857,865,874,881,889,896,904,913,922,930,935,942,950,956,962,969,978,985,991,997,1004,1013,1019,1025,1034,1042,1051,1060,1068,1076,1083,1090,1098,1106,1115,1124,1129,1137,1145,1152,1160,1168,1176,1184,1191,1199,1205,1211,1217,1224,1232,1239,1247,1256,1263,1271,1280,1288,1296,1305,1314,1321,1329,1338,1346,1354,1363,1369,1377,1385,1392,1401,1409,1417,1422,1431,1440,1448,1457,1466,1475,1482,1490,1497,1505,1512,1519,1524,1531,1540,1546,1553,1559,1567,1573,1580,1588,1596,1604,1611,1617,1624,1632,1638,1646,1653,1660,1669,1677,1683,1688,1695,1702,1708,1714,1723,1730,1735,1743,1752,1760,1767,1772,1778,1786,1792,1798,1804,1809,1817,1824,1830,1836,1842,1849,1853,1861,1868,1874,1881,1887,1894,1901,1910,1917,1925,1931,1938,1946,1954,1961,1969,1976,1983,1991,1999,2006,2014,2021,2028,2035,2043,2051,2060,2065,2072,2078,2085,2091,2097,2105,2112,2120,2125,2134,2141,2148,2155,2160,2167,2174,2180,2188,2194,2199,2205,2212,2219,2225,2232,2239,2245,2253,2259,2264,2271,2278,2285,2290,2297,2304,2312,2318,2325,2331,2339,2346,2354,2362,2370,2376,2382,2390,2397,2405,2412,2418,2424,2432,2440,2447,2455,2463,2470,2477,2484,2492,2499,2506,2514,2521,2529,2537,2544,2553,2558,2566,2573,2579,2584,2591,2599,2606,2614,2621,2625,2629,2634,2640,2646,2654,2660,2665,2671,2679,2685,2691,2697,2701,2707,2712,2719,2726,2733,2741,2749,2756,2761,2769,2776,2781,2788,2795,2800,2808,2814,2821,2829,2835,2841,2848,2855,2862,2868,2874,2880,2886,2891,2897,2904,2909,2918,2925,2932],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},286,83.7192,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",82.9,83.1399,82.25,-0.6669,-0.8,38656.3125,440,82.6862,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",84.12,83.1269,-1.0431,-1.24,41316.0495,233,83.6594,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",83.98,84.17,83.52,0.0677,0.08,15267.267173,202,83.8009,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",84.2,84.2699,83.59,84.1023,-0.5777,-0.68,18032.123992,177,84.0456,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",84.49,84.7199,84.0701,84.68,0.9184,1.1,17226.9701,150,84.5782,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",83.83,84.1471,83.267,83.7616,-0.1984,-0.24,40652.2202,366,83.6866,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",84.89,83.96,-1.637,-1.91,14046.9056,175,84.2128,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",85.21,85.71,85.16,85.597,0.197,0.23,21193.8267,241,85.4239,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",84.81,85.44,85.4,1.4606,1.74,52406.9919,341,85.1914,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",83.82,84.0399,83.51,83.9394,-0.5177,-0.61,20009.1237,178,83.7813,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",84.58,84.63,84.3725,84.4571,1.0829,1.3,19919.4287,222,84.4947,{"date":300,"open":206,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",84.27,82.94,83.3742,-0.1222,-0.15,29361.4894,290,83.6226,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",83.86,83.16,83.4964,-0.4376,-0.52,14553.705154,245,83.4799,{"date":320,"open":250,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":212,"vwap":327},"2026-09-14",84.29,83.5038,83.934,-1.2615,-1.48,17264.794099,84.0128,{"date":329,"open":271,"high":271,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",85.09,85.1955,0.9726,1.15,7583.019708,130,85.1942,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",84.6892,84.155,84.2229,-1.0836,-1.27,8102.3099,142,84.6082,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",85.85,85.895,85.25,85.3065,-0.8253,-0.96,10156.556859,161,85.499,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",86.66,86.1318,-0.25,-0.29,11241.771827,148,86.354,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":212,"vwap":375},"2026-09-04",85.77,86.505,86.3818,0.4316,0.5,23877.7322,86.1988,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",85.312488,86.0199,85.9502,1.0302,1.21,29067.5484,184,85.7603,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",84.62,84.97,84.92,0.405,0.48,13465.2253,166,84.8735,{"date":397,"open":389,"high":398,"low":321,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",85.15,84.515,-0.8067,-0.95,16133.3664,179,84.8278,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",85.88,85.08,85.3217,-0.257,-0.3,22015.155285,153,85.4371,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",86.18,86.26,85.41,85.5787,-0.4213,-0.49,19957.956,228,85.7311,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":263,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",86.06,85.59,86,0.27,42348.3382,193,85.8059,{"date":436,"open":437,"high":438,"low":439,"close":369,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",86.155,86.1665,85.72,-0.4802,-0.56,19858.769501,187,85.91,{"date":446,"open":447,"high":418,"low":448,"close":449,"change":450,"percent_change":59,"volume":451,"transactions":452,"vwap":453},"2026-08-25",85.94,85.87,86.2502,1.0126,30839.4296,257,86.0654,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",85.46,85.04,85.2376,-0.4724,-0.55,7302.1961,168,85.2714,{"date":465,"open":466,"high":467,"low":468,"close":259,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",85.785,85.9,85.66,0.7203,0.85,13396.369228,220,85.7734,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",85.03,85.24,84.7847,84.9897,-0.0279,-0.03,13464.173185,200,84.9576,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",85.4698,84.925,85.0176,0.2834,0.33,10805.693424,201,85.0352,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":286,"vwap":504},"2026-08-18",85.31,85.35,84.54,84.7342,-1.6439,-1.9,9502.0394,84.7979,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":443,"vwap":514},"2026-08-17",86.57,86.745,86.3349,86.3781,0.1644,0.19,70584.0519,86.4094,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",86.46,86.64,86.07,86.2137,-0.097,-0.11,6877.916,134,86.3107,{"date":527,"open":528,"high":529,"low":530,"close":525,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",86.19,86.5,86.1893,0.4559,0.53,12575.2175,121,86.2927,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",86.1398,85.6982,85.8548,0.7489,0.88,14301.881,118,85.8663,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":335,"vwap":555},"2026-08-11",85.2,85.4992,84.98,85.1059,0.3098,0.37,22508.4401,85.0528,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":315,"volume":562,"transactions":563,"vwap":564},"2026-08-10",84.99,84.72,84.7961,-0.4439,11047.669891,208,84.8348,{"date":566,"open":567,"high":567,"low":568,"close":477,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",85.45,84.8797,0.8974,1.06,7082.5403,111,85.1168,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",84.37,84.82,84.295,84.3426,-0.0174,-0.02,14245.5597,159,84.5096,{"date":586,"open":587,"high":330,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",84.87,84.36,-0.285,-0.34,10369.155865,205,84.8214,{"date":595,"open":596,"high":230,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",83.76,84.645,1.6951,2.04,104428.975488,218,84.2459,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",82.45,83.4018,82.345,82.9499,0.3437,0.42,15355.4988,172,82.7472,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":452,"vwap":622},"2026-07-31",83.05,82.24,82.6062,-0.1509,-0.18,17674.6845,82.647,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",81.51,82.825,82.7571,2.5983,3.24,23115.3081,325,82.4237,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",80.79,81.18,79.94,80.1588,-1.185,-1.46,33237.689197,306,80.7631,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":483,"vwap":652},"2026-07-28",80.6,81.6483,81.3438,-0.6074,-0.74,19331.3904,81.2934,{"date":654,"open":605,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":394,"vwap":661},"2026-07-27",82.6098,81.48,81.9512,0.3495,0.43,9870.214981,81.858,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":563,"vwap":671},"2026-07-24",81.7,82.1833,81.49,81.6017,-0.3111,-0.38,21906.137649,81.6921,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",81.73,82.2484,81.535,81.9128,-0.9974,-1.2,56445.6738,252,81.7754,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",83.14,82.85,82.9102,0.035,0.04,5783.4618,152,82.9793,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":524,"vwap":701},"2026-07-21",82.304,82.9587,82.8752,1.5877,1.95,9369.286,82.8482,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",81.98,82.16,81.2551,81.2875,-0.5422,-0.66,28996.6339,139,81.7837,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",81.06,82.09,81.8297,-0.7071,-0.86,239312.0568,128,82.0798,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":200,"volume":729,"transactions":730,"vwap":731},"2026-07-16",82.68,82.4185,82.5368,-1.0402,8557.6021,165,82.538,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",83.66,83.705,82.87,83.577,0.147,0.18,11727.920829,163,83.4966,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",83.34,83.599,83.305,83.43,1.08,1.31,14872.558,158,83.4115,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",83.13,82.3,82.35,-1.82,-2.16,12040.55133,138,82.7369,{"date":765,"open":250,"high":766,"low":767,"close":207,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":207},"2026-07-10",84.32,83.72,0.345,0.41,10700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",83.73,84.13,83.825,0.598,0.72,10900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",82.676,83.23,82.23,83.227,-0.444,-0.53,5600,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",84.35,83.46,83.671,-1.707,-2,8800,{"date":797,"open":269,"high":456,"low":269,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",85.378,1.511,1.8,16300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":739,"volume":809,"transactions":9,"vwap":807},"2026-07-02",84.59,84.73,83.32,83.867,0.154,16600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",84.010002,84.31,83.71,83.713,-1.3,-1.53,43400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",84.45,85.080002,85.013,0.721,0.86,21500,{"date":828,"open":596,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",84.33,83.067001,84.292,0.47,0.56,13500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",83.5,84.15,83.44,83.822,-0.657,-0.78,19100,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",85.14,84.26,84.479,1.049,1.26,38900,{"date":853,"open":748,"high":854,"low":685,"close":748,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":748},"2026-06-24",83.699,0.01,9000,{"date":858,"open":839,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",84.112,83.375,83.42,-2.8,-3.25,19000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",86.14,86.45,85.195,86.22,-0.58,-0.67,12500,{"date":875,"open":876,"high":25,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",86.42,86.8,1.44,1.69,73200,{"date":882,"open":876,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",86.755,85.261,85.36,-0.12,-0.14,11300,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":887,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-16",85.96,86.27,85.48,-0.16,19400,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",86.010002,85.595,85.62,1.46,1.73,13100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",83.89,84.51,83.48,84.16,0.26,0.31,11400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",81.86,84.175,81.6,83.9,3.05,3.77,31100,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",81.68,82.255,80.85,-1.38,-1.68,17700,{"date":931,"open":745,"high":932,"low":933,"close":783,"change":112,"percent_change":112,"volume":934,"transactions":9,"vwap":783},"2026-06-09",83.49,80.98,14000,{"date":936,"open":937,"high":938,"low":939,"close":617,"change":470,"percent_change":940,"volume":941,"transactions":9,"vwap":617},"2026-06-08",82.542,82.75,82.19,1.04,70100,{"date":943,"open":944,"high":945,"low":636,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",83.45,83.469,81.39,-3.5,-4.12,14600,{"date":951,"open":588,"high":952,"low":953,"close":249,"change":954,"percent_change":739,"volume":955,"transactions":9,"vwap":249},"2026-06-04",85.025002,84.07,0.15,32600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":872,"volume":873,"transactions":9,"vwap":960},"2026-06-03",85.11,84.56,84.74,-0.57,{"date":963,"open":964,"high":965,"low":966,"close":497,"change":553,"percent_change":967,"volume":968,"transactions":9,"vwap":497},"2026-06-02",85,85.445,84.95,0.44,9300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",84.34,85.23,84.099998,84.94,0.54,0.64,25900,{"date":979,"open":28,"high":980,"low":981,"close":982,"change":983,"percent_change":967,"volume":984,"transactions":9,"vwap":982},"2026-05-29",84.755,84.202,84.4,0.366,11200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":911,"percent_change":553,"volume":984,"transactions":9,"vwap":990},"2026-05-28",83.3,84.28,83.12,84.033997,{"date":992,"open":993,"high":993,"low":932,"close":994,"change":995,"percent_change":411,"volume":996,"transactions":9,"vwap":994},"2026-05-27",84.135,83.724,-0.256,11600,{"date":998,"open":999,"high":206,"low":1000,"close":206,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":206},"2026-05-26",83.62,83.4,1.89,2.3,18900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",82.2,82.335,81.915,82.089996,0.093,0.11,14500,{"date":1014,"open":1015,"high":705,"low":1015,"close":1016,"change":1017,"percent_change":45,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",80.64,81.997,0.812,34700,{"date":1020,"open":1021,"high":917,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":949,"transactions":9,"vwap":1022},"2026-05-20",79.61,81.185,1.735,2.18,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",79.3,79.91,79.11,79.45,-0.659,-0.82,9700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":159,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",80.169,80.28,79.32,80.109,0.59,15000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",79.54,79.88,79.36,79.519,-1.916,-2.35,13300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",81.36,81.72,81.35,81.435,0.136,0.17,11800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",80.78,81.4,81.299,0.734,0.91,12200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":843,"transactions":9,"vwap":1073},"2026-05-12",80.535,80.68,79.86,80.565,-1.117,-1.37,{"date":1077,"open":674,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":620,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",81.91,81.62,81.682,-0.145,6500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":749,"percent_change":82,"volume":1089,"transactions":9,"vwap":1088},"2026-05-08",81.57,81.89,81.31,81.827,7300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",82.21,80.55,80.747,-1.373,-1.67,87300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-05-06",81.75,82.12,81.56,2.558,3.22,15700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-05",79.205,79.736,79.145,79.562,1.153,1.47,21900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",79.080002,79.24,78.16,78.409,-0.891,-1.12,12900,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1027,"change":886,"percent_change":305,"volume":1128,"transactions":9,"vwap":1027},"2026-05-01",79.25,79.8,17400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-04-30",78.46,79.42,78.28,2.08,2.69,9500,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",77.85,77.15,77.34,-0.726,-0.93,18800,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":968,"transactions":9,"vwap":1149},"2026-04-28",78.23,77.945,78.066002,-0.713,-0.91,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":770,"transactions":9,"vwap":1157},"2026-04-27",78.98,79.029999,78.67,78.779,-0.062,-0.08,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":333,"volume":1167,"transactions":9,"vwap":1165},"2026-04-24",78.4,78.87,78.335,78.841,0.898,16500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":872,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-23",78.32,78.685,77.68,77.943,-0.85,18200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1066,"volume":1183,"transactions":9,"vwap":1181},"2026-04-22",78.6,78.66,78.26,78.613,0.706,9600,{"date":1185,"open":1186,"high":1187,"low":1139,"close":1188,"change":1189,"percent_change":1190,"volume":1136,"transactions":9,"vwap":1188},"2026-04-21",79.050003,79.21,77.907,-1.536,-1.93,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":871,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",79.31,79.48,78.95,79.443,-0.467,57700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1028,"change":1204,"percent_change":599,"volume":1050,"transactions":9,"vwap":1028},"2026-04-17",79.85,80.13,79.621,1.6,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":411,"volume":801,"transactions":9,"vwap":1209},"2026-04-16",78.77,78.22,78.31,-0.235,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1158,"percent_change":1159,"volume":1216,"transactions":9,"vwap":1214},"2026-04-15",78.425,78.545,78.211,13000,{"date":1218,"open":1219,"high":1179,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",78.13,78.607,0.847,1.09,40500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-13",76.35,77.76,76.215,0.756,0.98,19300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":512,"percent_change":122,"volume":1238,"transactions":9,"vwap":1237},"2026-04-10",77.19,77.468,76.822,77.0039978,15400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":894,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",76.23,77.032997,76.029999,76.814,-0.121,22300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",77.16,77.241,76.48,76.935,3.33,4.52,8500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":-6,"volume":1012,"transactions":9,"vwap":1261},"2026-04-07",72.965,73.92,72.415,73.605,-0.001,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-06",73.21,73.72,73.606,0.416,0.57,16900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-02",71.88,73.29,71.79,73.19,-0.72,-0.97,27300,{"date":1281,"open":1259,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",74.33,73.53,73.91,1.22,1.68,41000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1291},"2026-03-31",71.029999,72.69,70.77,2.6,3.71,50100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",70.71,70.795,69.754,70.089996,-0.06,-0.09,42400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",70.66,70.87,70.040001,70.15,-0.71,-1,19500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1067,"transactions":9,"vwap":1318},"2026-03-26",71.73,72.14,70.86,-1.74,-2.4,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":470,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-25",72.72,72.94,72.48,72.6,1.18,63000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",71.23,72.019997,71.089996,71.75,-0.36,-0.5,19600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1002,"volume":1345,"transactions":9,"vwap":1343},"2026-03-23",71.84,72.9,71.672,72.11,1.62,52100,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",72.34,70.24,70.49,-2.34,-3.21,21300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-19",71.46,73.12,71.437,72.83,-0.167,-0.23,54000,{"date":1364,"open":1284,"high":1365,"low":1366,"close":1366,"change":1095,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",74.080002,72.997,-1.85,25000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1050,"transactions":9,"vwap":1374},"2026-03-17",74.655,74.729,74.18,74.37,0.407,0.55,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1024,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",73.55,74.137,73.498,73.963,1.579,23100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1136,"transactions":9,"vwap":1389},"2026-03-13",73.65,73.93,72.384,-0.865,-1.18,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",73.99,74.059998,73.099998,73.249,-1.648,-2.2,28600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":934,"transactions":9,"vwap":1406},"2026-03-11",74.76,75.18,74.38,74.897,-0.036,-0.05,{"date":1410,"open":1411,"high":1243,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",75.22,74.275,74.933,0.003,0,44600,{"date":1418,"open":1324,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":232,"volume":1368,"transactions":9,"vwap":1419},"2026-03-09",74.93,72.35,0.815,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",73.5,74.52,73.31,74.115,-0.875,-1.17,30500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",75.48,76.19,74.099998,74.99,-1.828,-2.38,20100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":82,"volume":1447,"transactions":9,"vwap":1445},"2026-03-04",76.089996,76.99,75.87,76.818,1.018,19200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",74.84,76.87,73.89,75.8,-2.92,-3.71,45700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-02",78.33,78.949,78.080002,78.72,-1.403,-1.75,18000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-27",80.16,81.19,79.995,80.123,-0.227,-0.28,24600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":855,"percent_change":855,"volume":1481,"transactions":9,"vwap":1480},"2026-02-26",80.54,80.645,79.795,80.35,26100,{"date":1483,"open":1484,"high":1477,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-25",80.38,79.98,80.34,0.77,0.97,36600,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":825,"volume":1496,"transactions":9,"vwap":1494},"2026-02-24",78.92,79.575,79.57,0.68,46700,{"date":1498,"open":1187,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-23",79.39,78.62,78.89,-0.47,-0.59,31200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1046,"change":1510,"percent_change":850,"volume":1511,"transactions":9,"vwap":1046},"2026-02-20",78.42,79.41,78.139,0.99,41400,{"date":1513,"open":1514,"high":1507,"low":1515,"close":1516,"change":894,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-19",78,77.87,78.37,-0.2,32800,{"date":1520,"open":1516,"high":1501,"low":1521,"close":1522,"change":911,"percent_change":127,"volume":1523,"transactions":9,"vwap":1522},"2026-02-18",78.274,78.53,12300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1208,"change":1529,"percent_change":243,"volume":1530,"transactions":9,"vwap":1208},"2026-02-17",77.75,78.56,77.435,-0.188,23700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-13",78.099998,78.55,77.59,78.408,0.308,0.39,25800,{"date":1541,"open":1029,"high":1542,"low":1543,"close":1533,"change":842,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1533},"2026-02-12",79.4,77.91,-0.99,31700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1548,"change":1551,"percent_change":825,"volume":1552,"transactions":9,"vwap":1548},"2026-02-11",78.88,79.22,78.17,0.67,26900,{"date":1554,"open":1147,"high":1459,"low":1555,"close":1556,"change":127,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",78.11,78.21,0.51,12700,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-09",77.029999,77.89,77.81,1.045,1.36,21800,{"date":1568,"open":1444,"high":1569,"low":1444,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-06",76.765,1.765,2.35,8700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1174,"percent_change":1122,"volume":1579,"transactions":9,"vwap":1578},"2026-02-05",75.13,75.45,74.865,75,19700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1408,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-04",76.56,76.58,75.545,75.85,-0.07,15900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":739,"volume":1595,"transactions":9,"vwap":1593},"2026-02-03",75.77,75.97,75.348,75.9,0.133,17500,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-02",75.23,75.83,75.767,0.527,0.7,18600,{"date":1605,"open":1606,"high":1607,"low":1578,"close":1608,"change":1609,"percent_change":1610,"volume":996,"transactions":9,"vwap":1608},"2026-01-30",75.98,76.084999,75.24,-1.088,-1.43,{"date":1612,"open":1582,"high":1582,"low":1576,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",76.328,0.228,0.3,12600,{"date":1618,"open":1619,"high":1226,"low":1620,"close":1621,"change":1622,"percent_change":441,"volume":1623,"transactions":9,"vwap":1621},"2026-01-28",76.28,75.785,76.099998,-0.43,26400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1566,"transactions":9,"vwap":1629},"2026-01-27",76.07,77.14,76.050003,76.53,1.14,1.51,{"date":1633,"open":1634,"high":1635,"low":1598,"close":1636,"change":152,"percent_change":832,"volume":1637,"transactions":9,"vwap":1636},"2026-01-26",75.34,75.62,75.39,13700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":976,"volume":1645,"transactions":9,"vwap":1643},"2026-01-23",74.46,75.31,74.28,75.040001,0.478,40000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":52,"volume":984,"transactions":9,"vwap":1651},"2026-01-22",74.51,74.98,74.4,74.562,0.362,{"date":1654,"open":1387,"high":1405,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-21",73.49,74.2,0.939,1.28,8100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-20",73.39,73.76,73.22,73.261,-1.059,-1.42,12800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1587,"transactions":9,"vwap":1674},"2026-01-16",74.3,74.328,73.97,74.32,0.208,0.28,{"date":1678,"open":1679,"high":1650,"low":1395,"close":1680,"change":1681,"percent_change":911,"volume":1682,"transactions":9,"vwap":1680},"2026-01-15",74.306,74.112,0.232,11900,{"date":1684,"open":1673,"high":1685,"low":1686,"close":1687,"change":512,"percent_change":910,"volume":1255,"transactions":9,"vwap":1687},"2026-01-14",74.22,73.727,73.88,{"date":1689,"open":1365,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":996,"transactions":9,"vwap":1692},"2026-01-13",74.725,73.677,73.69,-0.473,-0.64,{"date":1696,"open":1697,"high":1698,"low":1388,"close":1699,"change":1700,"percent_change":1701,"volume":912,"transactions":9,"vwap":1699},"2026-01-12",73.94,74.5,74.163,0.343,0.46,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":38,"percent_change":45,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",73.46,73.82,73.27,8200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1302,"percent_change":1159,"volume":1255,"transactions":9,"vwap":1713},"2026-01-08",72.93,73.36,72.82,73.089996,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-07",73.4,73.425,73.11,73.15,-0.275,-0.37,13600,{"date":1724,"open":1725,"high":1673,"low":1726,"close":1717,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1717},"2026-01-06",73.3,73.25,0.065,0.09,16000,{"date":1731,"open":1326,"high":1711,"low":1732,"close":1711,"change":749,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1711},"2026-01-05",72.59,1.49,15300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1230,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-02",72.25,72.47,71.98,72.28,1.37,9200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-31",71.61,71.65,71.27,71.3,-0.385,-0.54,41200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":911,"volume":1759,"transactions":9,"vwap":1757},"2025-12-30",71.74,71.96,71.58,71.685,0.225,16200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1356,"change":1765,"percent_change":620,"volume":1766,"transactions":9,"vwap":1356},"2025-12-29",71.49,72.585,71.42,-0.13,26800,{"date":1768,"open":1754,"high":1754,"low":1356,"close":1769,"change":1058,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-26",71.59,0.24,9100,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1764,"change":1776,"percent_change":910,"volume":1777,"transactions":9,"vwap":1764},"2025-12-24",71.38,71.505,0.185,14400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":315,"volume":1785,"transactions":9,"vwap":1783},"2025-12-23",71.14,71.67,71.059998,71.235,-0.375,27500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1745,"change":152,"percent_change":52,"volume":1791,"transactions":9,"vwap":1745},"2025-12-22",71.48,71.7,71.44,7700,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":127,"volume":1558,"transactions":9,"vwap":1796},"2025-12-19",71.18,71.575,71.26,0.287,{"date":1799,"open":1748,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1630,"volume":1707,"transactions":9,"vwap":1802},"2025-12-18",71.315,70.88,70.973,0.803,{"date":1805,"open":1331,"high":1331,"low":1806,"close":1806,"change":842,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-17",70.17,-1.1,45600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1336,"volume":1816,"transactions":9,"vwap":1814},"2025-12-16",71.19,71.22,70.78,70.95,-0.354,34200,{"date":1818,"open":1819,"high":1316,"low":1820,"close":1821,"change":1822,"percent_change":1269,"volume":1823,"transactions":9,"vwap":1821},"2025-12-15",71.54,71.17,71.304,0.404,20600,{"date":1825,"open":1826,"high":1781,"low":1827,"close":1828,"change":872,"percent_change":1829,"volume":873,"transactions":9,"vwap":1828},"2025-12-12",71.47,70.75,70.9,-0.94,{"date":1831,"open":1832,"high":1833,"low":1764,"close":1834,"change":1615,"percent_change":610,"volume":1835,"transactions":9,"vwap":1834},"2025-12-11",71.45,71.63,71.57,29200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1747,"change":470,"percent_change":382,"volume":1841,"transactions":9,"vwap":1747},"2025-12-10",70.89,71.41,70.57,23800,{"date":1843,"open":1840,"high":1844,"low":1845,"close":1846,"change":1586,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-09",70.84,70.415,70.42,-0.1,29300,{"date":1850,"open":1827,"high":1318,"low":1851,"close":1350,"change":1765,"percent_change":620,"volume":1852,"transactions":9,"vwap":1350},"2025-12-08",70.457,19900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":142,"volume":1860,"transactions":9,"vwap":1858},"2025-12-05",70.878,70.93,70.59,70.62,0.223,21200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1722,"transactions":9,"vwap":1865},"2025-12-04",70.61,70.34,70.397,0.097,0.14,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":976,"volume":1873,"transactions":9,"vwap":1871},"2025-12-03",69.86,70.3,0.447,16700,{"date":1875,"open":1870,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":610,"volume":1880,"transactions":9,"vwap":1878},"2025-12-02",69.9,69.67,69.853,0.294,10400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1502,"volume":778,"transactions":9,"vwap":1885},"2025-12-01",69.69,69.945,69.559,-0.326,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1770,"volume":1893,"transactions":9,"vwap":1891},"2025-11-28",69.68,69.91,69.885,0.166,7600,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1658,"volume":1900,"transactions":9,"vwap":1898},"2025-11-26",69.346,69.839,69.719,0.881,60800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-25",68.17,68.85,68.099998,68.838,0.699,1.03,60300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1701,"volume":1616,"transactions":9,"vwap":1915},"2025-11-24",67.87,68.14,67.82,68.139,0.315,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1183,"transactions":9,"vwap":1922},"2025-11-21",67.4,68.040001,67.25,67.824,0.838,1.25,{"date":1926,"open":1927,"high":1927,"low":26,"close":1928,"change":1929,"percent_change":927,"volume":1930,"transactions":9,"vwap":1928},"2025-11-20",68.52,66.986,-0.935,26000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":305,"percent_change":1937,"volume":968,"transactions":9,"vwap":1936},"2025-11-19",67.96,68.050003,67.56,67.921,-0.22,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":778,"transactions":9,"vwap":1943},"2025-11-18",68,68.27,67.75,68.070999,-0.719,-1.05,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1050,"transactions":9,"vwap":1951},"2025-11-17",69.21,69.47,68.65,68.79,-0.939,-1.35,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":894,"volume":1960,"transactions":9,"vwap":1958},"2025-11-14",69.52,69.98,69.729,-0.113,3300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1075,"volume":1968,"transactions":9,"vwap":1966},"2025-11-13",70.64,70.65,69.78,69.842,-0.972,3500,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1255,"transactions":9,"vwap":1973},"2025-11-12",70.56,70.868,70.814,0.434,0.62,{"date":1977,"open":1349,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":52,"volume":1982,"transactions":9,"vwap":1980},"2025-11-11",70.489,70.22,70.38,0.342,5000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":856,"transactions":9,"vwap":1988},"2025-11-10",69.73,70.069,69.634,70.038002,0.918,1.33,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":210,"volume":1998,"transactions":9,"vwap":1996},"2025-11-07",68.69,69.4,68.415,69.12,0.055,10000,{"date":2000,"open":1949,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1566,"transactions":9,"vwap":2003},"2025-11-06",69.5,68.985,69.065002,-0.482,-0.69,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1495,"volume":2013,"transactions":9,"vwap":2011},"2025-11-05",69.099998,69.635,69.010002,69.547,0.473,6000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":640,"volume":2020,"transactions":9,"vwap":2018},"2025-11-04",69.18,69.56,69.073997,-1.021,4500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1057,"percent_change":512,"volume":2027,"transactions":9,"vwap":2026},"2025-11-03",70.16,70.179,69.975,70.095001,5300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":887,"volume":1089,"transactions":9,"vwap":2033},"2025-10-31",69.94,70.019997,69.74,69.959,-0.098,{"date":2036,"open":2037,"high":2038,"low":2031,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-30",70.18,70.249,70.056999,-0.294,-0.42,7500,{"date":2044,"open":2045,"high":1856,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-29",70.7,70.12,70.351,-0.46,-0.65,7000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-28",70.635,70.96,70.63,70.811,0.073,0.1,8900,{"date":2061,"open":2055,"high":2062,"low":1857,"close":2062,"change":2063,"percent_change":2064,"volume":912,"transactions":9,"vwap":2062},"2025-10-27",70.738,0.524,0.75,{"date":2066,"open":2046,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":532,"volume":2071,"transactions":9,"vwap":2069},"2025-10-24",70.265,70.11,70.214,0.367,8000,{"date":2073,"open":2032,"high":2074,"low":1883,"close":2075,"change":2076,"percent_change":1701,"volume":2077,"transactions":9,"vwap":2075},"2025-10-23",69.92,69.847,0.322,9800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1721,"volume":1777,"transactions":9,"vwap":2083},"2025-10-22",69.72,69.774,69.31,69.525,-0.258,{"date":2086,"open":1957,"high":2087,"low":2088,"close":2089,"change":315,"percent_change":650,"volume":2090,"transactions":9,"vwap":2089},"2025-10-21",70,69.7,69.783,5900,{"date":2092,"open":2093,"high":1846,"low":2094,"close":2095,"change":2096,"percent_change":45,"volume":1734,"transactions":9,"vwap":2095},"2025-10-20",70.050003,70.010002,70.303,0.693,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":481,"volume":2104,"transactions":9,"vwap":2102},"2025-10-17",69.45,69.62,69.29,69.61,-0.021,10200,{"date":2106,"open":2107,"high":2094,"low":2108,"close":2109,"change":2110,"percent_change":833,"volume":2111,"transactions":9,"vwap":2109},"2025-10-16",69.77,69.49,69.631,0.386,8600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2064,"volume":2119,"transactions":9,"vwap":2117},"2025-10-15",69.2,69.46,68.965,69.245,0.517,8300,{"date":2121,"open":1940,"high":2122,"low":1940,"close":2123,"change":2124,"percent_change":1770,"volume":1183,"transactions":9,"vwap":2123},"2025-10-14",68.99,68.728,0.162,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-13",68.28,68.635,68.21,68.566,0.959,1.42,5200,{"date":2135,"open":2010,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1183,"transactions":9,"vwap":2138},"2025-10-10",69.040001,67.561,67.607,-1.453,-2.1,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1183,"transactions":9,"vwap":2145},"2025-10-09",69.55,68.87,69.059998,-0.531,-0.76,{"date":2149,"open":2150,"high":2100,"low":2151,"close":2152,"change":2153,"percent_change":967,"volume":2154,"transactions":9,"vwap":2152},"2025-10-08",69.48,69.411,69.591,0.302,112300,{"date":2156,"open":2107,"high":2107,"low":2157,"close":2158,"change":2159,"percent_change":191,"volume":1447,"transactions":9,"vwap":2158},"2025-10-07",69.23,69.289,-0.561,{"date":2161,"open":1870,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1615,"volume":2166,"transactions":9,"vwap":2164},"2025-10-06",70.029999,69.83,69.85,0.211,45100,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":2173,"volume":1067,"transactions":9,"vwap":2171},"2025-10-03",69.44,69.765,69.639,0.562,0.81,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":142,"volume":1558,"transactions":9,"vwap":2178},"2025-10-02",69.25,68.67,69.077003,0.22,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-01",68.54,68.886,68.857,0.627,0.92,6200,{"date":2189,"open":2190,"high":2127,"low":2190,"close":2191,"change":392,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",67.8,68.23,0.71,7100,{"date":2195,"open":2196,"high":2197,"low":2196,"close":1942,"change":2198,"percent_change":1557,"volume":1572,"transactions":9,"vwap":1942},"2025-09-29",67.69,67.845,0.341,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":832,"volume":2111,"transactions":9,"vwap":2202},"2025-09-26",67.2,67.409,67.18,0.317,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":719,"volume":1791,"transactions":9,"vwap":2210},"2025-09-25",67.12,67.126,66.875,67.092003,-0.579,{"date":2213,"open":2214,"high":2190,"low":2215,"close":2216,"change":2217,"percent_change":709,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",67.72,67.57,67.671,-0.449,23900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":1159,"volume":770,"transactions":9,"vwap":2223},"2025-09-23",68.46,68.48,68.12,-0.054,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":954,"volume":1255,"transactions":9,"vwap":2230},"2025-09-22",67.91,68.185,67.795,68.174,0.102,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":1472,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-19",68.11,68.010002,68.071999,-0.33,3800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1916,"percent_change":1701,"volume":1707,"transactions":9,"vwap":2244},"2025-09-18",68.080002,68.41,67.99,68.299,{"date":2246,"open":1913,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-17",68.43,67.911,67.984,-0.266,-0.39,5800,{"date":2254,"open":2255,"high":2255,"low":1940,"close":2256,"change":2257,"percent_change":2258,"volume":1439,"transactions":9,"vwap":2256},"2025-09-16",68.34,68.25,0.018,0.03,{"date":2260,"open":2261,"high":2262,"low":2243,"close":2262,"change":1375,"percent_change":2263,"volume":1852,"transactions":9,"vwap":2262},"2025-09-15",68.07,68.232,0.6,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1473,"volume":2042,"transactions":9,"vwap":2269},"2025-09-12",67.85,67.86,67.64,67.825,-0.189,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":749,"volume":2077,"transactions":9,"vwap":2276},"2025-09-11",67.9,68.029999,67.81,68.014,0.724,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":512,"volume":2284,"transactions":9,"vwap":2282},"2025-09-10",68.58,67.23,67.29,0.13,10100,{"date":2286,"open":2207,"high":2201,"low":2287,"close":2288,"change":2289,"percent_change":1847,"volume":1771,"transactions":9,"vwap":2288},"2025-09-09",66.96,67.16,-0.066,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":2296,"volume":1968,"transactions":9,"vwap":2293},"2025-09-08",67.010002,67.226,66.901,0.636,0.96,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1495,"volume":1893,"transactions":9,"vwap":2302},"2025-09-05",66.77,66.93,66.39,66.59,0.448,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1495,"volume":2311,"transactions":9,"vwap":2309},"2025-09-04",65.86,66.166,65.69,66.142,0.449,14100,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":1615,"volume":1893,"transactions":9,"vwap":2316},"2025-09-03",65.44,65.73,65.693,0.196,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":1807,"volume":2324,"transactions":9,"vwap":2322},"2025-09-02",65.14,65.555,65.497,-0.728,17200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1784,"percent_change":441,"volume":2104,"transactions":9,"vwap":2330},"2025-08-29",66.23,66.24,66.050003,66.225,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-28",66.48,66.643,66.6,0.301,0.45,4200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":1159,"volume":2345,"transactions":9,"vwap":2342},"2025-08-27",65.93,66.299,65.89,-0.051,4600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1728,"volume":2353,"transactions":9,"vwap":2351},"2025-08-26",66.18,66.379,66.17,66.35,0.058,4100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2104,"transactions":9,"vwap":2359},"2025-08-25",66.85,66.89,66.26,66.292,-0.838,-1.25,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-22",66.31,67.22,67.13,1.026,1.55,15200,{"date":2371,"open":2372,"high":2328,"low":2373,"close":2374,"change":2375,"percent_change":2005,"volume":2059,"transactions":9,"vwap":2374},"2025-08-21",66.219,66.065002,66.104,-0.461,{"date":2377,"open":2378,"high":2302,"low":2379,"close":2380,"change":2381,"percent_change":2058,"volume":1175,"transactions":9,"vwap":2380},"2025-08-20",66.56,66.36,66.565,0.069,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":795,"transactions":9,"vwap":2387},"2025-08-19",66.83,66.834,66.471,66.496,-0.124,-0.19,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":1586,"volume":2396,"transactions":9,"vwap":2393},"2025-08-18",66.49,66.62,66.47,-0.047,14900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":903,"transactions":9,"vwap":2402},"2025-08-15",66.73,66.739,66.66,66.667,0.242,0.36,{"date":2406,"open":2327,"high":2407,"low":2408,"close":2409,"change":620,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-14",66.46,66.224,66.425,-0.27,315600,{"date":2413,"open":2335,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1040,"volume":2133,"transactions":9,"vwap":2416},"2025-08-13",66.63,66.507,66.605,0.392,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":117,"volume":934,"transactions":9,"vwap":2422},"2025-08-12",65.71,66.242,66.213,0.737,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1721,"volume":2431,"transactions":9,"vwap":2429},"2025-08-11",65.62,65.629,65.472,65.476,-0.243,7900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":392,"volume":2439,"transactions":9,"vwap":2437},"2025-08-08",65.745,65.809,65.68,65.719,0.313,6400,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":470,"volume":2446,"transactions":9,"vwap":2444},"2025-08-07",65.66,65.19,65.406,0.552,11500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1602,"volume":2454,"transactions":9,"vwap":2452},"2025-08-06",64.655,64.91,64.625,64.854,0.454,12000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1011,"volume":2462,"transactions":9,"vwap":2460},"2025-08-05",64.47,64.52,64.247,64.4,0.07,13400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":2469,"volume":1880,"transactions":9,"vwap":2466},"2025-08-04",64.19,64.33,64.127,0.822,1.29,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":1791,"transactions":9,"vwap":2473},"2025-08-01",63.41,63.508,63.21,-0.225,-0.35,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-31",64.152,63.733,-0.745,-1.16,5400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":650,"volume":2491,"transactions":9,"vwap":2489},"2025-07-30",64.78,64.88,64.335,64.478,-0.481,4800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1847,"volume":1771,"transactions":9,"vwap":2497},"2025-07-29",64.95,64.99,64.85,64.959,-0.067,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1953,"volume":2505,"transactions":9,"vwap":2503},"2025-07-28",65.43,64.97,65.026001,-0.889,3700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2509},"2025-07-25",65.54,65.915,65.5,-0.171,-0.26,28700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":786,"volume":1668,"transactions":9,"vwap":2519},"2025-07-24",66.294,66.34,66.084999,66.085999,-0.355,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":1238,"transactions":9,"vwap":2526},"2025-07-23",65.88,66.45,65.84,66.441,1.319,2.03,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":263,"volume":2536,"transactions":9,"vwap":2534},"2025-07-22",64.87,65.133,64.775,65.122,0.151,11100,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":976,"volume":2543,"transactions":9,"vwap":2541},"2025-07-21",64.89,65.215,64.971,0.414,10300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-18",64.939,64.949,64.5,64.557,-0.207,-0.32,3900,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":1681,"percent_change":2404,"volume":1880,"transactions":9,"vwap":2557},"2025-07-17",64.45,64.83,64.764,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2337,"volume":2565,"transactions":9,"vwap":2563},"2025-07-16",64.16,64.533,64.040001,64.532,0.292,12400,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":650,"volume":2572,"transactions":9,"vwap":2570},"2025-07-15",64.86,64.203,64.24,-0.479,13900,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":855,"percent_change":2578,"volume":1960,"transactions":9,"vwap":2577},"2025-07-14",64.545,64.757,64.719,0.02,{"date":2580,"open":2568,"high":2487,"low":2581,"close":2582,"change":2583,"percent_change":1829,"volume":2446,"transactions":9,"vwap":2582},"2025-07-11",64.69,64.709,-0.616,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2352,"percent_change":1728,"volume":2590,"transactions":9,"vwap":2589},"2025-07-10",65.2,65.33,65.066002,65.325,4900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":976,"volume":2598,"transactions":9,"vwap":2596},"2025-07-09",65.040001,65.28,65,65.267,0.412,5100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1376,"volume":1771,"transactions":9,"vwap":2604},"2025-07-08",64.721,64.898,64.585,64.855,0.354,{"date":2607,"open":2486,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-07",64.852,64.35,64.501,-0.834,-1.28,7400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":911,"volume":1255,"transactions":9,"vwap":2619},"2025-07-03",65.32,65.34,65.029999,65.335,0.2,{"date":2622,"open":2623,"high":2624,"low":2539,"close":2624,"change":1758,"percent_change":152,"volume":2491,"transactions":9,"vwap":2624},"2025-07-02",64.96,65.135,{"date":2626,"open":2627,"high":2593,"low":2628,"close":2450,"change":2270,"percent_change":363,"volume":864,"transactions":9,"vwap":2450},"2025-07-01",64.84,64.77,{"date":2630,"open":2627,"high":2631,"low":2632,"close":2633,"change":910,"percent_change":127,"volume":795,"transactions":9,"vwap":2633},"2025-06-30",65.11,64.75,65.098999,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":777,"volume":1998,"transactions":9,"vwap":2638},"2025-06-27",64.66,65.07,64.839,0.463,{"date":2641,"open":2560,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":66,"volume":1518,"transactions":9,"vwap":2644},"2025-06-26",64.53,64.14,64.376,0.576,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1750,"volume":2653,"transactions":9,"vwap":2651},"2025-06-25",63.9,63.93,63.74,63.8,-0.347,75600,{"date":2655,"open":2648,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2368,"volume":1246,"transactions":9,"vwap":2658},"2025-06-24",64.26,63.88,64.147,0.979,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2663,"change":2664,"percent_change":362,"volume":2598,"transactions":9,"vwap":2663},"2025-06-23",62.28,63.168,-0.159,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2668,"change":2146,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-20",63.94,63.327,-0.83,54600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":512,"volume":2678,"transactions":9,"vwap":2676},"2025-06-18",63.97,64.17,63.77,63.858,0.124,6700,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":816,"volume":2050,"transactions":9,"vwap":2683},"2025-06-17",64.34,63.72,63.734,-0.839,{"date":2686,"open":2687,"high":2503,"low":2688,"close":2688,"change":1538,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-16",64.8,64.573,0.61,6300,{"date":2692,"open":2656,"high":2693,"low":2643,"close":2694,"change":2695,"percent_change":2696,"volume":2013,"transactions":9,"vwap":2694},"2025-06-13",65.75,64.183,-0.921,-1.41,{"date":2698,"open":2595,"high":2443,"low":2595,"close":2699,"change":2700,"percent_change":159,"volume":1603,"transactions":9,"vwap":2699},"2025-06-12",65.104,0.477,{"date":2702,"open":2496,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2578,"volume":2133,"transactions":9,"vwap":2705},"2025-06-11",64.92,64.58,64.627,0.011,{"date":2708,"open":2628,"high":2486,"low":2709,"close":2710,"change":2711,"percent_change":512,"volume":2090,"transactions":9,"vwap":2710},"2025-06-10",64.54,64.616,0.125,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2058,"volume":2345,"transactions":9,"vwap":2717},"2025-06-09",64.42,64.68,64.396,64.491,0.064,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":127,"volume":2598,"transactions":9,"vwap":2724},"2025-06-06",64.445,64.452,64.32,64.427,0.256,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":112,"volume":2732,"transactions":9,"vwap":2730},"2025-06-05",64.43,64.0029984,64.171,-0.007,13200,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-04",64.035004,64.292,64.178,0.413,0.65,6600,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-03",63.53,63.823,63.765,-0.308,-0.48,6900,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":1601,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-02",63.47,64.089996,64.072998,0.83,7800,{"date":2757,"open":2472,"high":2758,"low":2759,"close":2758,"change":2760,"percent_change":2283,"volume":2133,"transactions":9,"vwap":2758},"2025-05-30",63.546,63.245,0.082,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":1707,"transactions":9,"vwap":2766},"2025-05-29",63.37,63.52,63.335,63.464,0.182,0.29,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1151,"volume":2119,"transactions":9,"vwap":2774},"2025-05-28",63.318,63.42,63.205,63.282,-0.584,{"date":2777,"open":2648,"high":2648,"low":2778,"close":2779,"change":2780,"percent_change":1741,"volume":2353,"transactions":9,"vwap":2779},"2025-05-27",63.83,63.866,0.862,{"date":2782,"open":2783,"high":2474,"low":2784,"close":2785,"change":2786,"percent_change":1728,"volume":2787,"transactions":9,"vwap":2785},"2025-05-23",62.675,62.618,63.0040016,0.059,144600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":887,"volume":1659,"transactions":9,"vwap":2793},"2025-05-22",62.76,63.14,62.753,62.945,-0.087,{"date":2796,"open":2797,"high":2797,"low":128,"close":2798,"change":2799,"percent_change":1502,"volume":2042,"transactions":9,"vwap":2798},"2025-05-21",63.58,63.032001,-0.299,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2337,"volume":2807,"transactions":9,"vwap":2805},"2025-05-20",63.18,63.36,63.145,63.331,0.284,38400,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":159,"volume":949,"transactions":9,"vwap":2812},"2025-05-19",62.48,63.049999,63.047001,0.466,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":512,"volume":2491,"transactions":9,"vwap":2819},"2025-05-16",62.4,62.61,62.39,62.581,0.119,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-15",62.21,62.5,62.462,0.584,0.94,2300,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1847,"volume":2059,"transactions":9,"vwap":2833},"2025-05-14",62.31,61.82,61.878,-0.059,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":2840,"percent_change":152,"volume":912,"transactions":9,"vwap":2839},"2025-05-13",61.801,62.119,61.937,0.217,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":976,"volume":795,"transactions":9,"vwap":2846},"2025-05-12",61.55,61.8,61.46,61.72,0.395,{"date":2849,"open":2850,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":659,"volume":2854,"transactions":9,"vwap":2852},"2025-05-09",61.59,61.26,61.325,0.262,22700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2859,"change":2860,"percent_change":2861,"volume":1880,"transactions":9,"vwap":2859},"2025-05-08",61.265,61.275,61.063,-0.276,-0.45,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1517,"percent_change":2551,"volume":1089,"transactions":9,"vwap":2867},"2025-05-07",61.31,61.486,61.084999,61.339,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":2873,"percent_change":363,"volume":2590,"transactions":9,"vwap":2872},"2025-05-06",61.37,61.65,61.539,-0.178,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2878,"change":2879,"percent_change":1538,"volume":2552,"transactions":9,"vwap":2878},"2025-05-05",61.738,61.83,61.717,0.239,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2883,"change":382,"percent_change":2885,"volume":1982,"transactions":9,"vwap":2883},"2025-05-02",61.381,61.478,61.346,2.01,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2664,"percent_change":2512,"volume":984,"transactions":9,"vwap":2890},"2025-05-01",60.54,60.225,60.268,{"date":2892,"open":2893,"high":2894,"low":2893,"close":2894,"change":2895,"percent_change":512,"volume":2896,"transactions":9,"vwap":2894},"2025-04-30",59.665,60.427,0.113,2800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1615,"volume":1734,"transactions":9,"vwap":2902},"2025-04-29",60.18,60.36,60.083,60.314,0.183,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2907,"change":2908,"percent_change":1975,"volume":1968,"transactions":9,"vwap":2907},"2025-04-28",59.76,60.131,0.369,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-04-25",59.71,59.769,59.38,59.762,0.347,0.58,8400,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":2923,"percent_change":2924,"volume":1059,"transactions":9,"vwap":2922},"2025-04-24",59.11,59.53,59.415,0.656,1.12,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2192,"volume":912,"transactions":9,"vwap":2930},"2025-04-23",58.91,59.168,58.65,58.759,0.4169,{"date":180,"open":176,"high":2933,"low":176,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},58.55,58.3421,0.5021,0.87,17894]