[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMXF":3,"homepage-market-summary":29,"stock-historical-DMXF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DMXF","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},"iShares ESG Advanced MSCI EAFE ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4225,2.065892,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},85.28,84.86,85.465,84.19,1.09,1.29,15077.203103,88.0599,72.41,68640.10641562949,82.2,1558,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},67.19,63424,23149866.710323,26.4,"2025-04-22",[181,184,193,204,215,225,234,245,255,266,277,288,297,306,315,325,334,345,356,365,375,385,395,406,416,427,438,447,456,466,475,485,493,502,513,524,534,544,554,562,573,584,594,604,615,625,634,645,654,664,673,684,693,703,713,724,733,743,753,764,770,778,786,795,803,811,820,826,834,842,849,857,865,872,880,885,893,901,909,915,924,933,942,950,957,963,969,975,984,989,996,1001,1008,1014,1023,1031,1038,1044,1053,1059,1067,1075,1081,1088,1095,1104,1112,1120,1129,1138,1147,1156,1165,1174,1182,1191,1197,1204,1212,1221,1228,1235,1242,1250,1257,1265,1273,1282,1290,1298,1306,1314,1323,1332,1341,1350,1357,1365,1374,1382,1391,1400,1409,1418,1425,1434,1442,1450,1459,1468,1477,1484,1492,1499,1504,1511,1518,1525,1533,1541,1548,1556,1560,1567,1574,1581,1589,1597,1602,1610,1618,1624,1631,1638,1643,1651,1659,1666,1675,1682,1689,1697,1705,1713,1721,1728,1735,1743,1749,1757,1764,1771,1776,1782,1789,1796,1802,1807,1815,1820,1829,1835,1843,1850,1856,1862,1870,1877,1882,1886,1892,1897,1904,1912,1917,1923,1930,1937,1943,1952,1961,1967,1975,1980,1986,1992,1999,2002,2007,2015,2020,2029,2035,2043,2050,2057,2063,2069,2075,2080,2084,2090,2095,2102,2109,2117,2122,2128,2133,2137,2141,2146,2151,2158,2162,2167,2174,2180,2186,2190,2196,2203,2209,2216,2220,2227,2232,2238,2245,2253,2260,2266,2274,2282,2287,2293,2300,2305,2313,2321,2327,2332,2339,2346,2352,2358,2364,2369,2374,2381,2388,2394,2402,2410,2417,2423,2432,2440,2447,2454,2461,2465,2472,2480,2486,2490,2496,2502,2508,2514,2519,2524,2530,2536,2541,2545,2550,2554,2558,2564,2569,2574,2577,2584,2588,2594,2601,2605,2611,2615,2622,2627,2631,2637,2643,2648,2654,2657,2664,2669,2673,2678,2681,2687,2693,2700,2704,2710,2714,2719,2725,2732,2738,2744,2752,2758,2764,2771,2777,2784,2789,2796,2803,2808,2815],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},485,85.1782,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",84.71,83.83,-0.46,-0.54,29563.079752,591,84.2231,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",85.51,85.595,84.635,84.65,-0.5802,-0.68,47569.718289,597,84.874,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",85.23,85.29,84.755,85.2302,0.0002,0,15809.479545,310,85.0452,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",85.36,85.63,84.79,-0.34,-0.4,22307.808192,382,85.2635,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":101,"percent_change":58,"volume":231,"transactions":232,"vwap":233},"2026-09-25",85.25,85.61,84.9722,85.57,64912.973464,330,85.4535,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",84.395,84.705,83.8119,84.56,-0.2806,-0.33,32650.960233,422,84.42,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",85.5,84.52,84.8406,-1.3194,-1.53,66581.242609,675,85.0133,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",86.02,87.52,85.575,86.16,0.3805,0.44,848687.149467,1120,85.8273,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",85.46,85.88,84.98,85.7795,1.2226,1.45,39628.046886,375,85.7109,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",84.55,84.6,84.145,84.5569,-0.5441,-0.64,22135.664363,490,84.3641,{"date":289,"open":247,"high":290,"low":291,"close":292,"change":293,"percent_change":44,"volume":294,"transactions":295,"vwap":296},"2026-09-17",85.56,85.0301,85.101,0.8432,12503.004935,246,85.1896,{"date":298,"open":270,"high":299,"low":300,"close":301,"change":302,"percent_change":241,"volume":303,"transactions":304,"vwap":305},"2026-09-16",85.2999,83.9332,84.2578,-0.2808,12397.729353,272,84.7809,{"date":307,"open":239,"high":219,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",84.4,84.5386,-0.4114,-0.48,20964.976546,331,84.6123,{"date":316,"open":317,"high":318,"low":239,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",84.88,85.43,84.95,-1.04,-1.21,12184.459894,258,84.9977,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":88,"volume":331,"transactions":332,"vwap":333},"2026-09-11",86.23,85.81,85.99,0.8695,13666.374414,368,86.0096,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",85.47,85.66,84.9751,85.1205,-0.7179,-0.84,19655.865475,328,85.294,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",86.28,86.77,85.71,85.8384,-1.0316,-1.19,28181.319747,418,86.0284,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":284,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",87.35,87.4,86.87,-0.73,15953.906741,428,87.1157,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",87.19,87.65,87.51,0.294,0.34,10938.437374,443,87.4007,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":116,"volume":382,"transactions":383,"vwap":384},"2026-09-03",86.9,87.41,86.7235,87.216,0.976,20755.370348,507,87.1523,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",85.91,86.2792,86.24,0.59,0.69,12660.782473,437,86.0691,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",86.13,86.3,85.38,85.65,-0.94,-1.09,20383.390752,569,85.7619,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",87.17,86.4401,86.59,-0.2004,-0.23,14946.826423,267,86.6893,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",87.42,87.44,86.58,86.7904,-0.2196,-0.25,18800.242062,265,86.9683,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",86.855,87.11,86.64,87.01,-0.12,-0.14,51520.182274,542,86.9165,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":423,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",87.3,86.89,87.13,-0.29,25015.15586,424,87.1091,{"date":448,"open":367,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",87.38,87.1,0.785,0.91,16155.223275,235,87.2263,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":443,"volume":463,"transactions":464,"vwap":465},"2026-08-24",86.52,86.789,86.22,86.595,-0.2504,14949.805083,337,86.5999,{"date":467,"open":441,"high":468,"low":469,"close":470,"change":471,"percent_change":452,"volume":472,"transactions":473,"vwap":474},"2026-08-21",87.12,86.62,86.8454,0.7835,14776.7672,309,86.8679,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":213,"vwap":484},"2026-08-20",86.09,86.36,85.935,86.0619,-0.4981,-0.58,23786.890704,86.0865,{"date":486,"open":360,"high":360,"low":487,"close":488,"change":489,"percent_change":371,"volume":490,"transactions":491,"vwap":492},"2026-08-19",86.26,86.56,0.2906,21443.661473,315,86.5119,{"date":494,"open":441,"high":468,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",86.185,86.2694,-1.4081,-1.61,18670.875729,355,86.4521,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",87.66,88.0399,87.585,87.6775,0.1003,0.11,19817.719093,364,87.802,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",87.7,87.94,87.36,87.5772,-0.1832,-0.21,29618.490294,291,87.4785,{"date":525,"open":526,"high":24,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",87.75,87.58,87.7604,0.4067,0.47,10397.363248,191,87.7501,{"date":535,"open":378,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",87.68,87.14,87.3537,0.4937,0.57,21669.740996,242,87.3753,{"date":545,"open":441,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",87.16,86.6,86.86,0.2368,0.27,13310.905966,241,86.8383,{"date":555,"open":556,"high":556,"low":458,"close":557,"change":558,"percent_change":189,"volume":559,"transactions":560,"vwap":561},"2026-08-10",87.09,86.6232,-0.4698,14498.71533,279,86.7234,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",87.29,87.31,86.81,87.093,0.903,1.05,12170.260705,254,86.9807,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",86.42,86.57,86.0224,86.19,0.08,0.09,88709.966473,867,86.3216,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",86.5199,85.9944,86.11,0.3605,0.42,19333.832023,316,86.2279,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",85.05,85.89,85.7495,1.4845,1.76,44128.277026,531,85.6555,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",83.93,84.4196,83.8,84.265,0.235,0.28,16423.90221,534,84.1825,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":592,"vwap":624},"2026-07-31",83.66,84.1,83.455,84.03,-0.5609,-0.66,18988.46643,83.8615,{"date":626,"open":627,"high":198,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":542,"vwap":633},"2026-07-30",83.45,83.39,84.5909,2.6529,3.24,18003.889782,84.3404,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",82.21,83.145,81.6336,81.938,-0.767,-0.93,24092.298363,278,82.2106,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":311,"volume":651,"transactions":652,"vwap":653},"2026-07-28",82.15,82.96,82.705,-0.395,38643.481885,262,82.8585,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",83.5,82.735,83.1,0.37,0.45,10268.846688,239,82.9885,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":141,"volume":670,"transactions":671,"vwap":672},"2026-07-24",82.65,83.23,82.73,0.26,24780.815484,275,82.9387,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",82.56,82.7606,82.335,82.47,-1.0351,-1.24,18123.146308,249,82.5141,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":434,"volume":690,"transactions":691,"vwap":692},"2026-07-22",83.68,83.82,83.5051,-0.1199,11399.901586,259,83.6536,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",83.17,83.77,83.625,1.365,1.66,10167.163227,233,83.5463,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",83.13,82.03,82.26,-0.6528,-0.79,1194047.787386,602,82.377,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",81.44,83.18,81.23,82.9128,-0.627,-0.75,1180876.185627,469,82.6833,{"date":725,"open":726,"high":727,"low":628,"close":728,"change":729,"percent_change":321,"volume":730,"transactions":731,"vwap":732},"2026-07-16",83.71,83.947,83.5398,-1.0252,11594.179944,325,83.6148,{"date":734,"open":735,"high":736,"low":726,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",84.26,84.66,84.565,0.4206,0.5,1191974.670517,625,84.2543,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",84.69,84.76,84.1444,0.726,0.87,18069.72049,405,84.3848,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",83.87,84.29,83.2501,83.4184,-1.0956,-1.3,21522.409204,404,83.7148,{"date":765,"open":279,"high":746,"low":766,"close":767,"change":768,"percent_change":51,"volume":769,"transactions":9,"vwap":767},"2026-07-10",84.2,84.514,0.408,13100,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",83.76,84.28,84.106,0.809,0.97,18900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":189,"volume":785,"transactions":9,"vwap":783},"2026-07-08",82.71,83.41,82.43,83.297,-0.451,13000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",84.155,84.21,83.63,83.748,-1.442,-1.69,22400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",84.63,85.335,85.19,1.044,1.24,17000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":739,"volume":810,"transactions":9,"vwap":808},"2026-07-02",84.9,85.029999,83.64,84.146,0.416,18600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",84.050003,84.23,83.65,83.73,-0.87,-1.03,49900,{"date":821,"open":822,"high":736,"low":822,"close":280,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":280},"2026-06-30",83.97,0.671,0.8,21600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":101,"volume":833,"transactions":9,"vwap":831},"2026-06-29",83.31,84.059998,82.95,83.929,0.843,27900,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",82.74,83.4,83.085999,-0.499,-0.6,20800,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":131,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",84.13,83.541,83.585,0.94,19200,{"date":850,"open":851,"high":852,"low":675,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",82.88,83.58,82.805,-0.18,-0.22,16500,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",85.3,82.898,82.985,-2.3,-2.7,29100,{"date":866,"open":318,"high":230,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",85.059998,85.285,0.135,0.16,19800,{"date":873,"open":874,"high":875,"low":319,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",85.16,85.35,85.15,0.83,0.98,72800,{"date":881,"open":867,"high":290,"low":844,"close":882,"change":883,"percent_change":121,"volume":884,"transactions":9,"vwap":882},"2026-06-17",84.32,0.21,53100,{"date":886,"open":887,"high":797,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",84.5,84.099998,84.11,-0.165,-0.2,26600,{"date":894,"open":797,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",84.87,84.241,84.275,-0.085,-0.1,28600,{"date":902,"open":903,"high":280,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",84.16,83.875,84.36,0.17,0.2,34500,{"date":910,"open":911,"high":735,"low":912,"close":20,"change":913,"percent_change":914,"volume":833,"transactions":9,"vwap":20},"2026-06-11",82.37,81.99,2.651,3.25,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",81.97,82.8,81.46,81.539,-1.101,-1.33,18500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",83.52,83.983,81.5,82.64,0.19,0.23,45900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",82.53,82.955,82.41,82.45,0.84,1.03,20600,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",83.54,81.575,81.61,-2.87,-3.4,26800,{"date":951,"open":952,"high":279,"low":953,"close":954,"change":136,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",83.84,83.79,84.48,0.79,21200,{"date":958,"open":959,"high":789,"low":816,"close":687,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":687},"2026-06-03",84.010002,-0.47,-0.56,368500,{"date":964,"open":965,"high":244,"low":687,"close":756,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":756},"2026-06-02",83.99,0.56,0.67,24400,{"date":970,"open":667,"high":813,"low":971,"close":816,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":816},"2026-06-01",82.92,0.24,0.29,26000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",83.61,84.074997,83.29,83.49,0.115,0.14,57800,{"date":985,"open":851,"high":986,"low":668,"close":987,"change":111,"percent_change":111,"volume":988,"transactions":9,"vwap":987},"2026-05-28",83.654,83.375,44300,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":188,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",83.693,83.14,83.385,-0.55,13300,{"date":997,"open":889,"high":889,"low":852,"close":998,"change":999,"percent_change":88,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",83.845,0.845,21700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":870,"percent_change":930,"volume":1007,"transactions":9,"vwap":1006},"2026-05-22",83.019997,83.36,82.75,83,252300,{"date":1009,"open":639,"high":1010,"low":1011,"close":1012,"change":540,"percent_change":391,"volume":1013,"transactions":9,"vwap":1012},"2026-05-21",82.946,81.65,82.84,15900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",80.91,82.55,80.775,82.27,1.44,1.78,284200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":961,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",80.95,81.2,80.617,80.83,-0.455,21000,{"date":1032,"open":717,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":955,"volume":1037,"transactions":9,"vwap":1035},"2026-05-18",81.39,80.645,81.285,0.64,39600,{"date":1039,"open":1040,"high":1040,"low":1034,"close":1034,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-05-15",81.14,-1.421,-1.73,259200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",82.07,82.46,81.98,82.066002,-0.368,-0.45,16300,{"date":1054,"open":1055,"high":935,"low":1055,"close":1056,"change":1057,"percent_change":824,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",81.84,82.434,0.654,271900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",81.91,81.24,81.78,-0.667,-0.81,23500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":443,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",82.49,82.6,82.278,82.447,-0.242,309200,{"date":1076,"open":1077,"high":836,"low":1077,"close":1078,"change":1079,"percent_change":801,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",82.16,82.689,1.013,20300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",83.099998,81.676,-1.288,-1.55,23300,{"date":1089,"open":935,"high":1003,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",82.44,82.964,2.419,3,41100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",80.07,80.7,79.86,80.545,1.234,1.56,12900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":922,"volume":1111,"transactions":9,"vwap":1109},"2026-05-04",80.019997,80.27,78.99,79.311,-1.065,32900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":854,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",80.67,80.987,80.301,80.376,-0.144,25300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",79.82,80.89,79.76,80.52,1.67,2.12,76900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",79.16,79.2,78.59,78.85,-0.59,-0.74,303200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-28",79.51,79.55,79.010002,79.44,-0.8,-1,24100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-27",80.51,80.61,79.99,80.24,-0.066,-0.08,293400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-24",80.050003,80.45,79.59,80.306,0.61,0.77,58100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",79.92,80.41,78.78,79.696,-0.899,-1.12,337600,{"date":1175,"open":1176,"high":1177,"low":1152,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",80.78,80.87,80.595,0.373,0.46,54500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",81.59,81.7,80.2,80.222,-1.624,-1.98,298200,{"date":1192,"open":1063,"high":1193,"low":1194,"close":1195,"change":241,"percent_change":221,"volume":1196,"transactions":9,"vwap":1195},"2026-04-20",81.93,81.29,81.846,26100,{"date":1198,"open":782,"high":851,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",82.049004,82.176,1.315,1.63,296100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-16",81.36,80.68,80.861,-0.217,-0.27,55800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",80.9,81.205,80.73,81.078003,-0.032,-0.04,301500,{"date":1222,"open":1223,"high":1062,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",80.62,81.11,0.89,1.11,47100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-13",78.41,80.22,0.86,1.08,408100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":883,"percent_change":550,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",79.61,79.75,79.055,79.36,20200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":221,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",78.64,79.533,78.38,79.15,-0.32,38500,{"date":1251,"open":1252,"high":1252,"low":1169,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",79.85,79.47,3.36,4.41,28300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1210,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",75.89,76.275,74.795,76.11,-0.35,46600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":126,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-06",76.26,76.49,75.77,76.38,0.53,29300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",74.68,76.13,74.565,75.98,-0.65,-0.85,50300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1102,"volume":1289,"transactions":9,"vwap":1287},"2026-04-01",76.36,77.17,76.215,76.63,1.18,77900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2026-03-31",73.99,75.45,73.56,2.56,3.51,91000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":151,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",73.35,73.39,72.43,72.89,0.256,42900,{"date":1307,"open":1308,"high":1309,"low":25,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",73.2,73.49,72.634,-0.896,-1.22,27600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-26",74.18,74.8,73.515,73.53,-1.77,-2.35,16800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",75.61,75.75,75.14,75.3,1.108,1.49,33800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",73.66,74.64,73.29,74.192,-0.378,-0.51,63000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-23",74.29,75.485,73.96,74.57,1.772,2.43,44100,{"date":1351,"open":1352,"high":1352,"low":25,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",74.85,72.798,-2.318,-3.09,40400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":855,"volume":1364,"transactions":9,"vwap":1362},"2026-03-19",73.79,75.39,73.25,75.116,-0.164,127000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",76.21,76.345,74.785,75.28,-1.381,-1.8,141800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":611,"volume":1381,"transactions":9,"vwap":1379},"2026-03-17",76.96,77.19,76.47,76.661,0.214,63100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-16",76.23,76.68,76.059998,76.447,1.287,1.71,91100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-13",76.24,77.31,75.067001,75.16,-0.86,-1.13,213200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",76.29,76.71,75.57,76.019997,-1.115,-1.45,2230800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",77.029999,77.51,76.665,77.135,-0.289,-0.37,15400,{"date":1419,"open":1420,"high":1421,"low":1394,"close":1422,"change":1423,"percent_change":906,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",77.76,78.54,77.424,0.132,13400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",75.44,77.38,74.96,77.292,0.576,0.75,21800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1145,"volume":1441,"transactions":9,"vwap":1439},"2026-03-06",75.86,76.98,75.76,76.716,-0.775,52000,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",77.85,76.77,77.491,-1.639,-2.07,12500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-04",78.55,79.134,78.33,79.13,1.07,1.37,19700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-03",76.85,78.35,76.19,78.059998,-2.386,-2.97,17100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-02",80.15,80.768,80.051003,80.446,-1.654,-2.01,14800,{"date":1478,"open":1479,"high":935,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":968,"transactions":9,"vwap":1481},"2026-02-27",82.24,82.010002,82.099998,-0.231,-0.28,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-26",82.42,81.815,82.331,-0.06,-0.07,5500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":65,"volume":1417,"transactions":9,"vwap":1497},"2026-02-25",82.3,82.462,82.025002,82.391,0.734,{"date":1500,"open":717,"high":1185,"low":717,"close":1501,"change":1502,"percent_change":590,"volume":1503,"transactions":9,"vwap":1501},"2026-02-24",81.657,0.339,9600,{"date":1505,"open":1506,"high":1048,"low":717,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",81.82,81.318,-0.469,-0.57,10800,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":569,"volume":1517,"transactions":9,"vwap":1515},"2026-02-20",81.019997,81.83,81.787,0.851,10300,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":923,"transactions":9,"vwap":1522},"2026-02-19",80.57,81.07,80.936,-0.291,-0.36,{"date":1526,"open":1527,"high":1011,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",81.22,81.065002,81.227,0.036,0.04,16600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":434,"volume":1540,"transactions":9,"vwap":1538},"2026-02-17",80.64,81.31,80.315,81.191,-0.113,37400,{"date":1542,"open":1527,"high":928,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-13",80.882,81.304,0.109,0.13,24700,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-12",82.125,81.089996,81.195,-0.795,-0.97,15600,{"date":1557,"open":917,"high":647,"low":1558,"close":912,"change":659,"percent_change":660,"volume":1559,"transactions":9,"vwap":912},"2026-02-11",81.4,24800,{"date":1561,"open":1562,"high":1563,"low":1513,"close":1564,"change":1565,"percent_change":972,"volume":1566,"transactions":9,"vwap":1564},"2026-02-10",81.099998,82.159,81.62,0.195,48800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1052,"transactions":9,"vwap":1571},"2026-02-09",80.63,81.509,81.425,1.207,1.5,{"date":1575,"open":1141,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1576},"2026-02-06",80.218,79.48,1.698,2.16,6800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":320,"volume":1588,"transactions":9,"vwap":1586},"2026-02-05",78.68,79.07,78.411,78.52,-0.829,46300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":907,"volume":1596,"transactions":9,"vwap":1594},"2026-02-04",79.88,79.988,78.97,79.349,0.159,13500,{"date":1598,"open":1131,"high":1599,"low":1421,"close":1600,"change":1482,"percent_change":443,"volume":1601,"transactions":9,"vwap":1600},"2026-02-03",79.25,79.19,18400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1087,"transactions":9,"vwap":1607},"2026-02-02",78.8,79.52,78.23,79.421,1.401,1.8,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1566,"transactions":9,"vwap":1615},"2026-01-30",79.33,79.63,77.82,78.019997,-1.693,-2.12,{"date":1619,"open":1591,"high":1158,"low":1620,"close":1621,"change":1622,"percent_change":883,"volume":1623,"transactions":9,"vwap":1621},"2026-01-29",78.71,79.713,0.169,10500,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1144,"volume":1630,"transactions":9,"vwap":1628},"2026-01-28",79.77,79.278,79.544,-0.643,10000,{"date":1632,"open":1633,"high":1186,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-27",79.71,80.187,1.242,1.57,18700,{"date":1639,"open":1604,"high":1640,"low":1604,"close":1641,"change":1642,"percent_change":824,"volume":1467,"transactions":9,"vwap":1641},"2026-01-26",79.14,78.945,0.625,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":972,"volume":1650,"transactions":9,"vwap":1648},"2026-01-23",77.86,78.48,77.74,78.32,0.191,20700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1322,"transactions":9,"vwap":1656},"2026-01-22",78.12,78.258,78.029999,78.129,0.448,0.58,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":878,"volume":1458,"transactions":9,"vwap":1664},"2026-01-21",77.15,77.805,76.9,77.681,0.751,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-20",77.019997,77.49,76.84,76.93,-1.34,-1.71,20000,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1555,"transactions":9,"vwap":1679},"2026-01-16",78.34,77.98,78.27,0.143,0.18,{"date":1683,"open":1684,"high":1646,"low":1653,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-15",78.42,78.127,0.302,0.39,12400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":669,"volume":1696,"transactions":9,"vwap":1694},"2026-01-14",77.95,78,77.623,77.825,0.205,9000,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-13",77.841,77.496,77.62,-0.543,-0.69,12300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-12",77.97,78.18,78.163,0.375,0.48,56400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":44,"volume":1720,"transactions":9,"vwap":1718},"2026-01-09",77.55,77.9,77.304,77.788,0.768,21500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1668,"change":1726,"percent_change":221,"volume":1727,"transactions":9,"vwap":1668},"2026-01-08",76.94,77.07,76.828,-0.306,11500,{"date":1729,"open":1669,"high":1730,"low":1731,"close":1732,"change":1118,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-07",77.57,77.215,77.326,-0.19,16400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":141,"volume":1742,"transactions":9,"vwap":1740},"2026-01-06",77.34,77.59,77.288,77.47,0.244,12600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1747},"2026-01-05",76.43,77.27,77.226,1.186,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",76.165,75.815,76.040001,0.88,1.17,12700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1396,"change":1762,"percent_change":1763,"volume":1532,"transactions":9,"vwap":1396},"2025-12-31",75.47,75.69,75.089996,-0.623,-0.82,{"date":1765,"open":1278,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1030,"transactions":9,"vwap":1768},"2025-12-30",76.33,75.72,75.783,0.013,0.02,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1269,"change":890,"percent_change":855,"volume":1458,"transactions":9,"vwap":1269},"2025-12-29",75.7,75.99,75.53,{"date":1777,"open":1778,"high":1779,"low":1768,"close":1780,"change":1781,"percent_change":579,"volume":1734,"transactions":9,"vwap":1780},"2025-12-26",76.010002,76.050003,75.935,0.062,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":982,"volume":1510,"transactions":9,"vwap":1787},"2025-12-24",75.83,75.97,75.772,75.873,0.103,{"date":1790,"open":1791,"high":1267,"low":1792,"close":1269,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1269},"2025-12-23",75.85,75.67,0.31,0.41,34200,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":669,"percent_change":151,"volume":1801,"transactions":9,"vwap":1800},"2025-12-22",75.2,75.48,75.46,31800,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1798,"change":1806,"percent_change":158,"volume":1181,"transactions":9,"vwap":1798},"2025-12-19",75.050003,75.49,0.55,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1225,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",74.73,75.059998,74.438,74.65,0.656,128100,{"date":1816,"open":1346,"high":1817,"low":1818,"close":1819,"change":640,"percent_change":818,"volume":1305,"transactions":9,"vwap":1819},"2025-12-17",74.675,73.93,73.994,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-16",74.84,75.029999,74.588,74.761,-2.832,-3.65,15200,{"date":1830,"open":1831,"high":1645,"low":1832,"close":1833,"change":1834,"percent_change":939,"volume":1601,"transactions":9,"vwap":1833},"2025-12-15",77.8,77.45,77.593,0.648,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":341,"volume":1842,"transactions":9,"vwap":1840},"2025-12-12",77.5,77.65,76.76,76.945,-0.652,19500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":660,"volume":956,"transactions":9,"vwap":1848},"2025-12-11",77.52,77.69,77.3,77.597,0.351,{"date":1851,"open":1852,"high":1737,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1433,"transactions":9,"vwap":1853},"2025-12-10",76.44,77.246,0.736,0.96,{"date":1857,"open":1858,"high":1859,"low":1268,"close":1860,"change":1861,"percent_change":899,"volume":810,"transactions":9,"vwap":1860},"2025-12-09",76.74,76.78,76.51,-0.076,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":241,"volume":1869,"transactions":9,"vwap":1867},"2025-12-08",76.88,77.163,76.48,76.586,-0.254,46400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1670,"change":1875,"percent_change":1770,"volume":1876,"transactions":9,"vwap":1670},"2025-12-05",77.099998,77.24,76.83,0.012,14900,{"date":1878,"open":1879,"high":1847,"low":1880,"close":1725,"change":1881,"percent_change":972,"volume":1547,"transactions":9,"vwap":1725},"2025-12-04",77.089996,76.779,0.183,{"date":1883,"open":1884,"high":1385,"low":1393,"close":1885,"change":151,"percent_change":1180,"volume":1510,"transactions":9,"vwap":1885},"2025-12-03",76.25,76.645,{"date":1887,"open":1888,"high":1889,"low":1779,"close":1890,"change":1891,"percent_change":530,"volume":995,"transactions":9,"vwap":1890},"2025-12-02",76.31,76.34,76.295,0.36,{"date":1893,"open":1894,"high":1884,"low":1259,"close":1780,"change":1895,"percent_change":1136,"volume":1896,"transactions":9,"vwap":1780},"2025-12-01",75.92,-0.565,9100,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-28",75.78,76.5,0.389,0.51,32500,{"date":1905,"open":1906,"high":1286,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-26",75.58,74.92,76.111,1.061,1.41,15000,{"date":1913,"open":1914,"high":1327,"low":1914,"close":1804,"change":1915,"percent_change":1855,"volume":1916,"transactions":9,"vwap":1804},"2025-11-25",74.2,0.71,27800,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1681,"percent_change":972,"volume":1922,"transactions":9,"vwap":1921},"2025-11-24",74.15,74.581,74.34,26200,{"date":1924,"open":1300,"high":1925,"low":1300,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-21",74.42,74.16,1.238,1.7,31200,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1372,"volume":1936,"transactions":9,"vwap":1934},"2025-11-20",74.7,72.8,72.922,-1.338,25500,{"date":1938,"open":1343,"high":1809,"low":1939,"close":1940,"change":1770,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-19",73.867,74.26,0.03,43700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-18",74.31,74.58,73.931,74.24,-1.133,-1.5,22300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-17",75.93,76.159,75.18,75.373,-1.004,-1.31,18200,{"date":1962,"open":1774,"high":1963,"low":1774,"close":1964,"change":1965,"percent_change":1966,"volume":1896,"transactions":9,"vwap":1964},"2025-11-14",76.62,76.377,-0.227,-0.3,{"date":1968,"open":1969,"high":1970,"low":1866,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-13",77.39,77.396,76.604,-0.974,-1.26,19600,{"date":1976,"open":1740,"high":1977,"low":1740,"close":1978,"change":1979,"percent_change":1180,"volume":1727,"transactions":9,"vwap":1978},"2025-11-12",77.64,77.578,0.353,{"date":1981,"open":1864,"high":1982,"low":1864,"close":1983,"change":1984,"percent_change":1915,"volume":1985,"transactions":9,"vwap":1983},"2025-11-11",77.33,77.225,0.545,24200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1385,"change":1991,"percent_change":1233,"volume":810,"transactions":9,"vwap":1385},"2025-11-10",76.52,76.73,76.195,0.82,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1436,"change":1997,"percent_change":1546,"volume":1998,"transactions":9,"vwap":1436},"2025-11-07",75.38,76.055,75.33,0.1,14700,{"date":2000,"open":1884,"high":1884,"low":1792,"close":1438,"change":284,"percent_change":341,"volume":2001,"transactions":9,"vwap":1438},"2025-11-06",52700,{"date":2003,"open":1784,"high":2004,"low":1784,"close":2005,"change":2006,"percent_change":540,"volume":1476,"transactions":9,"vwap":2005},"2025-11-05",76.578,76.4,0.43,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1785,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1785},"2025-11-04",76.029999,76.080002,75.94,-0.943,-1.23,22100,{"date":2016,"open":2017,"high":1437,"low":1403,"close":2018,"change":1788,"percent_change":1546,"volume":2019,"transactions":9,"vwap":2018},"2025-11-03",76.82,76.913,44200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-31",77.12,77.16,76.64,76.81,-0.298,-0.39,38200,{"date":2030,"open":1437,"high":2031,"low":1437,"close":2032,"change":1523,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-30",77.395,77.108,-0.38,16900,{"date":2036,"open":1831,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-29",77.93,77.080002,77.399,-0.609,-0.78,11600,{"date":2044,"open":1615,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1210,"volume":2049,"transactions":9,"vwap":2047},"2025-10-28",78.25,77.812,78.0080032,-0.212,5900,{"date":2051,"open":2052,"high":2053,"low":1615,"close":2054,"change":2055,"percent_change":158,"volume":2056,"transactions":9,"vwap":2054},"2025-10-27",78.050003,78.24,78.22,0.577,14000,{"date":2058,"open":1701,"high":1647,"low":2059,"close":2060,"change":2061,"percent_change":870,"volume":2062,"transactions":9,"vwap":2060},"2025-10-24",77.6,77.643,0.123,22700,{"date":2064,"open":2065,"high":2066,"low":2065,"close":1845,"change":1711,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1845},"2025-10-23",77.010002,77.551,0.62,49300,{"date":2070,"open":2071,"high":1428,"low":1989,"close":2072,"change":2073,"percent_change":2074,"volume":1458,"transactions":9,"vwap":2072},"2025-10-22",77.26,77.040001,-0.322,-0.42,{"date":2076,"open":1377,"high":1730,"low":1377,"close":2077,"change":1338,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-21",77.362,-0.49,23800,{"date":2081,"open":1428,"high":2082,"low":1428,"close":1647,"change":1432,"percent_change":776,"volume":2083,"transactions":9,"vwap":1647},"2025-10-20",77.879,23400,{"date":2085,"open":1268,"high":2086,"low":1268,"close":2087,"change":2088,"percent_change":973,"volume":2089,"transactions":9,"vwap":2087},"2025-10-17",77.059998,76.99,0.22,35500,{"date":2091,"open":2092,"high":2093,"low":1885,"close":1445,"change":2094,"percent_change":1687,"volume":802,"transactions":9,"vwap":1445},"2025-10-16",76.91,77.125,0.3,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1378,"change":1271,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1378},"2025-10-15",76.56,76.715,76.099998,0.7,19300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2011,"change":2107,"percent_change":371,"volume":2108,"transactions":9,"vwap":2011},"2025-10-14",75.24,76.2,75.22,0.261,17400,{"date":2110,"open":1293,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-13",75.8,75.19,75.679,0.839,1.12,25100,{"date":2118,"open":1384,"high":1766,"low":2119,"close":1822,"change":2120,"percent_change":2121,"volume":1256,"transactions":9,"vwap":1822},"2025-10-10",74.83,-1.59,-2.08,{"date":2123,"open":1864,"high":2124,"low":2125,"close":1745,"change":2126,"percent_change":622,"volume":2127,"transactions":9,"vwap":1745},"2025-10-09",76.995,76.28,-0.504,17900,{"date":2129,"open":1671,"high":2124,"low":1989,"close":2130,"change":2131,"percent_change":906,"volume":2132,"transactions":9,"vwap":2130},"2025-10-08",76.934,0.133,26400,{"date":2134,"open":1428,"high":1428,"low":1858,"close":2135,"change":2136,"percent_change":1398,"volume":988,"transactions":9,"vwap":2135},"2025-10-07",76.801,-0.879,{"date":2138,"open":1838,"high":2139,"low":1715,"close":2140,"change":1711,"percent_change":2067,"volume":1305,"transactions":9,"vwap":2140},"2025-10-06",77.88,77.68,{"date":2142,"open":1377,"high":2143,"low":1285,"close":2144,"change":51,"percent_change":1036,"volume":2145,"transactions":9,"vwap":2144},"2025-10-03",77.41,77.2,20500,{"date":2147,"open":2087,"high":2087,"low":2148,"close":1403,"change":2149,"percent_change":126,"volume":2150,"transactions":9,"vwap":1403},"2025-10-02",76.384,0.309,56200,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":749,"volume":2157,"transactions":9,"vwap":2155},"2025-10-01",76.14,76.489,76.401,0.661,30400,{"date":2159,"open":1775,"high":1954,"low":1775,"close":2160,"change":973,"percent_change":146,"volume":2161,"transactions":9,"vwap":2160},"2025-09-30",75.74,39200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1293,"change":146,"percent_change":1902,"volume":1087,"transactions":9,"vwap":1293},"2025-09-29",75.31,75.65,75.17,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":739,"percent_change":967,"volume":2173,"transactions":9,"vwap":2172},"2025-09-26",74.88,75.148,74.815,75.07,19100,{"date":2175,"open":1335,"high":2176,"low":2177,"close":1346,"change":2178,"percent_change":1703,"volume":2179,"transactions":9,"vwap":1346},"2025-09-25",74.705,74.355,-0.52,28200,{"date":2181,"open":2182,"high":1799,"low":1810,"close":1761,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1761},"2025-09-24",75.41,-0.53,-0.7,59900,{"date":2187,"open":2009,"high":1367,"low":1775,"close":2188,"change":1210,"percent_change":1524,"volume":2189,"transactions":9,"vwap":2188},"2025-09-23",75.62,17300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1259,"change":262,"percent_change":1658,"volume":2195,"transactions":9,"vwap":1259},"2025-09-22",75.66,75.91,75.417,32400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1293,"change":2201,"percent_change":720,"volume":2202,"transactions":9,"vwap":1293},"2025-09-19",75.655,75.705,75.412,-0.567,28000,{"date":2204,"open":1791,"high":2205,"low":1899,"close":2206,"change":2207,"percent_change":1162,"volume":2208,"transactions":9,"vwap":2206},"2025-09-18",76.35,76.016998,0.459,35600,{"date":2210,"open":2211,"high":1276,"low":2212,"close":2213,"change":2214,"percent_change":423,"volume":2215,"transactions":9,"vwap":2213},"2025-09-17",75.73,75.32,75.558,-0.192,91900,{"date":2217,"open":1899,"high":1386,"low":1932,"close":1326,"change":2218,"percent_change":960,"volume":2219,"transactions":9,"vwap":1326},"2025-09-16",-0.356,3053000,{"date":2221,"open":1276,"high":1393,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-15",75.869,76.106,0.493,0.65,37100,{"date":2228,"open":2229,"high":1326,"low":1427,"close":2230,"change":2231,"percent_change":1248,"volume":1951,"transactions":9,"vwap":2230},"2025-09-12",75.5,75.613,-0.245,{"date":2233,"open":1799,"high":2234,"low":1800,"close":2235,"change":2236,"percent_change":2237,"volume":1922,"transactions":9,"vwap":2235},"2025-09-11",75.88,75.858,0.862,1.15,{"date":2239,"open":2240,"high":2182,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1974,"transactions":9,"vwap":2242},"2025-09-10",75.35,74.955,74.996,-0.179,-0.24,{"date":2246,"open":2247,"high":2104,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-09",75.15,74.936,75.175,-0.329,-0.44,30000,{"date":2254,"open":2172,"high":2255,"low":2242,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-08",75.54,75.504,0.941,1.26,38900,{"date":2261,"open":1809,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":136,"volume":841,"transactions":9,"vwap":2264},"2025-09-05",74.95,74.32,74.563,0.491,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2132,"transactions":9,"vwap":2271},"2025-09-04",73.73,74.14,73.611,74.071999,0.676,0.92,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":106,"volume":2281,"transactions":9,"vwap":2279},"2025-09-03",73.21,73.51,73.07,73.396,0.046,14100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1300,"change":1136,"percent_change":1145,"volume":1000,"transactions":9,"vwap":1300},"2025-09-02",72.85,73.445,72.84,{"date":2288,"open":1948,"high":1940,"low":2289,"close":2290,"change":2291,"percent_change":641,"volume":2292,"transactions":9,"vwap":2290},"2025-08-29",74.0019989,74.089996,-0.692,30600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1793,"volume":841,"transactions":9,"vwap":2298},"2025-08-28",74.67,74.87,74.55,74.782,0.231,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":890,"percent_change":855,"volume":1704,"transactions":9,"vwap":2304},"2025-08-27",74.050003,74.61,74.551,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-26",74.46,74.75,74.716,-0.109,-0.15,13600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1973,"volume":2320,"transactions":9,"vwap":2318},"2025-08-25",75.55,76.07,74.81,74.825,-0.957,29000,{"date":2322,"open":2323,"high":1259,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1458,"transactions":9,"vwap":2324},"2025-08-22",74.79,75.782,1.145,1.53,{"date":2328,"open":2308,"high":2119,"low":2329,"close":2330,"change":2331,"percent_change":720,"volume":1601,"transactions":9,"vwap":2330},"2025-08-21",74.589,74.637,-0.563,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1798,"change":2337,"percent_change":1490,"volume":2338,"transactions":9,"vwap":1798},"2025-08-20",75.43,75.56,75.016998,-0.049,31900,{"date":2340,"open":1293,"high":2341,"low":2166,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-19",75.6,75.249,-0.129,-0.17,15800,{"date":2347,"open":2106,"high":1427,"low":2348,"close":2349,"change":2350,"percent_change":1489,"volume":2351,"transactions":9,"vwap":2349},"2025-08-18",75.197,75.378,-0.047,20900,{"date":2353,"open":2182,"high":2354,"low":2112,"close":2355,"change":2356,"percent_change":967,"volume":2357,"transactions":9,"vwap":2355},"2025-08-15",75.519,75.425,0.501,25000,{"date":2359,"open":1335,"high":2360,"low":1946,"close":2361,"change":1153,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-14",75.010002,74.924,-0.09,11900,{"date":2365,"open":1907,"high":1810,"low":2308,"close":2366,"change":2367,"percent_change":2368,"volume":1734,"transactions":9,"vwap":2366},"2025-08-13",74.99,0.505,0.68,{"date":2370,"open":2371,"high":1275,"low":2372,"close":2373,"change":2236,"percent_change":1755,"volume":974,"transactions":9,"vwap":2373},"2025-08-12",73.98,73.934,74.485,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1338,"percent_change":1339,"volume":2380,"transactions":9,"vwap":2379},"2025-08-11",73.81,73.95,73.565,73.623,12100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":739,"volume":1742,"transactions":9,"vwap":2386},"2025-08-08",73.92,74.23,73.878,74.00099945,0.369,{"date":2389,"open":1359,"high":1359,"low":2390,"close":2391,"change":2392,"percent_change":116,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",73.37,73.632,0.822,41800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":660,"volume":2401,"transactions":9,"vwap":2399},"2025-08-06",72.71,72.93,72.48,72.81,0.325,18300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2344,"volume":2409,"transactions":9,"vwap":2407},"2025-08-05",72.66,72.79,72.34,72.485,-0.124,24300,{"date":2411,"open":2412,"high":2396,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":923,"transactions":9,"vwap":2414},"2025-08-04",72.45,72.080002,72.609,1.006,1.4,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":423,"volume":785,"transactions":9,"vwap":2421},"2025-08-01",71.73,71.12,71.603,-0.177,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-31",72.53,72.54,71.75,71.78,-0.92,-1.27,18800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1828,"transactions":9,"vwap":2437},"2025-07-30",73,73.14,72.5,72.7,-0.665,-0.91,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":284,"volume":2446,"transactions":9,"vwap":2444},"2025-07-29",73.64,73.146,73.365,-0.471,15700,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":848,"transactions":9,"vwap":2451},"2025-07-28",74.25,73.57,73.836,-1.014,-1.35,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1352,"change":2459,"percent_change":412,"volume":2460,"transactions":9,"vwap":1352},"2025-07-25",74.53,74.94,74.345,-0.175,15300,{"date":2462,"open":1370,"high":2463,"low":2464,"close":2464,"change":2183,"percent_change":2184,"volume":1756,"transactions":9,"vwap":2464},"2025-07-24",75.395,75.025002,{"date":2466,"open":2467,"high":2468,"low":1809,"close":2469,"change":2470,"percent_change":2471,"volume":1503,"transactions":9,"vwap":2469},"2025-07-23",74.77,75.639,75.555,1.603,2.17,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":590,"volume":2479,"transactions":9,"vwap":2477},"2025-07-22",73.68,74.019997,73.455,73.952,0.306,16200,{"date":2481,"open":2482,"high":2290,"low":2483,"close":2484,"change":1687,"percent_change":1271,"volume":2485,"transactions":9,"vwap":2484},"2025-07-21",73.62,73.555,73.646,46900,{"date":2487,"open":1292,"high":1292,"low":2488,"close":2489,"change":423,"percent_change":220,"volume":1974,"transactions":9,"vwap":2489},"2025-07-18",73.23,73.256,{"date":2491,"open":2450,"high":2442,"low":2276,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-17",73.506,0.245,0.33,11200,{"date":2497,"open":2498,"high":1301,"low":2425,"close":2499,"change":2500,"percent_change":931,"volume":2501,"transactions":9,"vwap":2499},"2025-07-16",72.95,73.261,0.171,17600,{"date":2503,"open":1818,"high":1818,"low":2504,"close":2505,"change":2506,"percent_change":1280,"volume":2507,"transactions":9,"vwap":2505},"2025-07-15",73.029999,73.089996,-0.63,11700,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2362,"percent_change":433,"volume":2513,"transactions":9,"vwap":2512},"2025-07-14",73.36,73.8,73.72,25700,{"date":2515,"open":2516,"high":2384,"low":2517,"close":2376,"change":2518,"percent_change":818,"volume":1241,"transactions":9,"vwap":2376},"2025-07-11",74.010002,73.697,-0.77,{"date":2520,"open":2521,"high":2522,"low":2523,"close":1946,"change":891,"percent_change":1210,"volume":2034,"transactions":9,"vwap":1946},"2025-07-10",74.51,74.69,74.22,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":1902,"percent_change":391,"volume":2529,"transactions":9,"vwap":2527},"2025-07-09",74.35,74.78,74.185,21300,{"date":2531,"open":2383,"high":2532,"low":2533,"close":2532,"change":262,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-08",74.27,73.71,0.6,22500,{"date":2537,"open":2302,"high":2384,"low":2538,"close":2539,"change":2184,"percent_change":401,"volume":2540,"transactions":9,"vwap":2539},"2025-07-07",73.538,73.83,53900,{"date":2542,"open":2543,"high":1946,"low":2544,"close":2456,"change":883,"percent_change":611,"volume":1103,"transactions":9,"vwap":2456},"2025-07-03",74.11,74.099998,{"date":2546,"open":2475,"high":2307,"low":2547,"close":2263,"change":2548,"percent_change":2549,"volume":995,"transactions":9,"vwap":2263},"2025-07-02",73.94,-0.02,-0.03,{"date":2551,"open":2384,"high":2552,"low":1345,"close":1921,"change":899,"percent_change":2553,"volume":1911,"transactions":9,"vwap":1921},"2025-07-01",74.48,-0.13,{"date":2555,"open":1925,"high":1932,"low":2556,"close":2557,"change":1490,"percent_change":2362,"volume":1305,"transactions":9,"vwap":2557},"2025-06-30",74.105,74.44,{"date":2559,"open":1343,"high":2560,"low":2561,"close":2521,"change":2562,"percent_change":22,"volume":2563,"transactions":9,"vwap":2521},"2025-06-27",74.74,73.951,0.95,49600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":1294,"change":540,"percent_change":131,"volume":1842,"transactions":9,"vwap":1294},"2025-06-26",73.5,73.75,73.241,{"date":2570,"open":2504,"high":2571,"low":2572,"close":2573,"change":2027,"percent_change":2183,"volume":941,"transactions":9,"vwap":2573},"2025-06-25",73.278,72.627,72.99,{"date":2575,"open":2504,"high":2566,"low":2405,"close":2576,"change":101,"percent_change":2416,"volume":1417,"transactions":9,"vwap":2576},"2025-06-24",73.38,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2368,"percent_change":2562,"volume":2583,"transactions":9,"vwap":2582},"2025-06-23",71.24,72.4,71.22,72.37,37000,{"date":2585,"open":1302,"high":1302,"low":2586,"close":2587,"change":200,"percent_change":401,"volume":2252,"transactions":9,"vwap":2587},"2025-06-20",71.55,71.69,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2582,"change":1997,"percent_change":982,"volume":2593,"transactions":9,"vwap":2582},"2025-06-18",72.49,73.44,72.16,41500,{"date":2595,"open":2596,"high":2597,"low":2413,"close":2598,"change":2599,"percent_change":2600,"volume":2157,"transactions":9,"vwap":2598},"2025-06-17",72.97,72.98,72.27,-1.02,-1.39,{"date":2602,"open":1309,"high":1292,"low":2603,"close":1336,"change":361,"percent_change":2604,"volume":2202,"transactions":9,"vwap":1336},"2025-06-16",73.28,-0.99,{"date":2606,"open":2516,"high":2607,"low":2608,"close":2475,"change":2609,"percent_change":2610,"volume":995,"transactions":9,"vwap":2475},"2025-06-13",74.47,73.845,-0.9,-1.2,{"date":2612,"open":1907,"high":2613,"low":2296,"close":1907,"change":2614,"percent_change":146,"volume":1566,"transactions":9,"vwap":1907},"2025-06-12",75.264,0.281,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":433,"volume":2083,"transactions":9,"vwap":2620},"2025-06-11",74.98,75.21,74.56,74.639,-0.091,{"date":2623,"open":2624,"high":1804,"low":2625,"close":1809,"change":2626,"percent_change":870,"volume":1828,"transactions":9,"vwap":1809},"2025-06-10",74.72,74.52,0.12,{"date":2628,"open":2629,"high":2323,"low":2630,"close":2303,"change":2088,"percent_change":2094,"volume":1467,"transactions":9,"vwap":2303},"2025-06-09",74.37,74.28,{"date":2632,"open":2633,"high":2634,"low":1914,"close":2635,"change":739,"percent_change":2368,"volume":2636,"transactions":9,"vwap":2635},"2025-06-06",74.331,74.574,74.39,9800,{"date":2638,"open":1948,"high":2552,"low":2639,"close":2640,"change":2641,"percent_change":1263,"volume":2642,"transactions":9,"vwap":2640},"2025-06-05",73.85,73.89,-0.26,32100,{"date":2644,"open":2645,"high":2646,"low":2645,"close":1919,"change":1180,"percent_change":2067,"volume":2647,"transactions":9,"vwap":1919},"2025-06-04",73.88,74.41,23600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":840,"percent_change":1065,"volume":2014,"transactions":9,"vwap":2653},"2025-06-03",73.47,73.837,73.34,73.69,{"date":2655,"open":2482,"high":2656,"low":2603,"close":1343,"change":940,"percent_change":1910,"volume":1985,"transactions":9,"vwap":1343},"2025-06-02",74.323,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1941,"percent_change":1531,"volume":2663,"transactions":9,"vwap":2662},"2025-05-30",73.43,73.54,72.915,73.26,50000,{"date":2665,"open":2666,"high":2666,"low":2434,"close":2488,"change":2667,"percent_change":1490,"volume":2668,"transactions":9,"vwap":2488},"2025-05-29",73.74,-0.05,39400,{"date":2670,"open":1336,"high":2671,"low":2672,"close":2603,"change":2178,"percent_change":2184,"volume":1929,"transactions":9,"vwap":2603},"2025-05-28",73.4,72.873,{"date":2674,"open":2675,"high":1948,"low":2676,"close":2511,"change":2677,"percent_change":1636,"volume":1842,"transactions":9,"vwap":2511},"2025-05-27",74.029999,73.67,1.14,{"date":2679,"open":2680,"high":2435,"low":2680,"close":2404,"change":899,"percent_change":434,"volume":1417,"transactions":9,"vwap":2404},"2025-05-23",72.22,{"date":2682,"open":2683,"high":2684,"low":2425,"close":2685,"change":423,"percent_change":220,"volume":2686,"transactions":9,"vwap":2685},"2025-05-22",72.63,73.24,72.76,17700,{"date":2688,"open":2652,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":855,"volume":1650,"transactions":9,"vwap":2691},"2025-05-21",73.737,72.73,73.010002,-0.16,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1489,"percent_change":1154,"volume":2699,"transactions":9,"vwap":2698},"2025-05-20",73.22,73.61,73.040001,73.17,85300,{"date":2701,"open":25,"high":1361,"low":25,"close":2488,"change":2702,"percent_change":749,"volume":2703,"transactions":9,"vwap":2488},"2025-05-19",0.63,31000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":146,"percent_change":1271,"volume":1103,"transactions":9,"vwap":2709},"2025-05-16",72.33,72.709,71.91,72.6,{"date":2711,"open":2592,"high":2712,"low":2713,"close":2680,"change":1794,"percent_change":540,"volume":1704,"transactions":9,"vwap":2680},"2025-05-15",72.56,71.939,{"date":2715,"open":1302,"high":1302,"low":2716,"close":2717,"change":2692,"percent_change":855,"volume":2718,"transactions":9,"vwap":2717},"2025-05-14",71.45,71.81,47700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1891,"percent_change":739,"volume":1674,"transactions":9,"vwap":2724},"2025-05-13",71.88,72.21,71.698,71.97,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2094,"volume":1876,"transactions":9,"vwap":2730},"2025-05-12",71.255,72.615,71.173,71.61,0.215,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":966,"volume":1433,"transactions":9,"vwap":2736},"2025-05-09",71.67,71.21,71.395,0.395,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":1489,"percent_change":1154,"volume":2743,"transactions":9,"vwap":2742},"2025-05-08",71.57,70.98,71,25200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1509,"volume":2751,"transactions":9,"vwap":2749},"2025-05-07",71.28,71.822,70.87,71.059998,-0.41,18000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1793,"percent_change":262,"volume":2079,"transactions":9,"vwap":2757},"2025-05-06",71.34,71.65,71.2,71.47,{"date":2759,"open":2760,"high":2717,"low":2761,"close":2761,"change":855,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-05",71.49,71.16,-0.31,27500,{"date":2765,"open":2756,"high":2766,"low":2767,"close":2768,"change":699,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-02",71.469,71.0019989,71.38,2.38,9500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":241,"percent_change":960,"volume":1547,"transactions":9,"vwap":2776},"2025-05-01",69.92,70.2,69.64,69.72,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1687,"percent_change":966,"volume":2783,"transactions":9,"vwap":2782},"2025-04-30",69.35,70.084,69.16,70.050003,21900,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":972,"percent_change":151,"volume":1637,"transactions":9,"vwap":2788},"2025-04-29",69.41,69.998,69.66,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":106,"percent_change":580,"volume":2795,"transactions":9,"vwap":2794},"2025-04-28",69.15,69.48,69.111,69.42,27300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":966,"percent_change":2802,"volume":1828,"transactions":9,"vwap":2801},"2025-04-25",68.825,69.484,68.68,69.36,0.81,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":158,"percent_change":21,"volume":2401,"transactions":9,"vwap":2807},"2025-04-24",68.26,69.13,68.8,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":390,"percent_change":749,"volume":2814,"transactions":9,"vwap":2813},"2025-04-23",68.39,68.71,67.824,68.059998,20400,{"date":179,"open":2816,"high":2817,"low":175,"close":2818,"change":121,"percent_change":659,"volume":2819,"transactions":9,"vwap":2818},67.22,68.010002,67.47,50500]