[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESGV":3,"homepage-market-summary":30,"stock-historical-ESGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESGV","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},"Vanguard ESG U.S. Stock ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9381,1.2828,"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},136.75,137.02,137.45,136.38,135.65,1.1,0.81,1087801.521699,138.12,108.18,214817.055694376,95.4,2019,{"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},90.84,217758,79481763.923594,48.25,"2025-04-22",[182,185,195,205,215,225,236,246,255,265,276,287,297,308,318,328,339,350,360,371,382,393,403,413,424,434,444,455,464,470,480,489,497,505,514,525,533,543,550,561,568,576,584,594,604,615,626,637,648,658,668,678,688,699,707,718,727,738,748,757,765,773,780,788,797,805,812,820,828,835,841,850,858,867,875,882,890,898,906,913,922,930,938,947,953,961,968,975,984,993,999,1006,1012,1019,1027,1035,1043,1051,1054,1060,1066,1073,1081,1088,1096,1104,1111,1119,1126,1134,1142,1150,1158,1167,1175,1184,1191,1198,1205,1213,1221,1229,1236,1243,1251,1258,1266,1274,1281,1290,1296,1304,1312,1319,1324,1331,1339,1344,1352,1359,1366,1374,1380,1388,1395,1402,1410,1418,1426,1434,1440,1446,1453,1460,1466,1472,1478,1486,1492,1500,1506,1513,1520,1527,1535,1542,1551,1560,1567,1575,1582,1587,1594,1600,1606,1613,1618,1625,1632,1639,1647,1652,1658,1664,1670,1674,1680,1688,1693,1701,1707,1712,1717,1723,1729,1733,1739,1743,1747,1754,1761,1769,1777,1783,1788,1795,1801,1808,1814,1822,1827,1832,1837,1843,1850,1857,1865,1873,1878,1886,1895,1902,1910,1917,1924,1929,1934,1942,1947,1951,1956,1962,1969,1975,1981,1987,1992,1997,2002,2008,2013,2020,2025,2031,2036,2045,2053,2058,2065,2070,2077,2082,2086,2091,2095,2100,2105,2108,2113,2118,2121,2126,2132,2137,2142,2146,2153,2161,2167,2174,2181,2187,2194,2200,2207,2213,2218,2224,2231,2236,2241,2247,2253,2260,2265,2272,2278,2283,2289,2296,2301,2307,2313,2321,2328,2334,2340,2345,2351,2356,2362,2367,2373,2380,2385,2390,2395,2402,2407,2412,2419,2426,2433,2440,2445,2453,2459,2466,2473,2480,2487,2494,2501,2509,2517,2524,2529,2536,2544,2549,2555,2562,2569,2575,2582,2586,2590,2598,2605,2610,2617,2626,2634,2640,2648,2652,2658,2664,2671,2677,2684,2692,2699,2706,2713,2720,2726,2735,2741,2748,2754,2761,2767,2774,2782],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2311,136.7643,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",135.96,136.1151,134.82,0.12,0.09,164611.533521,2341,135.4039,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",136.3,136.745,135.53,-0.15,-0.11,144035.539604,1837,136.3582,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",136.39,135.3211,135.68,-0.23,-0.17,135192.642837,1803,135.7044,{"date":216,"open":217,"high":218,"low":199,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",136.48,136.67,135.91,-1.14,-0.83,188117.909341,2808,136.0889,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",136.76,137.205,136.175,137.05,0.77,0.57,194612.543077,2034,136.8606,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":112,"volume":243,"transactions":244,"vwap":245},"2026-09-24",135.55,136.49,135.465,136.28,-0.02,397677.029872,1826,136.2134,{"date":247,"open":248,"high":248,"low":249,"close":197,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",137.57,136.11,-1.27,-0.92,165409.716951,2275,136.5282,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",137.56,138.025,137.4169,0.03,0.02,331263.31048,2323,137.6808,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",136.09,137.7976,136.01,137.54,2.43,1.8,141745.960197,2411,137.175,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",135.06,135.45,134.41,135.11,-0.18,-0.13,169275.397048,1907,134.8883,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",135.5,134.83,135.29,1.72,1.29,155170.908018,1767,135.2144,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",134.53,134.96,132.72,133.57,-0.49,-0.37,148428.707335,1981,134.2406,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",134.73,133.94,134.06,-0.82,-0.61,175162.801402,2545,134.1248,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",134.22,135.4,134.88,-0.42,-0.31,165564.268142,2434,134.7251,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",135.43,135.75,135.28,135.3,1.115,0.83,104862.903342,1890,135.4798,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",133.96,134.58,133.92,134.185,-0.805,-0.6,291135.643828,2475,134.1222,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",135.47,134.7968,134.99,-0.73,-0.54,140658.791599,1967,135.1408,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",136.45,136.56,135.6,135.72,-0.94,-0.69,123323.718132,2647,136.0064,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",137.01,137.11,136.42,136.66,-0.47,-0.34,64051.863712,1377,136.7169,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",136.07,137.32,136.055,137.13,1.55,1.14,143540.271689,1673,136.8955,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":38,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",135.09,135.81,134.97,135.58,0.54,161022.527325,1557,135.5393,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":366,"volume":410,"transactions":411,"vwap":412},"2026-09-01",134.91,135.54,134.54,134.85,-1.28,443230.691737,2130,134.8944,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",136.29,136.34,135.685,136.13,-0.41,-0.3,196413.471975,3203,135.9647,{"date":425,"open":426,"high":427,"low":207,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",136.97,137.69,136.54,-0.35,-0.26,268841.23543,1847,136.693,{"date":435,"open":20,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",137.12,136.02,136.89,1.18,0.87,134164.780811,1430,136.7121,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",135.69,136.05,135.41,135.71,-0.14,-0.1,161496.054521,1308,135.6653,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":232,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",135.95,135.33,135.85,0.42,276644.807663,1866,135.794,{"date":465,"open":364,"high":449,"low":466,"close":332,"change":377,"percent_change":429,"volume":467,"transactions":468,"vwap":469},"2026-08-24",135.07,118600.996599,1916,135.4286,{"date":471,"open":472,"high":473,"low":474,"close":331,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",135.8,136.1,135.34,0.76,0.56,145145.135105,1736,135.6496,{"date":481,"open":482,"high":483,"low":484,"close":354,"change":72,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",135.57,135.88,134.935,-0.79,155680.815019,1900,135.4064,{"date":490,"open":491,"high":492,"low":493,"close":384,"change":232,"percent_change":460,"volume":494,"transactions":495,"vwap":496},"2026-08-19",136.03,136.5701,135.76,101459.408701,1434,136.1331,{"date":498,"open":449,"high":499,"low":500,"close":289,"change":501,"percent_change":221,"volume":502,"transactions":503,"vwap":504},"2026-08-18",136.08,135.42,-1.13,132888.808879,2243,135.7143,{"date":506,"open":19,"high":507,"low":508,"close":509,"change":510,"percent_change":314,"volume":511,"transactions":512,"vwap":513},"2026-08-17",137.66,136.625,136.63,-0.84,176265.32062,2502,136.9687,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",137.88,138.08,137.26,137.47,-0.33,-0.24,85836.161923,1419,137.5816,{"date":526,"open":527,"high":25,"low":528,"close":529,"change":117,"percent_change":335,"volume":530,"transactions":531,"vwap":532},"2026-08-13",137.22,137.15,137.8,117124.062413,2160,137.6946,{"date":534,"open":535,"high":536,"low":537,"close":218,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",137.1,137.29,136.55,0.39,0.29,153529.114322,1946,136.7311,{"date":544,"open":545,"high":545,"low":473,"close":241,"change":546,"percent_change":419,"volume":547,"transactions":548,"vwap":549},"2026-08-11",137.34,-0.56,78041.877468,1494,136.6055,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",136.94,137.2599,136.7,136.84,-0.27,-0.2,110948.169392,1804,136.9484,{"date":562,"open":563,"high":564,"low":363,"close":374,"change":22,"percent_change":23,"volume":565,"transactions":566,"vwap":567},"2026-08-07",136.91,137.3,123100.738199,1811,136.9583,{"date":569,"open":570,"high":571,"low":572,"close":269,"change":521,"percent_change":282,"volume":573,"transactions":574,"vwap":575},"2026-08-06",136.16,136.68,135.8601,265461.012578,1810,136.0998,{"date":577,"open":518,"high":578,"low":579,"close":579,"change":211,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",137.6,136.25,-0.12,465365.901955,1926,136.4092,{"date":585,"open":586,"high":587,"low":588,"close":375,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",134.57,137,134.5233,2.37,1.77,456973.975519,2161,136.405,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",132.55,134.35,134.05,2.03,1.54,116776.167497,2148,133.8147,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",131.77,132.29,130.31,132.02,0.89,0.68,230525.333397,2114,131.6533,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",130,131.25,129.83,131.13,2.42,1.88,110911.699283,1535,130.7739,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",130.29,131.21,128.708,128.71,-2.03,-1.55,99490.658144,1830,129.8335,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",130.215,131.0075,129.655,130.74,0.43,0.33,81150.747473,1361,130.4108,{"date":649,"open":650,"high":651,"low":652,"close":608,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",131.36,131.5,129.775,0.21,0.16,116966.785318,1800,130.3267,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":260,"volume":665,"transactions":666,"vwap":667},"2026-07-24",130.06,131.03,129.78,130.1,0.04,91812.201463,1482,130.2275,{"date":669,"open":670,"high":671,"low":672,"close":660,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",130.51,130.985,129.47,-2.19,-1.66,162095.191331,2342,130.0983,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":556,"volume":685,"transactions":686,"vwap":687},"2026-07-22",132.16,132.74,132.115,132.25,-0.36,68404.704979,1415,132.4643,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",132.1,132.69,131.84,132.61,1.26,0.96,77594.500898,1823,132.3873,{"date":700,"open":683,"high":701,"low":702,"close":703,"change":557,"percent_change":200,"volume":704,"transactions":705,"vwap":706},"2026-07-20",132.57,131.33,131.35,152231.44752,2040,131.9602,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",131.22,132.33,131.14,131.55,-1.62,-1.22,370652.880679,1875,131.5733,{"date":719,"open":720,"high":721,"low":693,"close":722,"change":221,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",133.68,133.955,133.17,-0.62,84273.17498,1464,133.3518,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",133.8,134.21,133.205,134,0.71,0.53,151448.129252,1885,133.724,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":231,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",133.34,133.4775,132.6606,133.29,0.58,107534.672131,1596,133.2247,{"date":749,"open":740,"high":750,"low":751,"close":752,"change":250,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",133.445,132.35,132.52,-0.95,181117.579269,1689,132.9494,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":52,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",133.080002,133.91,133.020004,133.78999,0.37,232900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":389,"volume":772,"transactions":9,"vwap":770},"2026-07-09",132.2,133.36,132,133.3,1.5,97700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":303,"percent_change":304,"volume":779,"transactions":9,"vwap":778},"2026-07-08",131.60001,131.98,130.67,131.8,145200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":314,"volume":787,"transactions":9,"vwap":785},"2026-07-07",132.8,133.089996,131.91,132.28999,-0.81,83900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",132.59,133.38,132.45,133.10001,1.2,0.91,97600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":420,"volume":804,"transactions":9,"vwap":802},"2026-07-02",132.67999,133.28,131.039993,131.89999,-0.4,126100,{"date":806,"open":807,"high":783,"low":808,"close":809,"change":107,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",132.10001,131.71001,132.3,0.05,306000,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",131.14999,132.53,132.24001,1.03,0.79,176200,{"date":821,"open":608,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",131.31,129.46001,131.21001,2.11,1.63,121200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":429,"percent_change":556,"volume":834,"transactions":9,"vwap":833},"2026-06-26",128.61,130.089996,128.48,129.10001,107300,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":557,"percent_change":200,"volume":840,"transactions":9,"vwap":839},"2026-06-25",130.98,128.83,129.45,356800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",130.0099945,131.020004,129.23,129.64999,-0.07,-0.05,344300,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",129.32001,130.85001,129.72,-1.98,-1.5,248400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",132.42,132.99001,131.61,131.7,-0.68,-0.51,183800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":59,"volume":874,"transactions":9,"vwap":872},"2026-06-18",132.47,132.60001,131.63,132.38,1.56,158200,{"date":876,"open":877,"high":759,"low":777,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",132.95,130.82001,-1.75,-1.32,161000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":485,"volume":889,"transactions":9,"vwap":887},"2026-06-16",133.61,133.86,132.56,132.57001,-1.06,385700,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",133.24001,134.089996,133.63,2.63,2.01,759300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":611,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",130.81,131.46001,129.89999,131,0.52,127200,{"date":907,"open":832,"high":908,"low":909,"close":910,"change":911,"percent_change":622,"volume":912,"transactions":9,"vwap":910},"2026-06-11",130.67999,127.68,130.32001,2.41,215200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",129.13,130.34,127.9,127.91,-2.21,-1.7,160500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":378,"volume":929,"transactions":9,"vwap":927},"2026-06-09",131.41,132.17999,127.44,130.12,-0.44,179500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":152,"volume":937,"transactions":9,"vwap":935},"2026-06-08",131.28999,131.78,130.47,130.56,0.46,308500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",133.11,133.31,129.84,130.10001,-4.09,-3.05,297800,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":744,"percent_change":643,"volume":952,"transactions":9,"vwap":951},"2026-06-04",132.96001,134.44,134.19,162300,{"date":954,"open":955,"high":956,"low":957,"close":884,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":884},"2026-06-03",134.63,134.67999,133.41,-1.19,-0.88,174200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":190,"percent_change":191,"volume":967,"transactions":9,"vwap":966},"2026-06-02",134.50999,134.98,134.28999,134.8,429000,{"date":969,"open":970,"high":971,"low":970,"close":956,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":956},"2026-06-01",133.77,134.99001,0.63,0.47,215300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",133.85001,134.37,133.7,134.050003,0.48,0.36,197000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",132.66,133.74001,132.42999,133.57001,0.86,0.65,237800,{"date":994,"open":995,"high":996,"low":767,"close":997,"change":654,"percent_change":190,"volume":998,"transactions":9,"vwap":997},"2026-05-27",132.78999,132.89,132.71001,225800,{"date":1000,"open":710,"high":1001,"low":1002,"close":596,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":596},"2026-05-26",132.83,132.070007,1.08,0.82,122400,{"date":1007,"open":1008,"high":1002,"low":1009,"close":1010,"change":734,"percent_change":127,"volume":1011,"transactions":9,"vwap":1010},"2026-05-22",131.67,131.25999,131.47,177000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":460,"percent_change":142,"volume":1018,"transactions":9,"vwap":1017},"2026-05-21",129.95,131.39999,129.82001,130.94,138100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":82,"volume":1026,"transactions":9,"vwap":1024},"2026-05-20",129.16,130.57001,128.92999,130.52,1.73,132000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":367,"volume":1034,"transactions":9,"vwap":1032},"2026-05-19",128.95,129.53999,128.39999,128.78999,-0.89,258500,{"date":1036,"open":1037,"high":934,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",130.13,128.84,129.67999,-0.25,-0.19,198400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":880,"volume":1050,"transactions":9,"vwap":1048},"2026-05-15",130.16,130.84,129.73,129.92999,-1.74,103600,{"date":1052,"open":878,"high":1002,"low":878,"close":1008,"change":817,"percent_change":818,"volume":1053,"transactions":9,"vwap":1008},"2026-05-14",114100,{"date":1055,"open":1016,"high":1056,"low":1057,"close":1058,"change":990,"percent_change":137,"volume":1059,"transactions":9,"vwap":1058},"2026-05-13",130.95,129.5,130.64,144800,{"date":1061,"open":1062,"high":1016,"low":1063,"close":662,"change":303,"percent_change":1064,"volume":1065,"transactions":9,"vwap":662},"2026-05-12",129.67,128.59,-0.38,100700,{"date":1067,"open":1068,"high":1069,"low":902,"close":1070,"change":1071,"percent_change":810,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",129.91,130.58,130.27,0.07,136500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":694,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",129.61,130.23,129.56,130.2,0.98,131600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":429,"percent_change":556,"volume":1087,"transactions":9,"vwap":1086},"2026-05-07",129.63,129.92,128.71001,128.94,501400,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",128.14,129.39999,129.28999,2.15,1.69,347700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":59,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-05",126.72,127.33,126.68,127.14,0.94,279000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1064,"percent_change":420,"volume":1110,"transactions":9,"vwap":1109},"2026-05-04",126.22,126.65,125.35,125.95,158800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":476,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",126.19,127.07,126.15,126.33,0.45,92100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":389,"percent_change":795,"volume":1125,"transactions":9,"vwap":1124},"2026-04-30",125.32,125.94,124.3,125.77,539100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":848,"volume":1133,"transactions":9,"vwap":1131},"2026-04-29",124.64,124.79,124.099998,124.63,-0.06,150000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":864,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",124.71,124.97,124.24,124.69,-0.86,109800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",125.059998,125.67,125.55,0.27,0.22,105200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1079,"volume":1157,"transactions":9,"vwap":1155},"2026-04-24",124.6,125.4,124.32,125.28,1.21,121400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",124.43,124.94,122.94,124.07,-0.93,-0.74,172900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1003,"volume":1174,"transactions":9,"vwap":1172},"2026-04-22",124.49,125.040001,124.27,125,1.33,407400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",124.96,125.17,123.52,123.67,-0.78,-0.63,117700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":211,"percent_change":450,"volume":1190,"transactions":9,"vwap":1189},"2026-04-20",124.25,124.51,123.88,124.45,368000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":622,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-17",123.78,125.050003,124.62,1.53,138000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":152,"percent_change":539,"volume":1204,"transactions":9,"vwap":1203},"2026-04-16",122.55,123.019997,122.15,122.74,423500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":694,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-15",121.37,122.49,121.33,122.39,1.04,306100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-14",119.86,121.15,121.13,1.75,1.47,210000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":771,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",117.48,119.39,117.34,119.38,1.27,147100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1132,"percent_change":848,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",118.31,118.39,117.72,117.88,150100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":611,"percent_change":744,"volume":1242,"transactions":9,"vwap":1241},"2026-04-09",117.13,118.089996,116.63,117.94,197800,{"date":1244,"open":1233,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",117.81,116.58,117.26,3.22,2.82,175800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":810,"percent_change":664,"volume":1257,"transactions":9,"vwap":1256},"2026-04-07",113.61,114.059998,112.47,114.040001,147400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":734,"volume":1265,"transactions":9,"vwap":1263},"2026-04-06",113.54,114.12,113.38,113.99,0.6,156000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":191,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",111.39,113.68,111.2,113.39,0.1,168800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":89,"percent_change":795,"volume":1280,"transactions":9,"vwap":1279},"2026-04-01",113.010002,113.93,112.74,113.29,631300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",109.89,112.42,109.79,112.27,3.69,3.4,646600,{"date":1291,"open":1292,"high":1293,"low":26,"close":1294,"change":304,"percent_change":378,"volume":1295,"transactions":9,"vwap":1294},"2026-03-30",109.91,109.97,108.58,428100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",110.74,108.79,108.95,-2.32,-2.09,261900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":919,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-26",112.48,113.16,111.21,111.27,-1.95,172600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":159,"percent_change":137,"volume":1318,"transactions":9,"vwap":1317},"2026-03-25",113.91,114.16,112.92,113.48,215500,{"date":1320,"open":1321,"high":1262,"low":1322,"close":1278,"change":864,"percent_change":346,"volume":1323,"transactions":9,"vwap":1278},"2026-03-24",112.73,112.26,280300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":82,"percent_change":794,"volume":1330,"transactions":9,"vwap":1329},"2026-03-23",113.87,114.76,113.18,113.42,207800,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",113.71,111.52,112.080002,-2.08,-1.82,225500,{"date":1340,"open":1329,"high":1341,"low":1262,"close":1315,"change":1342,"percent_change":1040,"volume":1343,"transactions":9,"vwap":1315},"2026-03-19",114.74,-0.29,201700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-18",115.72,115.94,114.45,-1.77,-1.52,163800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":460,"percent_change":982,"volume":1358,"transactions":9,"vwap":1357},"2026-03-17",116.28,116.85,116.080002,116.22,94700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":293,"percent_change":117,"volume":1365,"transactions":9,"vwap":1364},"2026-03-16",115.61,116.4,115.52,115.8,162500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":786,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",115.87,116.35,114.41,114.51,-0.7,326000,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1336,"percent_change":1349,"volume":1379,"transactions":9,"vwap":1378},"2026-03-12",116.57,115.29,115.32,207400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":450,"volume":1387,"transactions":9,"vwap":1385},"2026-03-11",117.61,118.12,116.91,117.4,-0.16,125500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1041,"percent_change":1386,"volume":1394,"transactions":9,"vwap":1393},"2026-03-10",117.76,118.74,117.12,117.56,140500,{"date":1396,"open":1397,"high":1398,"low":1327,"close":1399,"change":117,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-09",115.35,118.050003,117.75,0.97,611800,{"date":1403,"open":1355,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",117.38,116.3,116.62,-1.81,-1.53,257300,{"date":1411,"open":1412,"high":1413,"low":1385,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",118.45,119.010002,118.43,-0.53,-0.45,340000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1102,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-04",118.4,119.35,118.11,118.96,0.8,148800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":251,"volume":1433,"transactions":9,"vwap":1431},"2026-03-03",117,118.5,116.050003,118.019997,-1.09,443600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":107,"percent_change":810,"volume":1439,"transactions":9,"vwap":1438},"2026-03-02",117.32,119.53,119.11,320200,{"date":1441,"open":1442,"high":1443,"low":1429,"close":1444,"change":959,"percent_change":355,"volume":1445,"transactions":9,"vwap":1444},"2026-02-27",118.67,119.19,119.050003,214800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":346,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-26",120.69,119.019997,119.93,-0.5,159600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":389,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",119.9,120.68,120.53,0.95,149000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1224,"change":1465,"percent_change":818,"volume":1011,"transactions":9,"vwap":1224},"2026-02-24",118.44,119.56,118.18,0.93,{"date":1467,"open":1468,"high":1469,"low":1422,"close":1470,"change":1408,"percent_change":409,"volume":1471,"transactions":9,"vwap":1470},"2026-02-23",119.63,120,118.46,248900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":66,"percent_change":475,"volume":1477,"transactions":9,"vwap":1476},"2026-02-20",118.73,120.16,119.99,186400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1064,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-19",118.97,119.37,118.54,119.089996,-0.32,167100,{"date":1487,"open":1438,"high":1469,"low":1488,"close":1489,"change":1490,"percent_change":744,"volume":1491,"transactions":9,"vwap":1489},"2026-02-18",118.78,119.47,0.69,192800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1488,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1488},"2026-02-17",118.14,119.18,117.44,0.24,0.2,296100,{"date":1501,"open":1502,"high":1421,"low":1503,"close":1482,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1482},"2026-02-13",118.72,117.87,0,211900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1482,"change":1511,"percent_change":1349,"volume":1512,"transactions":9,"vwap":1482},"2026-02-12",120.99,121.18,118.34,-2.13,358000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":521,"percent_change":557,"volume":1519,"transactions":9,"vwap":1518},"2026-02-11",121.81,121.83,120.29,120.67,166700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1416,"percent_change":304,"volume":1526,"transactions":9,"vwap":1525},"2026-02-10",121.46,121.88,120.87,120.91,335200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":733,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-09",120.52,121.64,120.2,121.36,0.59,500900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1452,"transactions":9,"vwap":1539},"2026-02-06",118.98,120.94,120.65,2.35,1.99,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-05",118.88,119.6,118.059998,118.3,-1.67,-1.39,448000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-04",120.7,120.9,119.14,119.97,-0.66,-0.55,274500,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":880,"volume":1566,"transactions":9,"vwap":1564},"2026-02-03",122.32,119.69,120.63,-1.61,274100,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-02",121.089996,122.56,122.24,0.62,0.51,150900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":723,"percent_change":865,"volume":1581,"transactions":9,"vwap":1580},"2026-01-30",121.78,122.089996,120.88,121.62,93400,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1571,"change":303,"percent_change":803,"volume":1586,"transactions":9,"vwap":1571},"2026-01-29",122.76,120.4,300200,{"date":1588,"open":1201,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":242,"volume":1593,"transactions":9,"vwap":1591},"2026-01-28",123.24,122.5,122.73,-0.03,314800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1584,"change":538,"percent_change":142,"volume":1599,"transactions":9,"vwap":1584},"2026-01-27",122.71,122.99,122.46,372500,{"date":1601,"open":1516,"high":1602,"low":1603,"close":1604,"change":137,"percent_change":399,"volume":1605,"transactions":9,"vwap":1604},"2026-01-26",122.58,121.79,122.37,595900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":242,"percent_change":242,"volume":1612,"transactions":9,"vwap":1611},"2026-01-23",121.54,122.059998,121.32,121.71,135600,{"date":1614,"open":1615,"high":1578,"low":1207,"close":1616,"change":610,"percent_change":159,"volume":1617,"transactions":9,"vwap":1616},"2026-01-22",121.85,121.73,152400,{"date":1619,"open":1620,"high":1621,"low":1545,"close":1622,"change":1623,"percent_change":389,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",119.83,121.45,120.84,1.36,718600,{"date":1626,"open":1627,"high":1628,"low":1421,"close":1629,"change":1630,"percent_change":1336,"volume":1631,"transactions":9,"vwap":1629},"2026-01-20",120.050003,120.76,119.48,-2.54,197300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1386,"percent_change":283,"volume":1638,"transactions":9,"vwap":1637},"2026-01-16",122.42,122.53,121.82,122.019997,108500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":763,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-15",122.69,122.8,122.029999,122.18,0.3,141400,{"date":1648,"open":1649,"high":1649,"low":1217,"close":1515,"change":959,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1515},"2026-01-14",122.23,-0.72,142400,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1641,"change":1656,"percent_change":304,"volume":1657,"transactions":9,"vwap":1641},"2026-01-13",123.25,122.31,-0.46,104900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":260,"percent_change":261,"volume":1663,"transactions":9,"vwap":1662},"2026-01-12",122.4,123.31,123.15,553300,{"date":1665,"open":1602,"high":1661,"low":1666,"close":1667,"change":1668,"percent_change":232,"volume":1669,"transactions":9,"vwap":1667},"2026-01-09",122.19,123.12,0.7,146200,{"date":1671,"open":1660,"high":1672,"low":1643,"close":1634,"change":200,"percent_change":580,"volume":1673,"transactions":9,"vwap":1634},"2026-01-08",122.63,179800,{"date":1675,"open":1676,"high":1677,"low":1570,"close":1678,"change":282,"percent_change":200,"volume":1679,"transactions":9,"vwap":1678},"2026-01-07",122.72,123.26,122.57,251400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":795,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-06",121.94,122.77,121.92,122.75,0.75,165200,{"date":1689,"open":1690,"high":1666,"low":1532,"close":1691,"change":1424,"percent_change":137,"volume":1692,"transactions":9,"vwap":1691},"2026-01-05",121.56,121.84,245900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1071,"volume":1700,"transactions":9,"vwap":1698},"2026-01-02",121.6,121.89,120.43,121.040001,0.08,263800,{"date":1702,"open":1636,"high":1696,"low":1554,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-31",120.96,-0.91,-0.75,255300,{"date":1708,"open":1709,"high":1202,"low":1577,"close":1710,"change":1041,"percent_change":1386,"volume":1711,"transactions":9,"vwap":1710},"2025-12-30",122,121.87,175000,{"date":1713,"open":1714,"high":1715,"low":1616,"close":1609,"change":356,"percent_change":928,"volume":1716,"transactions":9,"vwap":1609},"2025-12-29",121.95,122.29,356200,{"date":1718,"open":1719,"high":1203,"low":1720,"close":1721,"change":190,"percent_change":1272,"volume":1722,"transactions":9,"vwap":1721},"2025-12-26",122.52,122.43,122.6,98400,{"date":1724,"open":1571,"high":1725,"low":1726,"close":1727,"change":644,"percent_change":1147,"volume":1728,"transactions":9,"vwap":1727},"2025-12-24",122.62,122.080002,122.48,100200,{"date":1730,"open":1731,"high":1644,"low":1731,"close":1202,"change":1573,"percent_change":460,"volume":1732,"transactions":9,"vwap":1202},"2025-12-23",121.42,246000,{"date":1734,"open":1735,"high":1616,"low":1736,"close":1530,"change":159,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1530},"2025-12-22",121.49,121.31,0.61,239000,{"date":1740,"open":1741,"high":1525,"low":1741,"close":1554,"change":1458,"percent_change":818,"volume":1742,"transactions":9,"vwap":1554},"2025-12-19",119.95,134100,{"date":1744,"open":1745,"high":1518,"low":1563,"close":1741,"change":1003,"percent_change":795,"volume":1746,"transactions":9,"vwap":1741},"2025-12-18",120.099998,153400,{"date":1748,"open":1457,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":874,"transactions":9,"vwap":1751},"2025-12-17",120.57,118.82,118.87,-1.49,-1.24,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1592,"percent_change":242,"volume":1760,"transactions":9,"vwap":1759},"2025-12-16",120.14,120.61,119.58,120.36,321300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":684,"volume":1768,"transactions":9,"vwap":1766},"2025-12-15",121.39,121.43,120.3,120.39,-0.43,216900,{"date":1770,"open":1709,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-12",122.21,120.38,120.82,-1.47,-1.2,181600,{"date":1778,"open":1608,"high":1655,"low":1779,"close":1715,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1715},"2025-12-11",121.099998,0.28,0.23,274400,{"date":1784,"open":1779,"high":1562,"low":1538,"close":1785,"change":231,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-10",122.010002,0.64,154800,{"date":1789,"open":1790,"high":1791,"low":1216,"close":1792,"change":201,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-09",121.21,121.66,121.24,-0.09,142900,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":419,"percent_change":378,"volume":1800,"transactions":9,"vwap":1799},"2025-12-08",121.98,121.019997,121.35,194400,{"date":1802,"open":1608,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1780,"volume":1807,"transactions":9,"vwap":1805},"2025-12-05",122.2,121.5,121.76,0.34,233800,{"date":1809,"open":1810,"high":1695,"low":1811,"close":1731,"change":1812,"percent_change":190,"volume":1813,"transactions":9,"vwap":1731},"2025-12-04",121.58,120.85,0.15,140100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1806,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",120.64,121.47,120.58,121.27,0.41,139700,{"date":1823,"open":1824,"high":1207,"low":1529,"close":1825,"change":1780,"percent_change":1781,"volume":1826,"transactions":9,"vwap":1825},"2025-12-02",121,120.86,202000,{"date":1828,"open":1829,"high":1779,"low":1830,"close":1818,"change":1558,"percent_change":1416,"volume":1831,"transactions":9,"vwap":1818},"2025-12-01",120.22,120.17,416700,{"date":1833,"open":1773,"high":1834,"low":1456,"close":1217,"change":1835,"percent_change":476,"volume":1836,"transactions":9,"vwap":1217},"2025-11-28",121.16,0.67,96000,{"date":1838,"open":1839,"high":1825,"low":1840,"close":1841,"change":475,"percent_change":972,"volume":1842,"transactions":9,"vwap":1841},"2025-11-26",120.25,120.010002,120.46,210400,{"date":1844,"open":1845,"high":1455,"low":1846,"close":1847,"change":1173,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-25",118.27,117.79,119.7,1.12,176300,{"date":1851,"open":1392,"high":1852,"low":1392,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-24",118.59,118.37,1.94,1.67,177300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":389,"volume":1864,"transactions":9,"vwap":1862},"2025-11-21",115.41,117.5,114.83,116.43,1.31,345600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":855,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-20",119.07,119.44,114.99,115.12,-1.69,176400,{"date":1874,"open":1875,"high":1422,"low":1362,"close":1876,"change":1117,"percent_change":538,"volume":1877,"transactions":9,"vwap":1876},"2025-11-19",116.8,117.099998,144300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":959,"volume":1885,"transactions":9,"vwap":1883},"2025-11-18",116.93,117.51,115.9,116.65,-1.03,243600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-17",118.49,119.16,117.050003,117.68,-1.17,-0.98,201000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":450,"percent_change":580,"volume":1901,"transactions":9,"vwap":1900},"2025-11-14",117.52,119.61,117.25,118.85,114600,{"date":1903,"open":1904,"high":1518,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-13",120.6,118.75,118.99,-2.23,-1.84,188100,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":191,"volume":1916,"transactions":9,"vwap":1914},"2025-11-12",121.67,120.93,121.22,0.11,123100,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":654,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-11",120.42,121.29,121.11,0.13,142800,{"date":1925,"open":1829,"high":1921,"low":1926,"close":1927,"change":1541,"percent_change":1855,"volume":1928,"transactions":9,"vwap":1927},"2025-11-10",119.89,120.95,166600,{"date":1930,"open":1931,"high":1906,"low":1932,"close":1423,"change":1071,"percent_change":107,"volume":1933,"transactions":9,"vwap":1423},"2025-11-07",118.28,117.11,204900,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-06",120.5,118.65,118.89,-1.63,-1.35,267100,{"date":1943,"open":1944,"high":1217,"low":1945,"close":1529,"change":52,"percent_change":1820,"volume":1946,"transactions":9,"vwap":1529},"2025-11-05",120.029999,119.91,240000,{"date":1948,"open":1949,"high":1698,"low":1741,"close":1944,"change":1565,"percent_change":880,"volume":1950,"transactions":9,"vwap":1944},"2025-11-04",120.23,164800,{"date":1952,"open":1953,"high":1953,"low":1824,"close":1530,"change":1954,"percent_change":653,"volume":1955,"transactions":9,"vwap":1530},"2025-11-03",122.13,0.26,219700,{"date":1957,"open":1958,"high":1959,"low":1525,"close":1960,"change":399,"percent_change":1117,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",122.040001,122.050003,121.38,182600,{"date":1963,"open":1964,"high":1965,"low":1622,"close":1622,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1622},"2025-10-30",121.8,121.97,-1.54,-1.26,229200,{"date":1970,"open":1971,"high":1972,"low":1695,"close":1973,"change":112,"percent_change":112,"volume":1974,"transactions":9,"vwap":1973},"2025-10-29",122.84,122.85,122.38,285400,{"date":1976,"open":1977,"high":1591,"low":1978,"close":1210,"change":1979,"percent_change":982,"volume":1980,"transactions":9,"vwap":1210},"2025-10-28",122.47,121.99,0.44,121000,{"date":1982,"open":1983,"high":1959,"low":1984,"close":1714,"change":1985,"percent_change":1623,"volume":1986,"transactions":9,"vwap":1714},"2025-10-27",121.59,121.44,1.64,273700,{"date":1988,"open":1989,"high":1564,"low":1989,"close":1990,"change":817,"percent_change":990,"volume":1991,"transactions":9,"vwap":1990},"2025-10-24",120.059998,120.31,169100,{"date":1993,"open":1994,"high":1489,"low":1852,"close":1995,"change":137,"percent_change":476,"volume":1996,"transactions":9,"vwap":1995},"2025-10-23",118.63,119.28,161600,{"date":1998,"open":1999,"high":1999,"low":1846,"close":2000,"change":313,"percent_change":367,"volume":2001,"transactions":9,"vwap":2000},"2025-10-22",119.52,118.62,158500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1868,"change":107,"percent_change":810,"volume":2007,"transactions":9,"vwap":1868},"2025-10-21",119.4,119.74,119.15,140800,{"date":2009,"open":2010,"high":1437,"low":2010,"close":1226,"change":2011,"percent_change":794,"volume":2012,"transactions":9,"vwap":1226},"2025-10-20",118.6,1.42,111100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":476,"percent_change":981,"volume":2019,"transactions":9,"vwap":2018},"2025-10-17",116.95,118.21,116.81,117.96,91100,{"date":2021,"open":2022,"high":2023,"low":2017,"close":1385,"change":1165,"percent_change":1182,"volume":2024,"transactions":9,"vwap":1385},"2025-10-16",118.52,118.83,208700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1494,"change":1573,"percent_change":643,"volume":2030,"transactions":9,"vwap":1494},"2025-10-15",118.61,119.059998,117.31,176900,{"date":2032,"open":2033,"high":1931,"low":2034,"close":2035,"change":1484,"percent_change":556,"volume":1768,"transactions":9,"vwap":2035},"2025-10-14",116.77,116.13,117.63,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-13",117.6,118.13,117.35,117.95,1.95,1.68,171000,{"date":2046,"open":2047,"high":2048,"low":1347,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-10",119.66,119.87,116,-3.44,-2.88,144200,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1868,"change":210,"percent_change":1041,"volume":2057,"transactions":9,"vwap":1868},"2025-10-09",119.78,119.040001,188300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1424,"percent_change":1835,"volume":2064,"transactions":9,"vwap":2063},"2025-10-08",119.2,119.68,119,119.67,127600,{"date":2066,"open":2005,"high":2005,"low":2067,"close":1751,"change":723,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1751},"2025-10-07",118.57,-0.52,162100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":152,"percent_change":539,"volume":2076,"transactions":9,"vwap":2075},"2025-10-06",119.57,119.72,119.099998,119.49,145700,{"date":2078,"open":2079,"high":1563,"low":2080,"close":1555,"change":112,"percent_change":112,"volume":2081,"transactions":9,"vwap":1555},"2025-10-03",119.24,118.84,140000,{"date":2083,"open":1481,"high":1481,"low":2084,"close":2006,"change":1148,"percent_change":2085,"volume":1235,"transactions":9,"vwap":2006},"2025-10-02",118.64,0.18,{"date":2087,"open":2088,"high":1444,"low":1241,"close":2089,"change":52,"percent_change":1820,"volume":2090,"transactions":9,"vwap":2089},"2025-10-01",118.010002,118.93,159500,{"date":2092,"open":2093,"high":1429,"low":1382,"close":1462,"change":1820,"percent_change":152,"volume":2094,"transactions":9,"vwap":1462},"2025-09-30",117.89,130200,{"date":2096,"open":1383,"high":1420,"low":2097,"close":2098,"change":127,"percent_change":1806,"volume":2099,"transactions":9,"vwap":2098},"2025-09-29",117.86,118.029999,109200,{"date":2101,"open":2029,"high":2102,"low":2103,"close":2035,"change":972,"percent_change":399,"volume":2104,"transactions":9,"vwap":2035},"2025-09-26",117.69,116.78,132300,{"date":2106,"open":2015,"high":1247,"low":2107,"close":1428,"change":1182,"percent_change":356,"volume":912,"transactions":9,"vwap":1428},"2025-09-25",116.31,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2035,"change":1558,"percent_change":377,"volume":2112,"transactions":9,"vwap":2035},"2025-09-24",118.41,117.41,212100,{"date":2114,"open":2115,"high":2115,"low":2116,"close":1464,"change":959,"percent_change":1165,"volume":2117,"transactions":9,"vwap":1464},"2025-09-23",119.17,118.040001,650900,{"date":2119,"open":1853,"high":1889,"low":1931,"close":2028,"change":1117,"percent_change":147,"volume":2120,"transactions":9,"vwap":2028},"2025-09-22",338800,{"date":2122,"open":1412,"high":2123,"low":2124,"close":2027,"change":982,"percent_change":1645,"volume":2125,"transactions":9,"vwap":2027},"2025-09-19",118.71,118,207500,{"date":2127,"open":2128,"high":1502,"low":2129,"close":2130,"change":1686,"percent_change":1786,"volume":2131,"transactions":9,"vwap":2130},"2025-09-18",118.24,117.91,118.25,230300,{"date":2133,"open":2134,"high":2098,"low":2135,"close":1860,"change":211,"percent_change":450,"volume":2136,"transactions":9,"vwap":1860},"2025-09-17",117.73,116.59,108100,{"date":2138,"open":2116,"high":2116,"low":2139,"close":2140,"change":211,"percent_change":450,"volume":2141,"transactions":9,"vwap":2140},"2025-09-16",117.49,117.67,109600,{"date":2143,"open":1382,"high":2097,"low":1393,"close":2144,"change":137,"percent_change":476,"volume":2145,"transactions":9,"vwap":2144},"2025-09-15",117.84,198700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1132,"percent_change":848,"volume":2152,"transactions":9,"vwap":2151},"2025-09-12",117.27,117.46,117.089996,117.18,111600,{"date":2154,"open":2155,"high":1436,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-11",116.69,116.44,117.24,1.07,0.92,142700,{"date":2162,"open":2017,"high":2017,"low":2163,"close":2164,"change":2165,"percent_change":654,"volume":2166,"transactions":9,"vwap":2164},"2025-09-10",115.88,116.17,0.19,171500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1148,"percent_change":2165,"volume":2173,"transactions":9,"vwap":2172},"2025-09-09",115.82,116.099998,115.4,115.98,198900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1117,"percent_change":538,"volume":2180,"transactions":9,"vwap":2179},"2025-09-08",115.69,115.92,115.53,115.76,283500,{"date":2182,"open":2170,"high":2183,"low":2184,"close":2185,"change":200,"percent_change":283,"volume":2186,"transactions":9,"vwap":2185},"2025-09-05",116.25,114.71,115.31,183900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2158,"percent_change":1102,"volume":2193,"transactions":9,"vwap":2192},"2025-09-04",114.56,115.47,114.4,115.46,184300,{"date":2195,"open":2196,"high":2189,"low":2197,"close":2198,"change":475,"percent_change":1835,"volume":2199,"transactions":9,"vwap":2198},"2025-09-03",114.25,113.85,114.39,127300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1164,"percent_change":786,"volume":2206,"transactions":9,"vwap":2205},"2025-09-02",113.050003,113.73,112.62,113.63,678400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2189,"change":485,"percent_change":864,"volume":2212,"transactions":9,"vwap":2189},"2025-08-29",115.040001,115.059998,114.27,102400,{"date":2214,"open":2215,"high":2216,"low":2184,"close":1397,"change":981,"percent_change":460,"volume":2217,"transactions":9,"vwap":1397},"2025-08-28",115.07,115.45,369000,{"date":2219,"open":2189,"high":2220,"low":2221,"close":2222,"change":539,"percent_change":122,"volume":2223,"transactions":9,"vwap":2222},"2025-08-27",115,114.5,114.87,110100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":973,"percent_change":1820,"volume":2230,"transactions":9,"vwap":2229},"2025-08-26",114.019997,114.62,113.95,114.58,102500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":356,"percent_change":377,"volume":2012,"transactions":9,"vwap":2235},"2025-08-25",114.38,114.64,114.11,{"date":2237,"open":2238,"high":2222,"low":2238,"close":2239,"change":599,"percent_change":272,"volume":2240,"transactions":9,"vwap":2239},"2025-08-22",112.87,114.65,118700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2204,"change":928,"percent_change":2246,"volume":2223,"transactions":9,"vwap":2204},"2025-08-21",112.64,113.040001,112.36,-0.39,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":377,"percent_change":419,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",113.34,112.059998,113.059998,183600,{"date":2254,"open":2198,"high":2255,"low":2256,"close":2257,"change":959,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-19",114.48,113.32,113.53,-0.77,192600,{"date":2261,"open":2211,"high":2262,"low":2263,"close":1370,"change":664,"percent_change":260,"volume":2264,"transactions":9,"vwap":1370},"2025-08-18",114.49,114.15,399200,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1041,"volume":2271,"transactions":9,"vwap":2269},"2025-08-15",114.84,114.17,114.37,-0.22,121100,{"date":2273,"open":1261,"high":2274,"low":2275,"close":2276,"change":261,"percent_change":261,"volume":2277,"transactions":9,"vwap":2276},"2025-08-14",114.69,114.099998,114.59,488900,{"date":2279,"open":2280,"high":1341,"low":2196,"close":2281,"change":52,"percent_change":643,"volume":2282,"transactions":9,"vwap":2281},"2025-08-13",114.52,114.57,214300,{"date":2284,"open":2285,"high":1261,"low":2286,"close":2287,"change":2011,"percent_change":694,"volume":2288,"transactions":9,"vwap":2287},"2025-08-12",113.22,112.9,114.080002,139400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":324,"percent_change":556,"volume":2295,"transactions":9,"vwap":2294},"2025-08-11",113,113.33,112.5,112.66,125900,{"date":2297,"open":2245,"high":2251,"low":2245,"close":2298,"change":2299,"percent_change":1686,"volume":2300,"transactions":9,"vwap":2298},"2025-08-08",112.97,0.84,162900,{"date":2302,"open":2238,"high":1316,"low":2303,"close":2304,"change":2305,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-07",111.41,112.13,0.01,297100,{"date":2308,"open":2309,"high":2310,"low":1308,"close":2311,"change":66,"percent_change":23,"volume":2312,"transactions":9,"vwap":2311},"2025-08-06",111.48,112.21,112.12,150500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2068,"volume":2320,"transactions":9,"vwap":2318},"2025-08-05",111.9,112.07,111.019997,111.22,-0.58,174400,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-04",110.73,111.8,1.91,1.74,242200,{"date":2329,"open":2330,"high":2330,"low":2331,"close":1283,"change":2332,"percent_change":2333,"volume":998,"transactions":9,"vwap":1283},"2025-08-01",110.72,109.51,-2.05,-1.83,{"date":2335,"open":2292,"high":1317,"low":2336,"close":2337,"change":2338,"percent_change":1767,"volume":2339,"transactions":9,"vwap":2337},"2025-07-31",111.7,111.94,-0.48,244900,{"date":2341,"open":2342,"high":2298,"low":2343,"close":1284,"change":1592,"percent_change":1592,"volume":2344,"transactions":9,"vwap":1284},"2025-07-30",112.6,111.89,157600,{"date":2346,"open":2347,"high":2348,"low":2245,"close":2349,"change":1416,"percent_change":803,"volume":2350,"transactions":9,"vwap":2349},"2025-07-29",113.07,113.19,112.45,327700,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2286,"change":2305,"percent_change":2305,"volume":2355,"transactions":9,"vwap":2286},"2025-07-28",113.080002,112.68,130000,{"date":2357,"open":2358,"high":2291,"low":2359,"close":2360,"change":973,"percent_change":460,"volume":2361,"transactions":9,"vwap":2360},"2025-07-25",112.56,112.52,112.89,91200,{"date":2363,"open":2293,"high":2364,"low":2365,"close":1284,"change":1272,"percent_change":191,"volume":2366,"transactions":9,"vwap":1284},"2025-07-24",112.72,112.39,474500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":231,"percent_change":1490,"volume":2372,"transactions":9,"vwap":2370},"2025-07-23",112,112.32,111.6,228500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1812,"percent_change":1922,"volume":2379,"transactions":9,"vwap":2378},"2025-07-22",111.51,111.66,110.98,111.55,135900,{"date":2381,"open":2375,"high":2382,"low":1268,"close":2383,"change":190,"percent_change":1915,"volume":2384,"transactions":9,"vwap":2383},"2025-07-21",111.97,111.4,320300,{"date":2386,"open":2371,"high":2371,"low":2387,"close":2388,"change":1504,"percent_change":1504,"volume":2389,"transactions":9,"vwap":2388},"2025-07-18",110.99,111.28,372600,{"date":2391,"open":2392,"high":2383,"low":2393,"close":2388,"change":159,"percent_change":1835,"volume":2394,"transactions":9,"vwap":2388},"2025-07-17",110.67,110.63,353000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":538,"percent_change":152,"volume":2401,"transactions":9,"vwap":2400},"2025-07-16",110.52,110.65,109.43,110.54,441600,{"date":2403,"open":2388,"high":2404,"low":2405,"close":2406,"change":2338,"percent_change":1767,"volume":2223,"transactions":9,"vwap":2406},"2025-07-15",111.32,110.12,110.15,{"date":2408,"open":2409,"high":1298,"low":2410,"close":2393,"change":653,"percent_change":2165,"volume":2411,"transactions":9,"vwap":2393},"2025-07-14",110.3,110.21,241900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":303,"percent_change":928,"volume":2418,"transactions":9,"vwap":2417},"2025-07-11",110.5,110.64,110.17,110.42,235400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1498,"percent_change":2085,"volume":2425,"transactions":9,"vwap":2424},"2025-07-10",110.8,111.18,110.47,110.91,113700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":733,"percent_change":991,"volume":2432,"transactions":9,"vwap":2431},"2025-07-09",110.29,110.83,110.11,110.71,122200,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":847,"volume":2439,"transactions":9,"vwap":2437},"2025-07-08",110.33,109.9,110,-0.08,185200,{"date":2441,"open":2442,"high":2393,"low":2443,"close":2444,"change":1164,"percent_change":510,"volume":952,"transactions":9,"vwap":2444},"2025-07-07",110.55,109.6,110.080002,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1400,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-03",110.56,111.11,110.53,111.010002,0.88,105100,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":232,"percent_change":904,"volume":2458,"transactions":9,"vwap":2457},"2025-07-02",109.31,110.059998,110.040001,152200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":211,"percent_change":1386,"volume":2465,"transactions":9,"vwap":2464},"2025-07-01",109.29,109.76,109.089996,109.47,364500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":611,"percent_change":1572,"volume":2472,"transactions":9,"vwap":2471},"2025-06-30",109.63,109.85,109.12,109.64,393400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":936,"volume":2030,"transactions":9,"vwap":2478},"2025-06-27",108.71,109.26,108.24,108.96,0.5,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2159,"percent_change":990,"volume":2486,"transactions":9,"vwap":2485},"2025-06-26",108,108.52,107.79,108.46,140600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":260,"percent_change":260,"volume":2493,"transactions":9,"vwap":2492},"2025-06-25",107.77,107.89,107.3,107.54,487100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2011,"percent_change":82,"volume":2500,"transactions":9,"vwap":2499},"2025-06-24",107.029999,107.65,106.85,107.51,277900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":102,"volume":2508,"transactions":9,"vwap":2506},"2025-06-23",105.040001,106.16,104.48,106.089996,1.06,226000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":346,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-20",105.89,106.029999,104.76,105.029999,-0.57,166300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":260,"percent_change":260,"volume":2523,"transactions":9,"vwap":2522},"2025-06-18",105.79,106.33,105.45,105.63,277500,{"date":2525,"open":2526,"high":2520,"low":2527,"close":2528,"change":753,"percent_change":1033,"volume":2217,"transactions":9,"vwap":2528},"2025-06-17",106.07,105.38,105.6,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":22,"volume":2535,"transactions":9,"vwap":2533},"2025-06-16",106.11,106.84,106.55,1.16,148900,{"date":2537,"open":2522,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-13",106.36,105.14,105.39,-1.38,-1.29,134600,{"date":2545,"open":2546,"high":2532,"low":2531,"close":2547,"change":152,"percent_change":644,"volume":2548,"transactions":9,"vwap":2547},"2025-06-12",106.25,106.77,306900,{"date":2550,"open":2551,"high":2552,"low":2504,"close":2553,"change":928,"percent_change":419,"volume":2554,"transactions":9,"vwap":2553},"2025-06-11",107,107.25,106.42,143800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1572,"percent_change":744,"volume":2561,"transactions":9,"vwap":2560},"2025-06-10",106.31,106.92,106.2,106.86,173200,{"date":2563,"open":2564,"high":2565,"low":2526,"close":2566,"change":2567,"percent_change":1922,"volume":2568,"transactions":9,"vwap":2566},"2025-06-09",106.43,106.49,106.24,0.14,124700,{"date":2570,"open":2571,"high":2553,"low":2572,"close":2573,"change":817,"percent_change":1079,"volume":2574,"transactions":9,"vwap":2573},"2025-06-06",105.99,105.82,106.099998,158000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2338,"percent_change":1416,"volume":2581,"transactions":9,"vwap":2580},"2025-06-05",105.94,106.23,104.69,105.07,153600,{"date":2583,"open":2584,"high":2511,"low":2584,"close":2585,"change":654,"percent_change":1812,"volume":2136,"transactions":9,"vwap":2585},"2025-06-04",105.48,105.55,{"date":2587,"open":2579,"high":2585,"low":2588,"close":2540,"change":1490,"percent_change":137,"volume":2589,"transactions":9,"vwap":2540},"2025-06-03",104.65,160800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":734,"volume":2597,"transactions":9,"vwap":2595},"2025-06-02",103.87,104.73,103.33,104.7,0.55,206900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":211,"percent_change":1386,"volume":2604,"transactions":9,"vwap":2603},"2025-05-30",103.91,104.44,103.07,104.15,154200,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":763,"percent_change":982,"volume":912,"transactions":9,"vwap":2609},"2025-05-29",105.089996,103.64,104.32,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1451,"percent_change":2338,"volume":2616,"transactions":9,"vwap":2615},"2025-05-28",104.52,104.79,103.82,103.95,106400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-27",103.47,104.53,103.34,104.45,2.17,2.12,142600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":221,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-23",101.71,102.74,101.58,102.28,-0.8,384200,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":191,"percent_change":191,"volume":2639,"transactions":9,"vwap":2638},"2025-05-22",102.9,103.75,103.11,192500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1968,"transactions":9,"vwap":2645},"2025-05-21",104,104.8,102.77,103.019997,-1.85,-1.76,{"date":2649,"open":2514,"high":2503,"low":2650,"close":2651,"change":520,"percent_change":324,"volume":2295,"transactions":9,"vwap":2651},"2025-05-20",104.26,104.87,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":664,"percent_change":664,"volume":2657,"transactions":9,"vwap":2656},"2025-05-19",103.93,105.31,105.2,182500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":38,"percent_change":1668,"volume":2663,"transactions":9,"vwap":2661},"2025-05-16",104.54,105.16,104.25,193100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":152,"percent_change":1806,"volume":2670,"transactions":9,"vwap":2669},"2025-05-15",103.77,104.56,103.51,104.43,227900,{"date":2672,"open":2673,"high":2669,"low":2674,"close":2675,"change":1148,"percent_change":653,"volume":2676,"transactions":9,"vwap":2675},"2025-05-14",104.12,103.74,104.080002,504000,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":159,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-13",103.2,104.28,103.86,0.72,193800,{"date":2685,"open":2644,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-12",103.13,101.96,103.12,3.59,3.61,413200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1793,"percent_change":1793,"volume":2698,"transactions":9,"vwap":2697},"2025-05-09",100,100.2,99.3,99.53,556700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":335,"percent_change":2299,"volume":2705,"transactions":9,"vwap":2704},"2025-05-08",99.63,100.57,99,99.62,326500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":763,"percent_change":147,"volume":2712,"transactions":9,"vwap":2711},"2025-05-07",98.66,99.22,97.94,98.79,124900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":251,"percent_change":1164,"volume":2719,"transactions":9,"vwap":2718},"2025-05-06",98.29,99.18,98.12,98.42,388700,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":377,"percent_change":377,"volume":2725,"transactions":9,"vwap":2724},"2025-05-05",98.98,99.94,99.34,227800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-02",99.32,100.14,99.12,99.81,1.46,1.48,155800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2299,"percent_change":990,"volume":889,"transactions":9,"vwap":2740},"2025-05-01",98.93,99.39,98.26,98.35,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2305,"percent_change":2305,"volume":2747,"transactions":9,"vwap":2746},"2025-04-30",96.07,97.87,95.18,97.51,213400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1737,"percent_change":972,"volume":1026,"transactions":9,"vwap":2753},"2025-04-29",96.56,97.68,96.51,97.5,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1504,"percent_change":1504,"volume":2760,"transactions":9,"vwap":2759},"2025-04-28",97.010002,97.33,95.83,96.89,124500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2759,"change":440,"percent_change":795,"volume":2766,"transactions":9,"vwap":2759},"2025-04-25",96.14,96.95,95.65,184800,{"date":2768,"open":2769,"high":2763,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2747,"transactions":9,"vwap":2771},"2025-04-24",94.22,94.059998,96.019997,2.18,2.32,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1025,"volume":2781,"transactions":9,"vwap":2779},"2025-04-23",94.79,95.68,93.66,93.84,1.6,406900,{"date":180,"open":2783,"high":2784,"low":176,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},90.86,92.72,92.24,1.38,1.52,350700]