[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVLC":3,"homepage-market-summary":30,"stock-historical-CVLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVLC","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 US Large-Cap Core Responsible Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9175,0.877012,"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},95.59,95.7699,95.8,95.2399,94.8,0.79,0.83,31427.022772,98.1088,77.38,26236.530406776892,87.8,921,{"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},64.37,25994,9487669.132101,46.86,"2025-04-22",[182,185,195,205,215,226,237,247,257,268,278,288,297,307,317,328,338,348,356,364,374,384,393,403,413,424,434,443,453,461,470,478,488,498,508,519,528,536,544,552,562,571,581,591,599,609,619,629,639,648,659,670,679,688,696,704,713,723,733,744,752,760,768,776,782,789,795,804,812,819,826,835,843,851,859,867,875,882,889,898,904,911,919,927,936,945,953,960,968,975,981,990,998,1006,1013,1021,1028,1036,1042,1050,1058,1064,1069,1076,1084,1091,1099,1106,1114,1121,1128,1137,1143,1151,1158,1167,1175,1183,1190,1196,1203,1210,1218,1227,1234,1242,1249,1257,1263,1271,1279,1287,1296,1303,1312,1321,1328,1335,1344,1351,1358,1364,1372,1379,1386,1393,1402,1409,1414,1422,1429,1435,1441,1447,1454,1463,1468,1472,1479,1486,1491,1498,1504,1510,1518,1523,1530,1537,1544,1550,1556,1561,1567,1573,1579,1585,1591,1599,1607,1613,1618,1624,1630,1636,1640,1648,1653,1660,1665,1672,1677,1683,1690,1694,1699,1705,1712,1717,1723,1731,1738,1743,1748,1754,1761,1766,1774,1781,1785,1791,1798,1803,1810,1818,1824,1832,1839,1847,1853,1860,1868,1876,1883,1888,1891,1898,1905,1912,1918,1926,1930,1934,1941,1948,1952,1959,1966,1973,1979,1984,1990,1997,2004,2012,2021,2028,2037,2045,2051,2053,2060,2066,2074,2079,2087,2094,2101,2108,2113,2119,2124,2130,2135,2141,2147,2153,2160,2168,2175,2181,2187,2193,2200,2207,2213,2220,2228,2235,2241,2245,2253,2261,2268,2275,2280,2287,2291,2296,2305,2311,2317,2323,2330,2335,2341,2349,2354,2361,2367,2372,2378,2383,2391,2400,2406,2410,2417,2426,2432,2439,2445,2452,2460,2465,2471,2478,2482,2487,2492,2499,2504,2509,2515,2521,2527,2534,2541,2549,2556,2561,2567,2571,2578,2584,2588,2594,2600,2606,2613,2619,2623,2631,2638,2646,2655,2661,2664,2669,2675,2681,2688,2695,2702,2709,2714,2721,2727,2736,2742,2747,2754,2761,2766,2775,2783],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},239,95.4813,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",94.3,94.97,94.06,0.16,0.17,29203.991,206,94.5997,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",95.3799,95.39,94.64,-0.19,-0.2,16162.63995,178,95.1786,{"date":206,"open":207,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",94.935,94.9499,94.83,-0.22,-0.23,21047.551155,135,94.7464,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",95.1,95.36,94.72,95.05,-0.61,-0.64,28067.222169,185,94.9705,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",95.43,95.7308,95.02,95.66,0.68,0.72,22514.84249,190,95.4974,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":200,"volume":244,"transactions":245,"vwap":246},"2026-09-24",94.55,95.0893,94.4405,94.98,-0.18,26175.722745,283,94.8689,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",95.5,95.06,95.16,-0.85,-0.89,33795.262287,186,95.2355,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",96,96.13,95.835,96.01,0.0944,0.1,22207.5602,129,96.0107,{"date":269,"open":270,"high":271,"low":220,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",95.3,96.05,95.9156,1.1425,1.21,39925.943411,254,95.7878,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",94.92,94.247,94.7731,0.1031,0.11,27122.1434,116,94.5766,{"date":289,"open":242,"high":242,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",94.42,94.67,1.08,1.15,20478.5219,149,94.6662,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",94.46,93,93.59,-0.3128,-0.33,28109.8747,184,94.1196,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",94.69,93.8,93.9028,-0.6672,-0.71,10113.418903,144,94.0065,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",94.48,95.13,94.175,94.57,-0.56,-0.59,10917.837989,111,94.5674,{"date":329,"open":330,"high":331,"low":332,"close":320,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",95.2,95.273,94.895,0.87,0.92,9372.4787,121,95.1421,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",94.125,94.4599,94.26,-0.62,-0.65,7133.2751,106,94.2822,{"date":349,"open":320,"high":320,"low":350,"close":351,"change":313,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",94.8276,94.88,-0.74,8967.5112,145,94.9793,{"date":357,"open":358,"high":358,"low":359,"close":17,"change":360,"percent_change":344,"volume":361,"transactions":362,"vwap":363},"2026-09-08",96.04,95.57,-0.6206,8181.7117,136,95.6674,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",96.4073,96.055,96.2106,-0.1477,-0.15,18922.510912,130,96.1815,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":89,"volume":381,"transactions":382,"vwap":383},"2026-09-03",95.7,96.375,95.65,96.3583,0.9683,17740.7073,110,95.8491,{"date":385,"open":386,"high":387,"low":388,"close":198,"change":152,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",95.5499,95.58,95.28,0.37,8741.5635,105,95.4615,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":295,"vwap":402},"2026-09-01",95.19,95.395,94.8099,95.04,-0.83,-0.87,20090.9915,95.1869,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",96.19,95.6,95.87,-0.44,-0.46,14265.028281,140,95.7571,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",96.695,96.9803,96.18,96.31,-0.36,-0.37,13804.5215,127,96.3766,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",96.32,96.7527,96.67,0.61,0.64,36713.0595,103,96.4639,{"date":435,"open":358,"high":436,"low":437,"close":438,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",96.2099,95.85,96.06,0.04,23285.590923,132,96.0555,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",96.08,95.811,96.02,0.29,0.3,6169.6442,83,95.8703,{"date":454,"open":378,"high":455,"low":387,"close":456,"change":457,"percent_change":303,"volume":458,"transactions":459,"vwap":460},"2026-08-24",95.79,95.73,-0.32,8646.588612,167,95.736,{"date":462,"open":463,"high":445,"low":464,"close":271,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",96.07,95.82,0.46,0.48,25933.48774,204,95.9512,{"date":471,"open":472,"high":473,"low":17,"close":17,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":261},"2026-08-20",96.09,96.15,-0.9,-0.93,17848.7609,197,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",96.75,96.794219,96.4,96.49,0.13,25586.9959,107,96.5438,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":474,"volume":495,"transactions":496,"vwap":497},"2026-08-18",96.6,96.62,96.2564,96.36,-0.88,25482.1769,298,96.4255,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",97.74,97.22,97.24,-0.41,-0.42,121109.7258,215,97.3453,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",97.765,97.87,97.465,97.65,-0.27,-0.28,29282.7458,155,97.5632,{"date":520,"open":521,"high":25,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",97.5,97.92,0.67,0.69,22882.9748,79,97.8426,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":389,"percent_change":147,"volume":534,"transactions":382,"vwap":535},"2026-08-12",97.3045,97.3473,97.04,97.25,22138.527911,97.2127,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":243,"percent_change":200,"volume":541,"transactions":542,"vwap":543},"2026-08-11",97.21,96.665,96.88,14410.3563,101,96.9123,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":210,"percent_change":211,"volume":549,"transactions":550,"vwap":551},"2026-08-10",97.55,96.965,97.06,19873.839,160,97.0963,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":441,"vwap":561},"2026-08-07",97.16,97.31,97.01,97.28,0.63,0.65,13606.3622,97.2099,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":514,"volume":569,"transactions":224,"vwap":570},"2026-08-06",96.9508,97.0473,96.45,96.65,-0.26,18209.450681,96.6894,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",97.63,96.87,96.91,-0.1379,-0.14,30735.462,170,97.1122,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",95.685,97.23,97.0479,1.7479,1.83,164568.671965,112,96.5614,{"date":592,"open":593,"high":594,"low":593,"close":270,"change":595,"percent_change":596,"volume":597,"transactions":441,"vwap":598},"2026-08-03",94.245,95.34,1.37,1.46,23351.124396,95.139,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",92.92,94.13,93.93,0.58,0.62,17000,143,93.5894,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",92.29,93.46,93.35,1.7512,1.91,69211.079,274,93.0082,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",93.15,93.2,91.5988,-1.5751,-1.69,19665.781106,141,92.4956,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",92.53,93.215,93.1739,0.2039,0.22,7531.631835,75,93.0113,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":589,"vwap":647},"2026-07-27",93.85,92.43,92.97,0.225,0.24,11744.9792,92.8307,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",92.88,92.8801,92.67,92.745,0.1345,0.15,39771.2302,94,92.7505,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",92.66,92.8699,92.3,92.6105,-1.1295,-1.2,48585.3222,92,92.421,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":676,"volume":677,"transactions":422,"vwap":678},"2026-07-22",93.660005,93.9326,93.5902,93.74,-0.05,14339.7501,93.7472,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":333,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",93.36,93.9,93.79,0.94,19324.0761,108,93.7281,{"date":689,"open":682,"high":690,"low":691,"close":601,"change":692,"percent_change":303,"volume":693,"transactions":694,"vwap":695},"2026-07-20",93.94,92.87,-0.3054,16221.9109,131,93.3498,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":252,"volume":702,"transactions":668,"vwap":703},"2026-07-17",92.99,93.73,93.2254,-0.8021,375430.6565,93.6352,{"date":705,"open":706,"high":299,"low":707,"close":708,"change":709,"percent_change":408,"volume":710,"transactions":711,"vwap":712},"2026-07-16",94.22,93.691,94.0275,-0.4158,13633.0795,98,94.2725,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",94.79,94.04,94.4433,0.1728,0.18,10986.0015,154,94.4249,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":147,"volume":730,"transactions":731,"vwap":732},"2026-07-14",94.0399,94.3014,94.005,94.2705,0.3558,8040.810274,69,94.0997,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",94.5,94.51,93.76,93.9147,-0.7403,-0.78,11957.423394,80,94.1976,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":448,"volume":751,"transactions":9,"vwap":749},"2026-07-10",94.39,94.752,94.205,94.655,0.276,9100,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",93.905,94.63,94.379,0.769,0.82,12400,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-07-08",92.965,93.61,92.81,-0.223,-0.24,10600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":313,"volume":775,"transactions":9,"vwap":773},"2026-07-07",93.98,94.128,93.6,93.833,-0.673,8400,{"date":777,"open":342,"high":778,"low":342,"close":779,"change":780,"percent_change":558,"volume":781,"transactions":9,"vwap":779},"2026-07-06",94.66,94.506,0.596,7400,{"date":783,"open":319,"high":319,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",93.25,93.91,-0.106,-0.11,13000,{"date":790,"open":690,"high":299,"low":301,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",94.015999,-0.454,-0.48,61400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",94.025002,94.558,93.99,94.47,0.76,0.81,10300,{"date":805,"open":806,"high":737,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",93.21,92.61,93.71,1.03,1.11,18500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":766,"percent_change":568,"volume":818,"transactions":9,"vwap":817},"2026-06-26",92.8,93.0049973,92.45,92.68,24800,{"date":820,"open":821,"high":821,"low":822,"close":601,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":601},"2026-06-25",93.78,92.765,0.36,0.39,34700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",92.72,93.47,92.44,92.56,-0.09,-0.1,6300,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",92.62,93.31,92.65,-1.335,-1.42,17100,{"date":844,"open":845,"high":800,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",94.36,93.75,93.985,-0.505,-0.53,24600,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",94.23,94.58,94.49,1.261,1.35,46500,{"date":860,"open":800,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",94.68,93.11,93.229,-1.115,-1.18,25200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":221,"volume":874,"transactions":9,"vwap":872},"2026-06-16",95.019997,95.07,94.337,94.344,-0.58,25300,{"date":876,"open":877,"high":395,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",94.77,94.924,1.648,1.77,16100,{"date":883,"open":807,"high":884,"low":807,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",93.605,93.276,0.487,0.52,13400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",91.6,92.985,91.089996,92.789,1.679,1.84,35600,{"date":899,"open":631,"high":631,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",91.11,-1.372,-1.48,18700,{"date":905,"open":643,"high":906,"low":907,"close":908,"change":909,"percent_change":370,"volume":910,"transactions":9,"vwap":908},"2026-06-09",93.059998,90.7,92.482,-0.136,16300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":484,"volume":918,"transactions":9,"vwap":916},"2026-06-08",93.095001,93.23,92.55,92.618,0.119,98600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",93.942,92.18,92.499,-2.356,-2.48,11900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",94.265,94.962,94.15,94.855,0.41,0.43,20100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",94.95,95,94.27,94.445,-0.695,-0.73,9800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":142,"volume":952,"transactions":9,"vwap":950},"2026-06-02",94.94,95.165,94.74,95.14,0.299,9300,{"date":954,"open":854,"high":955,"low":956,"close":957,"change":958,"percent_change":466,"volume":959,"transactions":9,"vwap":957},"2026-06-01",95.059998,94.275,94.841,0.45,19700,{"date":961,"open":319,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",94.59,94.228,94.391,0.291,0.31,7200,{"date":969,"open":772,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-28",94.099998,93.305,0.56,0.6,12500,{"date":976,"open":977,"high":977,"low":838,"close":978,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",93.72,93.54,-0.02,20500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",93.57,93.69,93.245,93.56,0.882,0.95,10700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":824,"volume":997,"transactions":9,"vwap":995},"2026-05-22",92.96,93.040001,92.614,92.678,0.358,20200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":823,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",91.77,92.42,91.59,92.32,0.327,17400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":834,"transactions":9,"vwap":1009},"2026-05-20",91.36,91.993,91.025002,1.23,1.36,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":313,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",91.19,91.351,90.695,90.763,-0.651,14000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":200,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",91.92,91,91.414,-0.174,14300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",91.78,92.089996,91.588,-1.152,-1.24,8700,{"date":1037,"open":631,"high":992,"low":1038,"close":1039,"change":1040,"percent_change":684,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",92.485,92.74,0.86,43000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":122,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",91.67,92.17,91.44,91.88,0.23,48300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-12",91.37,91.65,90.76,-0.16,-0.17,187000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":112,"percent_change":112,"volume":874,"transactions":9,"vwap":1063},"2026-05-11",91.888,92.099998,91.68,91.81,{"date":1065,"open":1066,"high":1023,"low":1066,"close":1067,"change":973,"percent_change":137,"volume":1068,"transactions":9,"vwap":1067},"2026-05-08",91.5,91.82,41400,{"date":1070,"open":1053,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":324,"volume":1075,"transactions":9,"vwap":1073},"2026-05-07",91.845,91.084999,91.22,-0.54,24000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-06",91.2,91.76,91.07,1.55,1.72,168000,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":117,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",89.98,90.36,90.21,1.007,13900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":775,"transactions":9,"vwap":1096},"2026-05-04",89.59,89.72,88.955,89.203,-0.457,-0.51,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1048,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",90.26,90.29,89.66,0.26,16200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":293,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",88.67,89.51,88.51,89.43,1.3,9000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":439,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",88.25,88.28,87.89,0.05,24300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":222,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",88.52,88.059998,88.24,-0.57,17500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",88.7,88.93,88.54,88.81,0.027,0.03,24400,{"date":1138,"open":1139,"high":1140,"low":1117,"close":1141,"change":1142,"percent_change":801,"volume":811,"transactions":9,"vwap":1141},"2026-04-24",88.36,88.83,88.783,0.672,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":765,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",87.99,88.471,87.73,88.111,-0.25,24200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":334,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",88.18,88.334,88.019997,0.808,13700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-21",88.099998,88.45,87.367,87.526,-0.486,-0.55,8600,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-20",87.7,88.134,88.012001,-0.031,-0.04,26900,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",87.46,88.335,88.042999,1.254,1.44,16000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1048,"volume":1189,"transactions":9,"vwap":1187},"2026-04-16",86.37,86.969,86.789,0.197,22100,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":430,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",86.095001,86.592,0.552,15200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":810,"volume":1202,"transactions":9,"vwap":1200},"2026-04-14",85.63,86.106,86.040001,0.942,11600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-13",84.059998,85.098,0.987,1.17,19000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":568,"volume":1217,"transactions":9,"vwap":1215},"2026-04-10",84.408,84.497,84.099998,84.111,-0.219,11700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",83.7,84.39,83.39,84.33,0.624,0.75,37200,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":781,"transactions":9,"vwap":1231},"2026-04-08",83.81,83.43,83.706,2.404,2.96,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":751,"transactions":9,"vwap":1239},"2026-04-07",81.099998,81.33,80.55,81.302,0.058,0.07,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":934,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",80.47,81.27,81.244,0.351,7100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":190,"volume":1256,"transactions":9,"vwap":1254},"2026-04-02",80.73,80.9,80.52,80.893,0.133,11200,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":333,"volume":842,"transactions":9,"vwap":1261},"2026-04-01",80.64,81.18,80.76,0.7,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1266},"2026-03-31",78.93,80.059998,78.441,2.36,3.04,32000,{"date":1272,"open":1273,"high":1274,"low":26,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-30",78.41,78.47,77.7,-0.35,-0.45,64900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-27",79.25,77.863,78.050003,-1.44,-1.81,89500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",80.2,80.605,79.4,79.49,-1.268,-1.57,36500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":973,"volume":1302,"transactions":9,"vwap":1300},"2026-03-25",81.16,80.59,80.758,0.478,6100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-24",79.99,80.628,79.96,80.28,-0.4,-0.5,157300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",80.81,81.48,80.62,80.68,0.834,1.04,19100,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":974,"transactions":9,"vwap":1325},"2026-03-20",80.98,79.5,79.846,-1.134,-1.4,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1323,"change":1333,"percent_change":568,"volume":1334,"transactions":9,"vwap":1323},"2026-03-19",80.626,81.34,80.5,-0.21,92200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",82.12,82.16,81.15,81.19,-1.11,-1.35,15500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":958,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",82.71,82.11,82.3,0.365,19900,{"date":1352,"open":1338,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":811,"transactions":9,"vwap":1355},"2026-03-16",82.22,81.742,81.935,0.848,1.05,{"date":1359,"open":1360,"high":1338,"low":1361,"close":1361,"change":1362,"percent_change":873,"volume":1363,"transactions":9,"vwap":1361},"2026-03-13",82.080002,81.086998,-0.473,18000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":841,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-12",82.07,82.21,81.5,81.56,-1.71,19400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":201,"percent_change":766,"volume":1378,"transactions":9,"vwap":1377},"2026-03-11",83.28,83.32,82.62,82.98,14500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1055,"percent_change":200,"volume":1385,"transactions":9,"vwap":1384},"2026-03-10",83.34,83.959,82.956,83.18,15900,{"date":1387,"open":1388,"high":1381,"low":1389,"close":1381,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2026-03-09",81.74,81.2,0.799,0.97,17600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",82.81,82.99,82.27,82.541,-1.459,-1.74,12300,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1098,"volume":1408,"transactions":9,"vwap":1406},"2026-03-05",84.050003,83.14,84,-0.43,57500,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":604,"percent_change":524,"volume":1105,"transactions":9,"vwap":1413},"2026-03-04",84.15,84.59,84.43,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":494,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-03",83.080002,84.087997,82.56,83.85,-1.04,21400,{"date":1423,"open":1214,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":832,"volume":1428,"transactions":9,"vwap":1426},"2026-03-02",84.98,84.07,84.73,-0.08,17700,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1277,"volume":1434,"transactions":9,"vwap":1432},"2026-02-27",84.34,84.81,-0.38,23400,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":408,"percent_change":1098,"volume":1440,"transactions":9,"vwap":1439},"2026-02-26",85.78,84.65,85.19,13800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1198,"change":137,"percent_change":132,"volume":1446,"transactions":9,"vwap":1198},"2026-02-25",85.465,85.67,85.32,15000,{"date":1448,"open":1449,"high":1450,"low":1413,"close":1451,"change":1225,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-24",84.44,85.010002,84.97,0.89,37400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-23",84.93,85.28,84.035004,84.22,-1.03,-1.21,22200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":605,"percent_change":38,"volume":974,"transactions":9,"vwap":1466},"2026-02-20",84.875,85.25,84.62,{"date":1469,"open":1432,"high":1432,"low":1431,"close":1470,"change":515,"percent_change":303,"volume":1471,"transactions":9,"vwap":1470},"2026-02-19",84.63,43600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":933,"percent_change":52,"volume":1478,"transactions":9,"vwap":1477},"2026-02-18",85.15,85.23,84.645,84.91,18800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":655,"percent_change":719,"volume":1485,"transactions":9,"vwap":1484},"2026-02-17",84.37,84.78,83.855,84.5,17300,{"date":1487,"open":1214,"high":1488,"low":1406,"close":1489,"change":190,"percent_change":1490,"volume":1462,"transactions":9,"vwap":1489},"2026-02-13",84.865,84.35,0.19,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-12",85.84,84.19,-1.3,-1.52,58400,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":832,"percent_change":787,"volume":1503,"transactions":9,"vwap":1502},"2026-02-11",86.099998,85.285,85.49,12100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":515,"percent_change":303,"volume":1509,"transactions":9,"vwap":1508},"2026-02-10",85.945,85.985,85.58,26000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1434,"transactions":9,"vwap":1515},"2026-02-09",85.439,85.97,85.43,85.86,0.28,0.33,{"date":1519,"open":1520,"high":1508,"low":1520,"close":1508,"change":1521,"percent_change":1522,"volume":1485,"transactions":9,"vwap":1508},"2026-02-06",84.36,1.8,2.15,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1342,"volume":1462,"transactions":9,"vwap":1528},"2026-02-05",84.14,84.45,83.6,83.78,-1.15,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1456,"change":1535,"percent_change":577,"volume":1536,"transactions":9,"vwap":1456},"2026-02-04",85.22,85.5,84.32,-0.12,22800,{"date":1538,"open":1539,"high":1539,"low":1223,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",85.815,85.050003,-0.81,-0.94,27200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1515,"change":137,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1515},"2026-02-02",84.96,86.24,0.77,44600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1552,"change":1433,"percent_change":408,"volume":1555,"transactions":9,"vwap":1552},"2026-01-30",85.2,85.57,84.685,140300,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1508,"change":515,"percent_change":303,"volume":1560,"transactions":9,"vwap":1508},"2026-01-29",85.77,84.53,14800,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1515,"change":676,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1515},"2026-01-28",86.17,85.74,-0.06,16600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":449,"percent_change":152,"volume":759,"transactions":9,"vwap":1572},"2026-01-27",85.899,86.019997,85.82,85.91,{"date":1574,"open":1475,"high":1575,"low":1475,"close":1576,"change":1577,"percent_change":973,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",85.88,85.61,0.51,25900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":211,"percent_change":514,"volume":881,"transactions":9,"vwap":1584},"2026-01-23",85.27,85.316,85.044998,85.099998,{"date":1586,"open":1443,"high":1587,"low":1588,"close":1589,"change":1104,"percent_change":966,"volume":1590,"transactions":9,"vwap":1589},"2026-01-22",85.65,85.209,85.33,17200,{"date":1592,"open":1520,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-21",85.38,84.24,85.07,1.06,1.26,30300,{"date":1600,"open":1467,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",84.7,83.94,84.010002,-1.72,-2.01,41200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1612,"volume":1446,"transactions":9,"vwap":1611},"2026-01-16",86.050003,85.683,85.73,-0.03,{"date":1614,"open":1507,"high":1615,"low":1616,"close":1617,"change":142,"percent_change":389,"volume":1189,"transactions":9,"vwap":1617},"2026-01-15",86.18,85.72,85.76,{"date":1619,"open":1620,"high":1620,"low":1424,"close":1621,"change":1622,"percent_change":1126,"volume":1623,"transactions":9,"vwap":1621},"2026-01-14",85.71,85.44,-0.49,14600,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1333,"percent_change":766,"volume":1629,"transactions":9,"vwap":1628},"2026-01-13",86.13,85.7,85.93,23000,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":264,"volume":1027,"transactions":9,"vwap":1634},"2026-01-12",85.51,86.21,86.14,0.09,{"date":1637,"open":1638,"high":1563,"low":1627,"close":1609,"change":1577,"percent_change":973,"volume":1639,"transactions":9,"vwap":1609},"2026-01-09",85.8,31000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1427,"volume":1647,"transactions":9,"vwap":1645},"2026-01-08",85.55,85.6,85.24,85.54,-0.07,11800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1576,"change":515,"percent_change":303,"volume":1652,"transactions":9,"vwap":1576},"2026-01-07",86.059998,85.533,14700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":684,"volume":1659,"transactions":9,"vwap":1657},"2026-01-06",85.275,85.9,85.89,0.8,10000,{"date":1661,"open":1662,"high":1475,"low":1662,"close":1663,"change":52,"percent_change":604,"volume":1664,"transactions":9,"vwap":1663},"2026-01-05",85.0049973,85.089996,20900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":823,"percent_change":934,"volume":1671,"transactions":9,"vwap":1670},"2026-01-02",84.57,84.718,84.23,84.6,20600,{"date":1673,"open":1674,"high":1456,"low":1669,"close":1594,"change":1675,"percent_change":740,"volume":1676,"transactions":9,"vwap":1594},"2025-12-31",84.755,-0.66,34500,{"date":1678,"open":1679,"high":1474,"low":1680,"close":1681,"change":1682,"percent_change":577,"volume":1485,"transactions":9,"vwap":1681},"2025-12-30",85.029999,84.845,84.9,-0.123,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":515,"volume":1689,"transactions":9,"vwap":1687},"2025-12-29",85.18,84.85,85.023003,-0.237,123100,{"date":1691,"open":1692,"high":1692,"low":1685,"close":1693,"change":112,"percent_change":112,"volume":811,"transactions":9,"vwap":1693},"2025-12-26",85.42,85.26,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1581,"change":142,"percent_change":147,"volume":1698,"transactions":9,"vwap":1581},"2025-12-24",85.036003,85.34,23300,{"date":1700,"open":1701,"high":1702,"low":1467,"close":1702,"change":1703,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-23",84.72,84.95,0.01,29400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":559,"volume":1711,"transactions":9,"vwap":1708},"2025-12-22",84.75,84.94,84.628,0.55,28000,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1221,"change":1548,"percent_change":334,"volume":1716,"transactions":9,"vwap":1221},"2025-12-19",83.91,84.401,16700,{"date":1718,"open":1419,"high":1719,"low":1720,"close":1721,"change":137,"percent_change":1658,"volume":1722,"transactions":9,"vwap":1721},"2025-12-18",84.079002,83.55,83.62,13100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":253,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-17",83.873,83.96,82.925,82.96,-1.06,28400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1419,"change":568,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1419},"2025-12-16",84.029999,84.185,83.458,-0.31,45800,{"date":1739,"open":1740,"high":1740,"low":1603,"close":1741,"change":766,"percent_change":515,"volume":1742,"transactions":9,"vwap":1741},"2025-12-15",84.56,84.11,21100,{"date":1744,"open":1589,"high":1589,"low":1745,"close":1489,"change":1420,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1489},"2025-12-12",84.234,-1.22,34000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1516,"percent_change":1517,"volume":935,"transactions":9,"vwap":1753},"2025-12-11",84.67,85.416,84.66,85.39,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":559,"percent_change":1548,"volume":1760,"transactions":9,"vwap":1759},"2025-12-10",84.46,85.334,84.38,85.11,13500,{"date":1762,"open":1763,"high":1707,"low":1764,"close":1756,"change":979,"percent_change":979,"volume":1765,"transactions":9,"vwap":1756},"2025-12-09",84.51,84.41,59700,{"date":1767,"open":1451,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-08",85,84.355,84.48,-0.29,-0.34,26200,{"date":1775,"open":1776,"high":1474,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1421,"transactions":9,"vwap":1778},"2025-12-05",84.84,84.68,84.77,0.12,0.14,{"date":1782,"open":1783,"high":1778,"low":1758,"close":1438,"change":1784,"percent_change":1612,"volume":1217,"transactions":9,"vwap":1438},"2025-12-04",84.47,-0.023,{"date":1786,"open":1787,"high":1482,"low":1494,"close":1788,"change":1789,"percent_change":823,"volume":1790,"transactions":9,"vwap":1788},"2025-12-03",84.397,84.673,0.307,9500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":448,"volume":974,"transactions":9,"vwap":1796},"2025-12-02",84.435,84.584,84.205,84.366,0.245,{"date":1799,"open":1494,"high":1670,"low":1800,"close":1801,"change":1802,"percent_change":873,"volume":989,"transactions":9,"vwap":1801},"2025-12-01",84.12,84.121,-0.488,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-28",84.27,84.609,0.449,0.53,3900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1773,"transactions":9,"vwap":1815},"2025-11-26",84.089996,84.414,83.971,84.16,0.474,0.57,{"date":1819,"open":1346,"high":1820,"low":1346,"close":1821,"change":1822,"percent_change":1823,"volume":1027,"transactions":9,"vwap":1821},"2025-11-25",83.75,83.686,0.887,1.07,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-24",82.15,82.831,82.799,1.22,1.5,18600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1208,"volume":1343,"transactions":9,"vwap":1837},"2025-11-21",81.089996,82.19,80.66,81.579,0.947,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-20",83.35,83.38,80.632,-1.305,-1.59,42600,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":389,"volume":775,"transactions":9,"vwap":1851},"2025-11-19",82.384,81.44,81.937,0.301,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":343,"volume":1182,"transactions":9,"vwap":1858},"2025-11-18",81.62,82.0039978,81.050003,81.636,-0.506,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":881,"transactions":9,"vwap":1865},"2025-11-17",82.865,82.95,81.801,82.142,-0.846,-1.02,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":577,"volume":1875,"transactions":9,"vwap":1873},"2025-11-14",82.33,83.45,82.2,82.988,-0.113,8100,{"date":1877,"open":1431,"high":1431,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-13",83.012001,83.101,-1.519,-1.8,8300,{"date":1884,"open":1670,"high":1432,"low":1885,"close":1467,"change":1886,"percent_change":966,"volume":1887,"transactions":9,"vwap":1467},"2025-11-12",84.42,0.263,22000,{"date":1889,"open":1741,"high":1783,"low":1726,"close":1890,"change":1490,"percent_change":1048,"volume":775,"transactions":9,"vwap":1890},"2025-11-11",84.357,{"date":1892,"open":1820,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1012,"volume":1897,"transactions":9,"vwap":1895},"2025-11-10",84.28,83.54,84.167,1.127,8200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1104,"volume":1904,"transactions":9,"vwap":1901},"2025-11-07",82.23,83.040001,81.814,0.212,19500,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1440,"transactions":9,"vwap":1909},"2025-11-06",83.71,82.781,82.828,-0.883,-1.05,{"date":1913,"open":1914,"high":1525,"low":1914,"close":1915,"change":1247,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-05",83.33,83.711,0.42,7300,{"date":1919,"open":1842,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-04",83.9,83.288,83.36,-0.92,-1.09,6700,{"date":1927,"open":1482,"high":1482,"low":1928,"close":1893,"change":191,"percent_change":1929,"volume":944,"transactions":9,"vwap":1893},"2025-11-03",83.97,0.2,{"date":1931,"open":1481,"high":1783,"low":1932,"close":1741,"change":1933,"percent_change":448,"volume":1478,"transactions":9,"vwap":1741},"2025-10-31",83.87,0.244,{"date":1935,"open":1936,"high":1470,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-30",84.474,83.866,-0.509,-0.6,12200,{"date":1942,"open":1943,"high":1944,"low":1525,"close":1945,"change":1946,"percent_change":200,"volume":1947,"transactions":9,"vwap":1945},"2025-10-29",84.69,84.82,84.375,-0.158,10400,{"date":1949,"open":1412,"high":1701,"low":1534,"close":1950,"change":1951,"percent_change":655,"volume":1385,"transactions":9,"vwap":1950},"2025-10-28",84.533,0.129,{"date":1953,"open":1954,"high":1764,"low":1741,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-27",84.21,84.404,0.954,1.14,8000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1871,"change":1964,"percent_change":1391,"volume":1965,"transactions":9,"vwap":1871},"2025-10-24",83.41,83.64,83.37,0.802,14400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":973,"volume":1947,"transactions":9,"vwap":1971},"2025-10-23",82.37,82.789,82.29,82.648,0.491,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1541,"volume":1020,"transactions":9,"vwap":1977},"2025-10-22",82.83,81.81,82.157,-0.674,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1827,"change":1929,"percent_change":645,"volume":803,"transactions":9,"vwap":1827},"2025-10-21",82.8,82.92,82.596,{"date":1985,"open":1908,"high":1908,"low":1986,"close":1987,"change":1988,"percent_change":1823,"volume":1989,"transactions":9,"vwap":1987},"2025-10-20",82.054001,82.631,0.871,15800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":52,"volume":1182,"transactions":9,"vwap":1995},"2025-10-17",81.28,81.89,81.168,81.76,0.398,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":323,"volume":997,"transactions":9,"vwap":2002},"2025-10-16",82.28,82.288,81.185,81.362,-0.456,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1516,"volume":2011,"transactions":9,"vwap":2009},"2025-10-15",82.34,82.545,81.522,81.818,0.226,22600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-14",81.040001,82.019997,80.58,81.592,0.002,0,80100,{"date":2022,"open":2023,"high":1388,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1385,"transactions":9,"vwap":2025},"2025-10-13",81.37,81.355,81.59,1.228,1.53,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-10",82.86,82.87,80.36,80.362,-2.17,-2.63,23900,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-09",82.93,82.321,82.532,-0.322,-0.39,22900,{"date":2046,"open":2047,"high":2048,"low":1376,"close":2049,"change":2050,"percent_change":523,"volume":1485,"transactions":9,"vwap":2049},"2025-10-08",82.73,82.88,82.854,0.554,{"date":2052,"open":1377,"high":1377,"low":1338,"close":1348,"change":1433,"percent_change":409,"volume":1773,"transactions":9,"vwap":1348},"2025-10-07",{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":655,"volume":1760,"transactions":9,"vwap":2058},"2025-10-06",82.69,82.84,82.52,82.68,0.122,{"date":2061,"open":1346,"high":2039,"low":2062,"close":2063,"change":2064,"percent_change":122,"volume":2065,"transactions":9,"vwap":2063},"2025-10-03",82.54,82.558,0.204,24900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1780,"volume":2073,"transactions":9,"vwap":2071},"2025-10-02",82.18,82.413,82.099998,82.354,0.112,63700,{"date":2075,"open":1388,"high":1999,"low":2076,"close":2077,"change":2078,"percent_change":958,"volume":926,"transactions":9,"vwap":2077},"2025-10-01",81.73,82.242,0.372,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":465,"volume":2086,"transactions":9,"vwap":2084},"2025-09-30",81.55,81.88,81.32,81.87,0.375,24100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":645,"volume":1887,"transactions":9,"vwap":2092},"2025-09-29",81.6,81.71,81.4,81.495,0.195,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1817,"volume":2100,"transactions":9,"vwap":2098},"2025-09-26",81.478,80.885,81.3,0.463,23700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1622,"volume":1027,"transactions":9,"vwap":2106},"2025-09-25",80.92,80.93,80.6,80.837,-0.401,{"date":2109,"open":2110,"high":2110,"low":1298,"close":2111,"change":2112,"percent_change":1165,"volume":1005,"transactions":9,"vwap":2111},"2025-09-24",81.96,81.238,-0.451,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":848,"percent_change":221,"volume":2118,"transactions":9,"vwap":2117},"2025-09-23",82.26,81.561,81.689,16500,{"date":2120,"open":1995,"high":1872,"low":1368,"close":2121,"change":2122,"percent_change":719,"volume":2123,"transactions":9,"vwap":2121},"2025-09-22",82.194,0.144,32100,{"date":2125,"open":1976,"high":2126,"low":1855,"close":2127,"change":2128,"percent_change":1916,"volume":2129,"transactions":9,"vwap":2127},"2025-09-19",82.215,82.050003,0.34,32200,{"date":2131,"open":2081,"high":2132,"low":2133,"close":2090,"change":2134,"percent_change":524,"volume":1195,"transactions":9,"vwap":2090},"2025-09-18",81.86,81.46,0.556,{"date":2136,"open":2137,"high":1369,"low":2138,"close":2139,"change":786,"percent_change":2140,"volume":1150,"transactions":9,"vwap":2139},"2025-09-17",81.22,80.88,81.154,-0.13,{"date":2142,"open":1369,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1056,"volume":1887,"transactions":9,"vwap":2145},"2025-09-16",81.565,81.119,81.26,-0.138,{"date":2148,"open":2023,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":823,"volume":997,"transactions":9,"vwap":2151},"2025-09-15",81.49,81.29,81.398,0.288,{"date":2154,"open":1389,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1736,"volume":2159,"transactions":9,"vwap":2157},"2025-09-12",81.24,81.080002,81.11,-0.253,3100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1166,"transactions":9,"vwap":2165},"2025-09-11",81.135,81.39,81.13,81.363,0.709,0.88,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":122,"volume":2174,"transactions":9,"vwap":2172},"2025-09-10",80.96,80.45,80.654,0.201,12000,{"date":2176,"open":2177,"high":1244,"low":2178,"close":2179,"change":2180,"percent_change":635,"volume":1302,"transactions":9,"vwap":2179},"2025-09-09",80.242,80.030998,80.453,0.173,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1308,"change":2186,"percent_change":389,"volume":944,"transactions":9,"vwap":1308},"2025-09-08",80.15,80.339,80.084999,0.297,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":201,"percent_change":1149,"volume":1378,"transactions":9,"vwap":2192},"2025-09-05",80.63,80.668,79.767,79.983,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":2199,"volume":1401,"transactions":9,"vwap":2196},"2025-09-04",79.8,80.183,79.53,0.742,0.93,{"date":2201,"open":2202,"high":1324,"low":2203,"close":2204,"change":2205,"percent_change":465,"volume":2206,"transactions":9,"vwap":2204},"2025-09-03",79.43,79.089996,79.441,0.367,14200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":849,"percent_change":2212,"volume":1722,"transactions":9,"vwap":2210},"2025-09-02",78.73,79.073997,78.453,-0.67,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1809,"transactions":9,"vwap":2217},"2025-08-29",79.93,79.539,79.604,-0.556,-0.69,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":449,"volume":2227,"transactions":9,"vwap":2225},"2025-08-28",79.95,80.18,79.82,80.16,0.237,11500,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":823,"volume":2234,"transactions":9,"vwap":2232},"2025-08-27",79.685,79.94,79.923,0.285,11400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2128,"volume":2174,"transactions":9,"vwap":2239},"2025-08-26",79.305,79.64,79.638,0.267,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":303,"percent_change":503,"volume":1647,"transactions":9,"vwap":2244},"2025-08-25",79.68,79.371,{"date":2246,"open":2247,"high":2215,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-22",78.95,78.88,79.701,1.236,1.58,21800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":503,"volume":2260,"transactions":9,"vwap":2258},"2025-08-21",78.67,78.7,78.35,78.465,-0.323,21000,{"date":2262,"open":2263,"high":2248,"low":2264,"close":2265,"change":2266,"percent_change":211,"volume":2267,"transactions":9,"vwap":2265},"2025-08-20",78.87,78.2,78.788,-0.181,33400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":849,"volume":1940,"transactions":9,"vwap":2273},"2025-08-19",79.44,79.57,78.895,78.969,-0.422,{"date":2276,"open":2277,"high":2202,"low":1281,"close":2278,"change":1780,"percent_change":719,"volume":2279,"transactions":9,"vwap":2278},"2025-08-18",79.337,79.391,196800,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":303,"volume":2286,"transactions":9,"vwap":2284},"2025-08-15",79.51,79.217,79.251,-0.259,288500,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2282,"change":676,"percent_change":1565,"volume":1543,"transactions":9,"vwap":2282},"2025-08-14",79.16,79.59,{"date":2292,"open":2270,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":1703,"volume":1035,"transactions":9,"vwap":2293},"2025-08-13",79.56,79.29,0.005,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-12",78.6,79.83,78.48,79.555,1.325,1.69,11100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1333,"percent_change":514,"volume":2310,"transactions":9,"vwap":2309},"2025-08-11",78.5,78.57,78.23,6500,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":934,"percent_change":1710,"volume":2316,"transactions":9,"vwap":2315},"2025-08-08",78.24,78.76,78.44,9900,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":439,"volume":1421,"transactions":9,"vwap":2321},"2025-08-07",78.64,77.59,78.010002,0.034,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1710,"volume":811,"transactions":9,"vwap":2328},"2025-08-06",77.655,78.080002,77.594,77.976,0.426,{"date":2331,"open":2321,"high":2332,"low":2333,"close":2333,"change":1309,"percent_change":1098,"volume":2334,"transactions":9,"vwap":2333},"2025-08-05",78.029999,77.55,14100,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":596,"volume":2340,"transactions":9,"vwap":2338},"2025-08-04",77.52,77.95,1.125,16400,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-01",77.16,76.61,76.825,-1.209,-1.55,21300,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":352,"volume":866,"transactions":9,"vwap":2352},"2025-07-31",79.9,78.033997,-0.583,{"date":2355,"open":2247,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":200,"volume":2360,"transactions":9,"vwap":2358},"2025-07-30",79.050003,78.358,78.617,-0.147,52900,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":210,"volume":974,"transactions":9,"vwap":2365},"2025-07-29",79.84,78.705,78.764,-0.175,{"date":2368,"open":2289,"high":2289,"low":2369,"close":2370,"change":2371,"percent_change":243,"volume":1947,"transactions":9,"vwap":2370},"2025-07-28",78.83,78.939,-0.141,{"date":2373,"open":2247,"high":2374,"low":2375,"close":2376,"change":389,"percent_change":2377,"volume":1195,"transactions":9,"vwap":2376},"2025-07-25",79.13,78.71,79.080002,0.47,{"date":2379,"open":2380,"high":2381,"low":2375,"close":2375,"change":2180,"percent_change":635,"volume":2382,"transactions":9,"vwap":2375},"2025-07-24",78.82,79.010002,47600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2377,"volume":2390,"transactions":9,"vwap":2388},"2025-07-23",78.36,78.55,78.194,78.537,0.368,31900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-22",77.82,78.21,77.63,78.169,0.392,0.5,20000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":107,"percent_change":2405,"volume":1958,"transactions":9,"vwap":2404},"2025-07-21",78.167,78.22,77.777,0.08,{"date":2407,"open":2309,"high":2309,"low":2395,"close":2408,"change":2409,"percent_change":1427,"volume":1166,"transactions":9,"vwap":2408},"2025-07-18",77.717,-0.059,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":232,"volume":1623,"transactions":9,"vwap":2415},"2025-07-17",77.69,77.84,77.325,77.776,0.526,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-16",77.141,77.29,76.58,77.25,0.163,0.21,15400,{"date":2427,"open":2428,"high":2337,"low":2429,"close":2430,"change":2431,"percent_change":2043,"volume":974,"transactions":9,"vwap":2430},"2025-07-15",77.51,77.082001,77.086998,-0.303,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1490,"volume":1659,"transactions":9,"vwap":2437},"2025-07-14",77.019997,77.41,76.958,77.39,0.145,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1407,"volume":1378,"transactions":9,"vwap":2443},"2025-07-11",77.214,77.348,77.245,-0.332,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1929,"volume":2310,"transactions":9,"vwap":2450},"2025-07-10",77.32,77.74,77.31,77.577,0.158,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2455},"2025-07-09",77.195,77.419,77.11,0.419,0.54,6900,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":1646,"percent_change":832,"volume":2227,"transactions":9,"vwap":2464},"2025-07-08",77.23,76.99,77,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":740,"volume":2174,"transactions":9,"vwap":2469},"2025-07-07",77.56,76.74,77.07,-0.607,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":1875,"transactions":9,"vwap":2475},"2025-07-03",77.34,77.85,77.677,0.647,0.84,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":147,"percent_change":2398,"volume":2310,"transactions":9,"vwap":2481},"2025-07-02",76.71,77.029999,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":284,"percent_change":1780,"volume":1747,"transactions":9,"vwap":2486},"2025-07-01",76.36,76.827,76.65,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":934,"percent_change":972,"volume":2227,"transactions":9,"vwap":2490},"2025-06-30",76.291,76.54,76.195,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":429,"volume":1875,"transactions":9,"vwap":2497},"2025-06-27",75.93,76.23,75.66,76.11,0.458,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":1658,"volume":1925,"transactions":9,"vwap":2502},"2025-06-26",75.38,75.652,0.602,{"date":2505,"open":2506,"high":2507,"low":637,"close":2508,"change":1817,"percent_change":1548,"volume":1392,"transactions":9,"vwap":2508},"2025-06-25",75.13,75.27,75.050003,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2513,"change":147,"percent_change":1577,"volume":2514,"transactions":9,"vwap":2513},"2025-06-24",74.7,75.16,74.48,172100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":466,"percent_change":559,"volume":2520,"transactions":9,"vwap":2518},"2025-06-23",73.52,74.099998,73.193,4200,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1535,"percent_change":1055,"volume":2526,"transactions":9,"vwap":2525},"2025-06-20",74.040001,73.51,73.62,11000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1703,"percent_change":1703,"volume":2533,"transactions":9,"vwap":2532},"2025-06-18",73.82,74.15,73.72,73.74,36400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1541,"volume":2340,"transactions":9,"vwap":2539},"2025-06-17",74.07,74.265,73.63,73.73,-0.605,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1596,"volume":2548,"transactions":9,"vwap":2546},"2025-06-16",74.5,74.54,74.31,74.335,0.777,3500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1342,"volume":2459,"transactions":9,"vwap":2554},"2025-06-13",73.9,74.29,73.533,73.558,-1.008,{"date":2557,"open":2543,"high":2558,"low":2559,"close":2560,"change":2424,"percent_change":1516,"volume":2310,"transactions":9,"vwap":2560},"2025-06-12",74.63,74.44,74.566,{"date":2562,"open":2558,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":420,"volume":1166,"transactions":9,"vwap":2565},"2025-06-11",74.79,74.258,74.356,-0.274,{"date":2568,"open":2569,"high":2558,"low":2569,"close":2558,"change":824,"percent_change":1808,"volume":2570,"transactions":9,"vwap":2558},"2025-06-10",74.35,12700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2573,"change":2576,"percent_change":439,"volume":2577,"transactions":9,"vwap":2573},"2025-06-09",74.24,74.43,74.13,0.028,2500,{"date":2579,"open":2552,"high":2580,"low":2575,"close":2581,"change":2582,"percent_change":292,"volume":2583,"transactions":9,"vwap":2581},"2025-06-06",74.349,74.212,0.792,6800,{"date":2585,"open":2530,"high":2530,"low":2586,"close":2586,"change":2587,"percent_change":849,"volume":1503,"transactions":9,"vwap":2586},"2025-06-05",73.42,-0.389,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":2018,"percent_change":2019,"volume":2593,"transactions":9,"vwap":2592},"2025-06-04",73.95,74.050003,73.809,13600,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":801,"volume":903,"transactions":9,"vwap":2598},"2025-06-03",73.29,73.828,73.807,0.557,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":1048,"percent_change":966,"volume":2605,"transactions":9,"vwap":2603},"2025-06-02",72.58,73.25,72.548,7500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":112,"percent_change":112,"volume":2612,"transactions":9,"vwap":2611},"2025-05-30",72.99,73.12,72.43,73.019997,36300,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":142,"volume":1503,"transactions":9,"vwap":2617},"2025-05-29",73.38,72.89,73.029999,0.232,{"date":2620,"open":2586,"high":2586,"low":2621,"close":2621,"change":2622,"percent_change":1098,"volume":980,"transactions":9,"vwap":2621},"2025-05-28",72.798,-0.375,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2626},"2025-05-27",72.55,73.173,72.45,1.493,2.08,7700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1310,"percent_change":2219,"volume":2637,"transactions":9,"vwap":2636},"2025-05-23",71.43,71.97,71.42,71.68,18300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":787,"volume":2645,"transactions":9,"vwap":2643},"2025-05-22",72.39,72.41,72.14,72.18,-0.076,54500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-21",73.080002,73.17,72.089996,72.256,-1.208,-1.64,12900,{"date":2656,"open":2538,"high":2538,"low":2657,"close":2658,"change":2659,"percent_change":793,"volume":2660,"transactions":9,"vwap":2658},"2025-05-20",73.261,73.464,-0.356,26300,{"date":2662,"open":2608,"high":2529,"low":2608,"close":2529,"change":191,"percent_change":1048,"volume":2663,"transactions":9,"vwap":2529},"2025-05-19",29500,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2667,"change":2668,"percent_change":2477,"volume":2548,"transactions":9,"vwap":2667},"2025-05-16",73.16,73.65,0.617,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":1048,"percent_change":142,"volume":2674,"transactions":9,"vwap":2673},"2025-05-15",72.5,73.040001,73.032997,64800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1119,"percent_change":1241,"volume":751,"transactions":9,"vwap":2680},"2025-05-14",72.77,72.84,72.61,72.803,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":159,"volume":2687,"transactions":9,"vwap":2685},"2025-05-13",72.3,72.95,72.753,0.533,304300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":2693,"percent_change":88,"volume":2694,"transactions":9,"vwap":2691},"2025-05-12",72.13,72.22,71.69,2.354,11300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":979,"volume":1090,"transactions":9,"vwap":2700},"2025-05-09",69.911,70.040001,69.82,69.866,-0.014,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1916,"percent_change":973,"volume":2708,"transactions":9,"vwap":2707},"2025-05-08",69.83,70.46,69.78,69.88,39500,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":449,"percent_change":934,"volume":1401,"transactions":9,"vwap":2713},"2025-05-07",69.49,69.13,69.46,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":1074,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-06",68.95,69.43,69.16,-0.77,99900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2259,"percent_change":409,"volume":2399,"transactions":9,"vwap":2726},"2025-05-05",69.68,70.12,69.577,69.7,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-02",69.87,70.2,69.752,70.023003,1.043,1.51,10200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2740,"change":448,"percent_change":1916,"volume":2741,"transactions":9,"vwap":2740},"2025-05-01",69.19,69.73,68.98,12600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2745,"change":122,"percent_change":389,"volume":2548,"transactions":9,"vwap":2745},"2025-04-30",67.45,68.69,67.07,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":147,"percent_change":972,"volume":2753,"transactions":9,"vwap":2752},"2025-04-29",67.92,68.565,67.89,68.44,7600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1135,"percent_change":439,"volume":2760,"transactions":9,"vwap":2759},"2025-04-28",68.12,68.2,67.51,68.059998,3700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2764,"change":1807,"percent_change":137,"volume":1371,"transactions":9,"vwap":2764},"2025-04-25",67.49,68.029999,67.419,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-04-24",66.61,67.605,66.533,67.581,1.352,2.04,28700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2065,"transactions":9,"vwap":2780},"2025-04-23",67.019997,67.255,66.019997,66.229,1.139,1.75,{"date":180,"open":2784,"high":2785,"low":176,"close":2786,"change":2787,"percent_change":2788,"volume":2206,"transactions":9,"vwap":2786},64.38,65.18,65.089996,0.71,1.1]