[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDG":3,"homepage-market-summary":28,"stock-historical-SDG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDG","2026-10-07",{"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 Trust iShares MSCI Global Sustainable Development Goals ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5106,1.322358,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},87.5386,87.325,87.9081,-0.3695,-0.42,1109.976698,94.34,79.77,4591.526245346614,53.3,2630,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},71.25,4700,1715641.087582,21.35,"2025-04-25",[181,184,194,205,216,225,235,246,254,263,272,283,293,303,311,322,331,340,350,359,369,378,388,396,405,412,420,430,440,450,459,468,478,488,497,506,515,523,533,541,549,557,564,575,585,595,604,613,622,630,639,650,661,670,677,686,696,704,712,721,729,737,746,752,758,766,774,780,789,795,803,811,819,826,832,840,846,854,861,868,877,885,892,899,905,914,922,929,937,943,952,957,965,974,982,989,998,1005,1012,1019,1026,1032,1039,1045,1051,1058,1064,1070,1076,1083,1091,1099,1107,1115,1122,1128,1133,1139,1144,1150,1157,1163,1168,1173,1179,1187,1194,1202,1210,1216,1222,1230,1237,1243,1251,1258,1264,1271,1278,1284,1291,1298,1303,1311,1320,1326,1331,1339,1347,1354,1362,1369,1376,1382,1389,1397,1403,1410,1415,1421,1428,1436,1441,1448,1456,1463,1469,1475,1480,1486,1494,1502,1509,1517,1522,1530,1535,1541,1545,1552,1558,1567,1574,1580,1586,1593,1599,1605,1612,1618,1625,1629,1637,1642,1645,1651,1657,1663,1670,1676,1682,1689,1697,1704,1711,1717,1722,1727,1731,1737,1746,1753,1759,1765,1770,1777,1781,1788,1795,1801,1809,1815,1822,1829,1836,1842,1848,1853,1860,1868,1872,1879,1887,1891,1897,1903,1909,1913,1917,1922,1928,1936,1942,1947,1954,1958,1966,1970,1979,1985,1990,1997,2002,2007,2012,2018,2022,2026,2033,2039,2044,2048,2056,2062,2066,2072,2076,2082,2087,2093,2098,2104,2110,2115,2122,2128,2134,2141,2147,2153,2156,2161,2168,2175,2182,2189,2194,2199,2205,2211,2215,2220,2226,2234,2240,2246,2253,2259,2264,2271,2279,2285,2290,2294,2300,2304,2310,2319,2327,2334,2340,2345,2351,2357,2362,2369,2373,2377,2383,2390,2395,2403,2411,2415,2420,2426,2431,2437,2442,2447,2452,2458,2465,2471,2478,2484,2489,2494,2498,2503,2510,2515,2521,2527,2533,2538,2543,2550,2555,2558,2563,2568,2571,2575,2583,2588,2595,2601,2609,2614,2619,2624,2628,2632,2638],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},80,87.447,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",87.965,88.065,87.83,1.029,1.18,2365.080185,104,87.906,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",86.62,86.89,86.36,86.8791,0.2083,0.24,1681.192452,112,86.7069,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",86.68,86.6801,86.45,86.6708,0.2333,0.27,1360.940266,130,86.6579,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",87.04,86.4375,-0.9338,-1.07,2167.292401,92,86.7057,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",87.47,87.4701,87.3713,-0.0793,-0.09,975.207573,68,87.4986,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",87.49,87.584,87.16,87.4506,-0.6294,-0.71,5695.083416,131,87.4475,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",88.08,-0.3912,-0.44,385.440934,71,88.2109,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":182,"vwap":262},"2026-09-25",88.192,88.4712,88.19,0.3896,0.44,877.329852,88.2597,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":182,"vwap":271},"2026-09-24",88.22,87.93,88.0816,-0.7736,-0.87,1151.634401,88.0704,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",89.26,89.36,88.81,88.8552,-1.3083,-1.45,2061.287513,95,89.2065,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",90.01,90.1635,89.9,0.169,0.19,4315.125172,106,90.0623,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",89.59,90,89.9945,0.7504,0.84,2619.806939,93,89.847,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":231,"volume":308,"transactions":309,"vwap":310},"2026-09-18",88.946,89.2441,-0.0786,597.543978,60,89.0318,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",89.46,89.51,89.321,89.3227,1.2173,1.38,2168.031667,97,89.4079,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":192,"vwap":330},"2026-09-16",88.82,88.92,88.1054,-0.5596,-0.63,5775.324799,88.6374,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":51,"volume":337,"transactions":338,"vwap":339},"2026-09-15",88.64,88.83,88.665,-0.5882,2837.708885,86,88.7681,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",89.1,89.4,89.2532,-0.6731,-0.75,1113.635572,70,89.3607,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",90.2301,89.9263,0.4763,0.53,1317.414701,78,90.0884,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",89.78,89.79,89.45,-1.3654,-1.5,6658.93502,96,89.6816,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",90.8,90.8154,-0.8046,-0.88,574.938126,54,90.9021,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",91.59,92.06,91.62,-0.96,-1.04,37038.310408,197,91.9428,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":223,"vwap":395},"2026-09-04",92.35,92.58,0.08,0.09,2662.764519,92.462,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":212,"volume":402,"transactions":403,"vwap":404},"2026-09-03",92.32,92.5,92.28,0.25,899.038557,79,92.2593,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":392,"percent_change":393,"volume":409,"transactions":410,"vwap":411},"2026-09-02",91.89,92.25,4126.427384,113,92.1243,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":119,"percent_change":417,"volume":418,"transactions":367,"vwap":419},"2026-09-01",92.1,92.17,91.975,-0.13,1344.944481,92.078,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",92.15,92.29,92.02,-0.7889,-0.85,1153.421736,128,92.1379,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",93.655,93.05,93.0789,-1.1911,-1.26,1235.825931,98,93.3577,{"date":441,"open":442,"high":23,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",94.08,94.01,94.27,0.34,0.36,1181.006652,87,94.2512,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":155,"volume":456,"transactions":457,"vwap":458},"2026-08-26",93.87,93.955,93.93,-0.2292,1051.628301,65,93.9752,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":448,"vwap":467},"2026-08-25",93.74,94.1954,94.1592,0.7992,0.86,2132.828941,94.0785,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",93.76,93.18,93.36,-0.4968,-0.53,2871.04603,84,93.2831,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",94.16,93.83,93.8568,0.044,0.05,1722.234833,64,93.967,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":392,"volume":494,"transactions":495,"vwap":496},"2026-08-20",93.75,93.8128,93.67,0.0784,2817.032865,75,93.7678,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":448,"vwap":505},"2026-08-19",93.49,93.7344,93.39,1.7957,1.95,1566.050674,93.5199,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":203,"vwap":514},"2026-08-18",92.19,91.905,91.9387,-0.3483,-0.38,2001.985993,92.0929,{"date":516,"open":399,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":301,"vwap":522},"2026-08-17",92.62,92.287,0.1236,0.13,3443.881234,92.49,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",92.33,92.04,92.1634,0.1975,0.21,3393.688136,91,92.1357,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":301,"vwap":540},"2026-08-13",92.34,91.9659,-0.1884,-0.2,1508.702788,92.1831,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":448,"vwap":548},"2026-08-12",92.45,92.1543,0.6935,0.76,4944.597835,92.3183,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":392,"volume":554,"transactions":555,"vwap":556},"2026-08-11",91.7099,91.4608,0.0743,804.130324,62,91.5833,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":346,"volume":562,"transactions":281,"vwap":563},"2026-08-10",91.4,91.3865,-0.6907,1312.221919,91.4597,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",92.08,92.13,91.75,92.0772,1.5691,1.73,7786.497576,123,92.0238,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",90.64,90.84,90.5081,-0.0709,-0.08,1831.344851,88,90.7019,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",90.49,90.77,90.579,-0.6701,-0.73,3352.503081,109,90.6583,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",90.06,91.2491,1.3241,1.47,2315.63789,100,90.3616,{"date":605,"open":606,"high":296,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",89.29,89.925,0.7309,0.82,6004.691287,154,89.6185,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":79,"volume":620,"transactions":438,"vwap":621},"2026-07-31",88.99,89.4993,88.91,89.1941,-0.706,5803.687201,89.0942,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":223,"vwap":629},"2026-07-30",89.06,89.9001,1.6026,1.82,1339.857067,89.3233,{"date":631,"open":632,"high":342,"low":633,"close":634,"change":635,"percent_change":512,"volume":636,"transactions":637,"vwap":638},"2026-07-29",88.41,87.96,88.2975,-0.3384,7305.091132,126,88.442,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",88.13,88.644,87.89,88.6359,0.355,0.4,8332.400744,133,88.1101,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",88.35,88.59,87.91,88.2809,0.5587,0.64,2856.381487,94,88.1156,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":446,"volume":667,"transactions":668,"vwap":669},"2026-07-24",88.15,88.27,87.7222,0.3122,976.992054,72,88.0983,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":51,"percent_change":346,"volume":675,"transactions":637,"vwap":676},"2026-07-23",87.1,87.75,87.41,4940.208036,87.3753,{"date":678,"open":679,"high":325,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",87.9,88.07,0.1579,0.18,6735.436898,132,88.2595,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",87.6,88.01,87.9121,0.5915,0.68,798.229006,66,87.7862,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":36,"volume":702,"transactions":296,"vwap":703},"2026-07-20",87.845,87.945,87.3206,-0.1936,1196.806788,87.7928,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":160,"volume":710,"transactions":338,"vwap":711},"2026-07-17",87.3383,87.64,87.5142,-0.216,1637.587601,87.4464,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":104,"volume":718,"transactions":719,"vwap":720},"2026-07-16",87.97,88.02,87.7302,-0.4198,1358.585133,69,87.9035,{"date":722,"open":723,"high":724,"low":723,"close":663,"change":725,"percent_change":682,"volume":726,"transactions":727,"vwap":728},"2026-07-15",87.99,88.48,0.1621,3548.316962,135,88.2594,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":252,"vwap":736},"2026-07-14",87.975,87.9879,0.6379,0.73,798.857751,88.0257,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",88.0001,87.35,-1.388,-1.56,933.274946,82,87.6837,{"date":747,"open":748,"high":276,"low":749,"close":749,"change":750,"percent_change":393,"volume":751,"transactions":9,"vwap":749},"2026-07-10",88.775,88.738,0.083,2300,{"date":753,"open":754,"high":754,"low":653,"close":755,"change":756,"percent_change":355,"volume":757,"transactions":9,"vwap":755},"2026-07-09",88.88,88.655,0.466,2600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",87.48,88.36,88.189,-0.881,-0.99,5300,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",89.37,88.811,89.07,-1.068,-1.18,2900,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":173,"transactions":9,"vwap":777},"2026-07-06",89.81,90.138,0.829,0.93,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",89.53,90.375,88.78,89.309,0.545,0.61,4500,{"date":790,"open":791,"high":274,"low":792,"close":792,"change":793,"percent_change":346,"volume":794,"transactions":9,"vwap":792},"2026-07-01",89.23,88.764,-0.667,2400,{"date":796,"open":770,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",89.55,88.97,89.431,0.262,0.29,18800,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-06-29",88.37,89.169,88.33,0.929,1.05,17100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",87.53,88.5,88.24,0.004,0,9500,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":529,"volume":825,"transactions":9,"vwap":823},"2026-06-25",88.61,88.21,88.236,0.185,1600,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":794,"transactions":9,"vwap":829},"2026-06-24",88.31,88.051003,0.011,0.01,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",87.59,88.57,88.040001,-1.694,-1.89,2700,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":392,"volume":845,"transactions":9,"vwap":843},"2026-06-22",90.74,89.734,0.074,1900,{"date":847,"open":287,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",90.050003,89.555,89.66,0.457,0.51,2200,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",90.42,89.203,-0.687,-0.76,1700,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",90.44,89.89,-0.995,-1.09,3000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",90.88,90.897,90.54,90.885,0.405,0.45,4200,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",90.38,90.96,90.48,-0.406,-0.45,1400,{"date":886,"open":761,"high":887,"low":761,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",91.45,90.886,2.423,2.74,3700,{"date":893,"open":791,"high":894,"low":265,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",89.98,88.463,-1.452,-1.61,2500,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":242,"volume":904,"transactions":9,"vwap":902},"2026-06-09",89.63,89.915,-0.645,700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",91.0049973,91.46,90.28,90.56,0.207,0.23,4300,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",91.95,89.69,90.353,-2.787,-2.99,8400,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":657,"volume":928,"transactions":9,"vwap":925},"2026-06-04",92.07,93.14,92.061996,0.589,3200,{"date":930,"open":931,"high":932,"low":543,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",92.46,92.905,92.551,-0.305,-0.33,3500,{"date":938,"open":522,"high":939,"low":522,"close":940,"change":941,"percent_change":942,"volume":867,"transactions":9,"vwap":940},"2026-06-02",92.92,92.856,1.36,1.49,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",90.89,91.74,90.85,91.496,-0.124,-0.14,6200,{"date":953,"open":954,"high":955,"low":382,"close":382,"change":956,"percent_change":529,"volume":928,"transactions":9,"vwap":382},"2026-05-29",91.87,91.955,0.196,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",90.41,91.695,91.424,0.993,1.1,10600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",90.73,91.084999,90.32,90.431,-1.411,-1.54,26200,{"date":975,"open":382,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",91.945,91.38,91.842,0.683,0.75,4400,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",90.91,91.159,-0.029,-0.03,1500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",90.47,91.35,90.36,91.188,0.595,0.66,3600,{"date":999,"open":1000,"high":1001,"low":313,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",89.5,90.593,1.567,1.76,1300,{"date":1006,"open":652,"high":1007,"low":652,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",89.34,89.026001,-0.609,-0.68,7300,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":474,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",89.92,89.040001,89.635,-0.477,3900,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",91.010002,90.112,-1.81,-1.97,4900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":981,"transactions":9,"vwap":1029},"2026-05-14",92.48,91.922,-0.358,-0.39,{"date":1033,"open":1034,"high":1035,"low":1034,"close":400,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":400},"2026-05-13",92.029999,92.315,1.13,1.24,8300,{"date":1040,"open":880,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":417,"volume":1044,"transactions":9,"vwap":1041},"2026-05-12",91.15,90.295,-0.115,15200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":212,"percent_change":1050,"volume":794,"transactions":9,"vwap":1049},"2026-05-11",91.136,91.613,91.265,0.3,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":853,"transactions":9,"vwap":1055},"2026-05-08",91.37,90.12,90.995,1.555,1.74,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":173,"transactions":9,"vwap":1061},"2026-05-07",89.535,89.44,-1.766,-1.94,{"date":1065,"open":945,"high":1066,"low":945,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",91.206,1.699,1.9,1200,{"date":1071,"open":343,"high":1072,"low":343,"close":1073,"change":1074,"percent_change":1075,"volume":884,"transactions":9,"vwap":1073},"2026-05-05",89.605,89.507,0.69,0.78,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":773,"transactions":9,"vwap":1080},"2026-05-04",89.155,88.42,88.817,-0.411,-0.46,{"date":1084,"open":1085,"high":782,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",89.21,89.18,89.228,0.148,0.17,7000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1067,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",88.14,89.12,87.7,89.080002,1.94,11800,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",88.059998,87.059998,87.381,-1.024,-1.16,7900,{"date":1108,"open":664,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",88.52,88.18,88.405,-0.74,-0.83,6300,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",88.95,89.145,-0.228,-0.26,800,{"date":1123,"open":1124,"high":1125,"low":770,"close":1125,"change":1126,"percent_change":1127,"volume":1069,"transactions":9,"vwap":1125},"2026-04-24",89.2,89.373,0.528,0.59,{"date":1129,"open":1085,"high":606,"low":1130,"close":1131,"change":1132,"percent_change":36,"volume":853,"transactions":9,"vwap":1131},"2026-04-23",88.565,88.845,-0.192,{"date":1134,"open":1086,"high":1086,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":913,"transactions":9,"vwap":1136},"2026-04-22",88.965,89.037003,0.632,0.71,{"date":1140,"open":798,"high":1141,"low":1111,"close":1111,"change":1142,"percent_change":384,"volume":1143,"transactions":9,"vwap":1111},"2026-04-21",89.074997,-0.928,500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":446,"percent_change":646,"volume":1149,"transactions":9,"vwap":1148},"2026-04-20",89.050003,89.41,89.333,3800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":173,"transactions":9,"vwap":1153},"2026-04-17",88.89,88.973,88.86,1.234,1.41,{"date":1158,"open":1159,"high":266,"low":1160,"close":1161,"change":1162,"percent_change":474,"volume":845,"transactions":9,"vwap":1161},"2026-04-16",87.88,87.51,87.739,-0.471,{"date":1164,"open":680,"high":822,"low":1165,"close":822,"change":1166,"percent_change":1167,"volume":853,"transactions":9,"vwap":822},"2026-04-15",87.855,-0.145,-0.16,{"date":1169,"open":815,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":779,"volume":845,"transactions":9,"vwap":1170},"2026-04-14",88.355,88.12,0.81,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":401,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",86.74,87.545,0.215,2100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":546,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",87.31,87.385,87.24,87.33,0.661,5000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1178,"transactions":9,"vwap":1191},"2026-04-09",86.13,86.715,86.669,0.104,0.12,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":928,"transactions":9,"vwap":1199},"2026-04-08",86.49,86.642,86.485,86.565,2.139,2.53,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-04-07",83.99,84.426,83.59,-0.444,-0.52,6500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1193,"percent_change":1215,"volume":1069,"transactions":9,"vwap":1213},"2026-04-06",84.795,84.87,84.73,0.14,{"date":1217,"open":1218,"high":1213,"low":1218,"close":1219,"change":1220,"percent_change":987,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",83.955,84.75,-0.025,7700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":898,"transactions":9,"vwap":1227},"2026-04-01",84.53,84.92,84.441,84.775,0.822,0.98,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-31",82.74,83.953,2.456,3.01,6700,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":393,"volume":1018,"transactions":9,"vwap":1241},"2026-03-30",82.2,81.23,81.497,0.075,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":773,"transactions":9,"vwap":1248},"2026-03-27",81.8,82.17,81.32,81.422,-0.415,-0.51,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",82.795,81.837,-1.44,-1.73,5800,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1057,"volume":876,"transactions":9,"vwap":1262},"2026-03-25",82.94,83.54,83.277,1.427,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":884,"transactions":9,"vwap":1268},"2026-03-24",81.29,82.059998,81.85,-0.035,-0.04,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":788,"transactions":9,"vwap":1275},"2026-03-23",81.86,82.28,81.885,1.237,1.53,{"date":1279,"open":1273,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":129,"volume":1025,"transactions":9,"vwap":1282},"2026-03-20",82.055,80.38,80.648,-1.799,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1025,"transactions":9,"vwap":1288},"2026-03-19",81.42,82.78,82.447,-0.094,-0.11,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":867,"transactions":9,"vwap":1295},"2026-03-18",83.34,83.35,82.541,-1.829,-2.17,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1088,"percent_change":682,"volume":1302,"transactions":9,"vwap":1301},"2026-03-17",85.52,84.37,9000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",84.11,84.56,84.222,1.26,1.52,1100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",83.89,84.029999,82.9,82.962,-0.462,-0.55,2000,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":794,"transactions":9,"vwap":1323},"2026-03-12",84.19,83.424,-1.184,-1.4,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":987,"volume":928,"transactions":9,"vwap":1329},"2026-03-11",84.93,84.608,-0.024,{"date":1332,"open":1214,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-10",85.18,84.516,84.632,0.029,0.03,2800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1342},"2026-03-09",82.81,84.603,82.75,1.311,1.57,6900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",82.68,83.292,0.342,0.41,3100,{"date":1355,"open":1356,"high":1206,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-05",83.57,82.54,82.95,-1.534,-1.82,14300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":172,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",83.61,85.24,84.484,0.838,20200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1375,"volume":751,"transactions":9,"vwap":1372},"2026-03-03",83.33,83.646,82.912,-2.458,-2.85,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":859,"percent_change":269,"volume":773,"transactions":9,"vwap":1381},"2026-03-02",85.84,86.2,85.83,86.104,{"date":1383,"open":1384,"high":448,"low":1385,"close":1386,"change":1387,"percent_change":-6,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",86.66,86.61,86.864,-0.002,9200,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-26",87.37,86.23,86.866,-1.254,-1.42,12300,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1171,"change":1401,"percent_change":36,"volume":1402,"transactions":9,"vwap":1171},"2026-02-25",87.61,88.164,-0.191,900,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":891,"transactions":9,"vwap":1407},"2026-02-24",87.78,88.49,88.311,0.884,1.01,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1290,"volume":884,"transactions":9,"vwap":1413},"2026-02-23",87.099998,87.427,-0.098,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":867,"transactions":9,"vwap":1418},"2026-02-20",86.42,87.525,0.488,0.56,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":148,"volume":845,"transactions":9,"vwap":1426},"2026-02-19",87.050003,87.13,86.86,87.037003,-0.306,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":831,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",87.29,87.55,87.14,87.343,0.013,3400,{"date":1437,"open":1438,"high":1439,"low":207,"close":1184,"change":1440,"percent_change":1089,"volume":891,"transactions":9,"vwap":1184},"2026-02-17",87.26,87.464,0.149,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":997,"transactions":9,"vwap":1445},"2026-02-13",86.91,87.44,87.181,0.376,0.43,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1435,"transactions":9,"vwap":1453},"2026-02-12",87.22,87.32,86.7,86.805,-0.587,-0.67,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-11",87.010002,87.392,0.422,0.49,3300,{"date":1464,"open":1412,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1025,"transactions":9,"vwap":1466},"2026-02-10",87.27,86.97,0.092,0.11,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1215,"volume":1474,"transactions":9,"vwap":1472},"2026-02-09",86.76,86.878,0.118,4800,{"date":1476,"open":1477,"high":1471,"low":1477,"close":1471,"change":1478,"percent_change":1479,"volume":853,"transactions":9,"vwap":1471},"2026-02-06",85.65,1.905,2.25,{"date":1481,"open":1214,"high":1482,"low":1214,"close":1483,"change":1484,"percent_change":1455,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",85.19,84.855,-0.575,13400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1462,"transactions":9,"vwap":1491},"2026-02-04",85.96,86.139,85.34,85.43,0.055,0.06,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":260,"volume":1501,"transactions":9,"vwap":1499},"2026-02-03",85.099998,85.48,84.14,85.375,0.375,7400,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1493,"volume":1508,"transactions":9,"vwap":1506},"2026-02-02",84.45,85.13,85,0.048,13300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":884,"transactions":9,"vwap":1514},"2026-01-30",84.98,85.5,84.86,84.952,-1.007,-1.17,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1387,"percent_change":-6,"volume":788,"transactions":9,"vwap":1520},"2026-01-29",85.62,85.959,85.14,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":788,"transactions":9,"vwap":1527},"2026-01-28",86.12,86.27,85.71,85.961,-0.348,-0.4,{"date":1531,"open":338,"high":1532,"low":338,"close":1532,"change":1533,"percent_change":1534,"volume":898,"transactions":9,"vwap":1532},"2026-01-27",86.309,0.616,0.72,{"date":1536,"open":1537,"high":1380,"low":1537,"close":1538,"change":1539,"percent_change":465,"volume":1540,"transactions":9,"vwap":1538},"2026-01-26",85.059998,85.693,0.729,6000,{"date":1542,"open":1224,"high":1543,"low":1224,"close":1543,"change":1544,"percent_change":71,"volume":794,"transactions":9,"vwap":1543},"2026-01-23",84.964,0.394,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1257,"transactions":9,"vwap":1549},"2026-01-22",84.69,85.089996,84.57,0.454,0.54,{"date":1553,"open":1204,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":190,"volume":1474,"transactions":9,"vwap":1556},"2026-01-21",84.21,83.98,84.116,0.983,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",83.25,83.66,83.097,83.133,-1.116,-1.32,14200,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1186,"transactions":9,"vwap":1571},"2026-01-16",84.18,84.42,84.249,-0.456,-0.54,{"date":1575,"open":1576,"high":1537,"low":1577,"close":1578,"change":1579,"percent_change":987,"volume":891,"transactions":9,"vwap":1578},"2026-01-15",84.91,84.655,84.705,-0.027,{"date":1581,"open":1582,"high":1583,"low":1570,"close":1583,"change":1584,"percent_change":1585,"volume":1018,"transactions":9,"vwap":1583},"2026-01-14",84.44,84.732,-0.081,-0.1,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":765,"transactions":9,"vwap":1590},"2026-01-13",85.010002,84.68,84.813,-0.548,-0.64,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1447,"volume":818,"transactions":9,"vwap":1597},"2026-01-12",84.77,85.44,85.361,0.366,{"date":1600,"open":1601,"high":1588,"low":1601,"close":1602,"change":1603,"percent_change":935,"volume":1604,"transactions":9,"vwap":1602},"2026-01-09",84.76,84.995,-0.28,6400,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-08",85.28,85.275,0.085,0.1,400,{"date":1613,"open":1614,"high":1615,"low":1482,"close":1482,"change":1616,"percent_change":1617,"volume":1462,"transactions":9,"vwap":1482},"2026-01-07",85.41,85.49,-0.405,-0.47,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":520,"volume":825,"transactions":9,"vwap":1623},"2026-01-06",85.64,85.97,85.55,85.595,0.115,{"date":1626,"open":1491,"high":1627,"low":1506,"close":1497,"change":1628,"percent_change":529,"volume":1018,"transactions":9,"vwap":1497},"2026-01-05",85.505,0.183,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-02",85.050003,85.35,85.297,1.072,1.27,12600,{"date":1638,"open":1639,"high":1639,"low":1498,"close":1640,"change":1641,"percent_change":124,"volume":773,"transactions":9,"vwap":1640},"2025-12-31",84.47,84.225,-0.492,{"date":1643,"open":1365,"high":1365,"low":1644,"close":1644,"change":119,"percent_change":950,"volume":788,"transactions":9,"vwap":1644},"2025-12-30",84.717,{"date":1646,"open":1647,"high":1576,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":757,"transactions":9,"vwap":1648},"2025-12-29",84.66,84.837,-0.416,-0.49,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":875,"volume":860,"transactions":9,"vwap":1655},"2025-12-26",85.31,85.036003,85.253,0.379,{"date":1658,"open":1659,"high":1576,"low":1513,"close":1660,"change":1661,"percent_change":801,"volume":1662,"transactions":9,"vwap":1660},"2025-12-24",84.9,84.874,0.249,600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":801,"volume":898,"transactions":9,"vwap":1668},"2025-12-23",84.5,84.65,84.325,84.625,0.242,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1337,"volume":1462,"transactions":9,"vwap":1674},"2025-12-22",83.8,84.46,84.383,0.024,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":86,"volume":964,"transactions":9,"vwap":1680},"2025-12-19",84.12,84.59,84.359,0.758,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":839,"transactions":9,"vwap":1686},"2025-12-18",83.56,84.019997,83.601,0.611,0.74,{"date":1690,"open":1691,"high":1692,"low":1358,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-17",83.9,84.044998,82.99,-0.786,-0.94,14400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1395,"volume":1090,"transactions":9,"vwap":1702},"2025-12-16",83.62,83.809,83.43,83.776,-1.211,{"date":1705,"open":1706,"high":1707,"low":1213,"close":1708,"change":1709,"percent_change":1127,"volume":1710,"transactions":9,"vwap":1708},"2025-12-15",85.2,85.22,84.987,0.495,7500,{"date":1712,"open":1713,"high":1596,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1186,"transactions":9,"vwap":1714},"2025-12-12",85.019997,84.492,-0.987,-1.15,{"date":1718,"open":1576,"high":1719,"low":1576,"close":1719,"change":1720,"percent_change":1721,"volume":1069,"transactions":9,"vwap":1719},"2025-12-11",85.479,0.191,0.22,{"date":1723,"open":1504,"high":1724,"low":1504,"close":1724,"change":1725,"percent_change":1726,"volume":853,"transactions":9,"vwap":1724},"2025-12-10",85.288,1.134,1.35,{"date":1728,"open":1673,"high":1729,"low":1678,"close":1730,"change":1455,"percent_change":79,"volume":1462,"transactions":9,"vwap":1730},"2025-12-09",84.55,84.154,{"date":1732,"open":1733,"high":1733,"low":1547,"close":1734,"change":1735,"percent_change":1736,"volume":1018,"transactions":9,"vwap":1734},"2025-12-08",85.11,84.824,-0.518,-0.61,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-05",85.32,85.74,85.16,85.342,0.236,0.28,11900,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":44,"volume":1752,"transactions":9,"vwap":1750},"2025-12-04",85.4,85.07,85.106,-0.175,4100,{"date":1754,"open":1733,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1758,"volume":773,"transactions":9,"vwap":1755},"2025-12-03",85.281,84.95,0.133,0.16,{"date":1760,"open":1761,"high":1762,"low":1659,"close":1762,"change":1763,"percent_change":1352,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",85.135,85.148,0.348,1800,{"date":1766,"open":1767,"high":1505,"low":1768,"close":1768,"change":1769,"percent_change":1113,"volume":1236,"transactions":9,"vwap":1768},"2025-12-01",85.029999,84.8,-0.713,{"date":1771,"open":1706,"high":1772,"low":1706,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-28",85.53,85.513,0.323,0.38,7100,{"date":1778,"open":1779,"high":1707,"low":1779,"close":1482,"change":109,"percent_change":1780,"volume":794,"transactions":9,"vwap":1482},"2025-11-26",84.48,1.22,{"date":1782,"open":1561,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":779,"volume":1787,"transactions":9,"vwap":1785},"2025-11-25",84.24,83.6,84.16,0.774,15300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-24",83.080002,83.386,0.293,0.35,5500,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1409,"volume":176,"transactions":9,"vwap":1799},"2025-11-21",82.3,83.485,83.093002,0.831,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-20",84.080002,84.22,82.262,-1.279,-1.53,10100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":114,"percent_change":512,"volume":1814,"transactions":9,"vwap":1813},"2025-11-19",83.775,83.289,83.541,15400,{"date":1816,"open":1293,"high":1817,"low":1293,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-18",84.26,83.861,-0.657,-0.78,15600,{"date":1823,"open":1824,"high":1365,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":788,"transactions":9,"vwap":1826},"2025-11-17",85.12,84.27,84.518,-1.028,-1.2,{"date":1830,"open":1831,"high":1832,"low":1491,"close":1833,"change":1834,"percent_change":987,"volume":1835,"transactions":9,"vwap":1833},"2025-11-14",85.45,85.711,85.546,-0.028,4600,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1324,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",86.32,85.574,-1.36,5200,{"date":1843,"open":1844,"high":1845,"low":196,"close":1846,"change":1847,"percent_change":21,"volume":1018,"transactions":9,"vwap":1846},"2025-11-12",86.685,86.865,86.758,-0.363,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":692,"percent_change":1852,"volume":1319,"transactions":9,"vwap":1851},"2025-11-11",86.909,87.121,0.79,{"date":1854,"open":1740,"high":1855,"low":1740,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-10",86.52,86.441,1.396,1.64,21900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":936,"transactions":9,"vwap":1865},"2025-11-07",84.6,85.045998,84.25,85.044998,0.277,0.33,{"date":1869,"open":1870,"high":1733,"low":1666,"close":1871,"change":1330,"percent_change":987,"volume":1149,"transactions":9,"vwap":1871},"2025-11-06",84.665,84.768,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":1178,"transactions":9,"vwap":1876},"2025-11-05",84.637,84.959,84.792,1.593,1.91,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1186,"transactions":9,"vwap":1884},"2025-11-04",83.71,83.72,83.13,83.199,-1.015,-1.21,{"date":1888,"open":1862,"high":1862,"low":1889,"close":1889,"change":1890,"percent_change":250,"volume":1764,"transactions":9,"vwap":1889},"2025-11-03",84.214,-0.371,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1310,"transactions":9,"vwap":1894},"2025-10-31",83.83,84.585,0.476,0.57,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":114,"volume":988,"transactions":9,"vwap":1901},"2025-10-30",83.91,84.466,84.109,-0.271,{"date":1904,"open":1905,"high":1506,"low":1906,"close":1907,"change":1908,"percent_change":1082,"volume":1338,"transactions":9,"vwap":1907},"2025-10-29",84.82,84.040001,84.38,-0.391,{"date":1910,"open":1673,"high":1225,"low":1673,"close":1911,"change":1912,"percent_change":1089,"volume":1114,"transactions":9,"vwap":1911},"2025-10-28",84.771,0.146,{"date":1914,"open":1915,"high":1668,"low":1915,"close":1668,"change":1916,"percent_change":445,"volume":1338,"transactions":9,"vwap":1668},"2025-10-27",84.29,0.286,{"date":1918,"open":1919,"high":1919,"low":1783,"close":1920,"change":1921,"percent_change":1534,"volume":1178,"transactions":9,"vwap":1920},"2025-10-24",84.89,84.339,0.606,{"date":1923,"open":1356,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1534,"volume":1149,"transactions":9,"vwap":1926},"2025-10-23",83.92,83.501,83.733,0.598,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-22",83.618,82.85,83.135,-0.31,-0.37,5400,{"date":1937,"open":1699,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":935,"volume":1149,"transactions":9,"vwap":1940},"2025-10-21",83.68,83.398,83.445,-0.277,{"date":1943,"open":1944,"high":1672,"low":1944,"close":1945,"change":1946,"percent_change":1493,"volume":876,"transactions":9,"vwap":1945},"2025-10-20",83.3,83.722,0.052,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":845,"transactions":9,"vwap":1950},"2025-10-17",83.552,83.67,83.26,-0.05,-0.06,{"date":1955,"open":1768,"high":1768,"low":1561,"close":1882,"change":1956,"percent_change":1957,"volume":1710,"transactions":9,"vwap":1882},"2025-10-16",0.035,0.04,{"date":1959,"open":1261,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-15",83.835,83.15,83.685,1.304,1.58,14600,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1507,"percent_change":1493,"volume":176,"transactions":9,"vwap":1969},"2025-10-14",81.65,82.381,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-13",82.080002,82.445,82.050003,82.333,1.286,1.59,13100,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1186,"transactions":9,"vwap":1982},"2025-10-10",83.29,81.046997,-2.619,-3.13,{"date":1986,"open":1672,"high":1987,"low":24,"close":1988,"change":1989,"percent_change":474,"volume":853,"transactions":9,"vwap":1988},"2025-10-09",83.82,83.666,-0.449,{"date":1991,"open":1992,"high":1804,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-08",83.7,84.115,0.267,0.32,9900,{"date":1998,"open":1817,"high":1817,"low":1999,"close":2000,"change":2001,"percent_change":1112,"volume":1841,"transactions":9,"vwap":2000},"2025-10-07",83.81,83.848,-0.628,{"date":2003,"open":1301,"high":2004,"low":1301,"close":2005,"change":2006,"percent_change":950,"volume":1353,"transactions":9,"vwap":2005},"2025-10-06",84.62,84.476,-0.118,{"date":2008,"open":1862,"high":2009,"low":1639,"close":2010,"change":2011,"percent_change":393,"volume":936,"transactions":9,"vwap":2010},"2025-10-03",84.81,84.594,0.073,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":898,"transactions":9,"vwap":2015},"2025-10-02",84.2,84.521,0.461,0.55,{"date":2019,"open":2020,"high":1678,"low":2020,"close":2021,"change":465,"percent_change":109,"volume":964,"transactions":9,"vwap":2021},"2025-10-01",83.51,84.059998,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":692,"percent_change":609,"volume":1935,"transactions":9,"vwap":2025},"2025-09-30",82.65,83.2,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":980,"volume":2032,"transactions":9,"vwap":2030},"2025-09-29",82.23,82.67,82.52,0.613,5700,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":119,"percent_change":2038,"volume":845,"transactions":9,"vwap":2037},"2025-09-26",81.929,81.886,81.907,-0.15,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":520,"volume":988,"transactions":9,"vwap":2042},"2025-09-25",81.72,82.027,0.107,{"date":2045,"open":2046,"high":1973,"low":2046,"close":2047,"change":1215,"percent_change":1089,"volume":1361,"transactions":9,"vwap":2047},"2025-09-24",81.58,81.92,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-23",82.25,81.745,81.78,-0.712,-0.86,5100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":1792,"percent_change":446,"volume":2061,"transactions":9,"vwap":2059},"2025-09-22",81.99,82.492,81.95,5600,{"date":2063,"open":2046,"high":2064,"low":2046,"close":2064,"change":2065,"percent_change":1082,"volume":988,"transactions":9,"vwap":2064},"2025-09-19",82.199,-0.376,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":1208,"volume":794,"transactions":9,"vwap":2070},"2025-09-18",81.94,82.635,82.575,-0.435,{"date":2073,"open":1685,"high":1685,"low":1358,"close":2074,"change":2075,"percent_change":520,"volume":2055,"transactions":9,"vwap":2074},"2025-09-17",83.010002,0.108,{"date":2077,"open":1232,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":143,"volume":2081,"transactions":9,"vwap":2078},"2025-09-16",82.902,82.7,-0.015,5900,{"date":2083,"open":2084,"high":1260,"low":2084,"close":2085,"change":1774,"percent_change":2086,"volume":2055,"transactions":9,"vwap":2085},"2025-09-15",82.34,82.917,0.39,{"date":2088,"open":2089,"high":1349,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1776,"transactions":9,"vwap":2090},"2025-09-12",82.56,82.594,-0.666,-0.8,{"date":2094,"open":2095,"high":2096,"low":2074,"close":1951,"change":2097,"percent_change":1229,"volume":936,"transactions":9,"vwap":1951},"2025-09-11",83.050003,83.28,0.805,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1337,"volume":751,"transactions":9,"vwap":2102},"2025-09-10",82.79,82.45,82.455,0.023,{"date":2105,"open":2084,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":1402,"transactions":9,"vwap":2106},"2025-09-09",82.432,82.225,-0.148,-0.18,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1352,"volume":1462,"transactions":9,"vwap":2113},"2025-09-08",82.19,82.58,0.339,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":1178,"transactions":9,"vwap":2119},"2025-09-05",82.43,81.945,82.241,1.166,1.44,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":212,"percent_change":1867,"volume":2127,"transactions":9,"vwap":2125},"2025-09-04",80.922,81.074997,80.77,8700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":201,"percent_change":1050,"volume":1149,"transactions":9,"vwap":2133},"2025-09-03",80.72,80.825,80.64,80.805,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2032,"transactions":9,"vwap":2138},"2025-09-02",79.97,80.605,80.565,-0.502,-0.62,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":114,"volume":876,"transactions":9,"vwap":2145},"2025-08-29",81.25,80.95,81.067001,-0.264,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":71,"volume":825,"transactions":9,"vwap":2150},"2025-08-28",81.099998,81.331,81.028,0.381,{"date":2154,"open":2155,"high":2144,"low":2155,"close":2144,"change":2053,"percent_change":269,"volume":788,"transactions":9,"vwap":2144},"2025-08-27",80.81,{"date":2157,"open":2158,"high":2159,"low":2046,"close":2159,"change":2160,"percent_change":1215,"volume":825,"transactions":9,"vwap":2159},"2025-08-26",81.61,81.662,0.113,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":884,"transactions":9,"vwap":2165},"2025-08-25",81.9,81.96,81.549,-0.89,-1.08,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":757,"transactions":9,"vwap":2172},"2025-08-22",81.22,82.48,82.439,1.395,1.72,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":51,"volume":936,"transactions":9,"vwap":2180},"2025-08-21",81.030998,81.17,80.931,81.043999,-0.536,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2046,"change":2187,"percent_change":148,"volume":2188,"transactions":9,"vwap":2046},"2025-08-20",81.51,81.626,81.201,-0.284,4000,{"date":2190,"open":2191,"high":2191,"low":2041,"close":2192,"change":2193,"percent_change":242,"volume":1018,"transactions":9,"vwap":2192},"2025-08-19",82.12,81.864,-0.586,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2101,"change":2198,"percent_change":963,"volume":845,"transactions":9,"vwap":2101},"2025-08-18",82.37,82.453,0.901,{"date":2200,"open":2125,"high":2201,"low":2202,"close":2165,"change":2203,"percent_change":942,"volume":2204,"transactions":9,"vwap":2165},"2025-08-15",81.561,81,1.199,6100,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":173,"transactions":9,"vwap":2208},"2025-08-14",80.186,80.35,-0.853,-1.05,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":1896,"percent_change":1138,"volume":788,"transactions":9,"vwap":2214},"2025-08-13",80.76,81.203,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":1534,"percent_change":2219,"volume":1752,"transactions":9,"vwap":2218},"2025-08-12",80.15,80.633,0.9,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":950,"volume":898,"transactions":9,"vwap":2224},"2025-08-11",80.55,79.861,79.913,-0.112,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-08",79.95,80.22,80.025002,0.395,0.5,9100,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":289,"volume":1752,"transactions":9,"vwap":2238},"2025-08-07",79.82,79.47,79.63,0.15,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":1468,"volume":853,"transactions":9,"vwap":2243},"2025-08-06",79.35,79.48,79.26,0.086,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1215,"volume":997,"transactions":9,"vwap":2251},"2025-08-05",79.37,79.415,79.235,79.394,0.114,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1178,"transactions":9,"vwap":2256},"2025-08-04",79.089996,79.28,0.742,0.94,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2232,"percent_change":657,"volume":1462,"transactions":9,"vwap":2262},"2025-08-01",78.51,78.538,78.25,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2092,"volume":2081,"transactions":9,"vwap":2269},"2025-07-31",78.48,78.65,77.9,78.038002,-0.629,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":374,"volume":2278,"transactions":9,"vwap":2276},"2025-07-30",79.029999,79.11,78.434,78.667,-0.695,10000,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":289,"volume":1462,"transactions":9,"vwap":2283},"2025-07-29",79.678,79.272,79.362,0.147,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1113,"volume":1236,"transactions":9,"vwap":2288},"2025-07-28",79.42,79.215,-0.665,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":1192,"percent_change":520,"volume":176,"transactions":9,"vwap":2293},"2025-07-25",79.4,79.88,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":520,"volume":751,"transactions":9,"vwap":2298},"2025-07-24",79.909,79.66,79.776,0.106,{"date":2301,"open":2256,"high":2302,"low":2256,"close":2302,"change":2303,"percent_change":852,"volume":1018,"transactions":9,"vwap":2302},"2025-07-23",79.67,0.408,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":788,"transactions":9,"vwap":2307},"2025-07-22",78.37,79.262,0.9798,1.25,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-21",78.23,78.7,78.18,78.2822,0.2862,0.37,3568,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1353,"transactions":9,"vwap":2324},"2025-07-18",78.2,78.38,77.99,77.996,0.448,0.58,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":173,"transactions":9,"vwap":2331},"2025-07-17",77.375,77.595,77.548,0.479,0.62,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":44,"volume":751,"transactions":9,"vwap":2337},"2025-07-16",76.81,77.069,76.79,-0.161,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1721,"percent_change":801,"volume":876,"transactions":9,"vwap":2343},"2025-07-15",77.07,77.23,76.82,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1220,"percent_change":987,"volume":839,"transactions":9,"vwap":2350},"2025-07-14",77.040001,77.080002,76.89,77.010002,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":853,"transactions":9,"vwap":2354},"2025-07-11",77.251,77.035004,-0.725,-0.93,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":1127,"percent_change":546,"volume":825,"transactions":9,"vwap":2360},"2025-07-10",77.36,77.76,77.32,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1127,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-09",76.78,77.18,77.17,0.77,8600,{"date":2370,"open":2371,"high":2338,"low":2372,"close":2372,"change":1493,"percent_change":392,"volume":1018,"transactions":9,"vwap":2372},"2025-07-08",76.71,76.58,{"date":2374,"open":2342,"high":2342,"low":2375,"close":2375,"change":2376,"percent_change":772,"volume":1764,"transactions":9,"vwap":2375},"2025-07-07",76.52,-0.91,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1744,"percent_change":446,"volume":1018,"transactions":9,"vwap":2382},"2025-07-03",77.515,77.555,77.39,77.43,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":1462,"transactions":9,"vwap":2387},"2025-07-02",76.45,77.202,77.15,1.28,1.69,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":831,"percent_change":831,"volume":845,"transactions":9,"vwap":2394},"2025-07-01",75.63,76.185,75.87,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":1764,"transactions":9,"vwap":2400},"2025-06-30",75.55,76.099998,75.34,75.86,0.6,0.8,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":773,"transactions":9,"vwap":2408},"2025-06-27",75.48,75.698,75.257,75.26,-0.17,-0.23,{"date":2412,"open":2397,"high":2413,"low":2414,"close":2414,"change":817,"percent_change":817,"volume":1186,"transactions":9,"vwap":2414},"2025-06-26",75.606,75.43,{"date":2416,"open":2417,"high":2397,"low":2418,"close":2414,"change":2419,"percent_change":1617,"volume":757,"transactions":9,"vwap":2414},"2025-06-25",75.23,75.223,-0.36,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1178,"transactions":9,"vwap":2423},"2025-06-24",75.029999,75.79,1.39,1.87,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2401,"percent_change":1172,"volume":2430,"transactions":9,"vwap":2429},"2025-06-23",73.38,74.4,8100,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":104,"percent_change":2436,"volume":1018,"transactions":9,"vwap":2435},"2025-06-20",74.39,73.62,73.8,-0.65,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2441,"change":1290,"percent_change":2038,"volume":2188,"transactions":9,"vwap":2441},"2025-06-18",74.61,74.664,74.28,{"date":2443,"open":2444,"high":2444,"low":2433,"close":2433,"change":2445,"percent_change":2446,"volume":921,"transactions":9,"vwap":2433},"2025-06-17",74.94,-1.75,-2.3,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1934,"percent_change":104,"volume":1319,"transactions":9,"vwap":2451},"2025-06-16",76.87,76.019997,76.14,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":436,"volume":988,"transactions":9,"vwap":2456},"2025-06-13",76.594,76.435,76.51,-0.98,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":355,"percent_change":1074,"volume":2464,"transactions":9,"vwap":2463},"2025-06-12",77.45,77.57,77.35,77.49,16100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":44,"percent_change":2470,"volume":1011,"transactions":9,"vwap":2469},"2025-06-11",77.343,77.5,76.96,-0.27,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2366,"change":2476,"percent_change":692,"volume":2477,"transactions":9,"vwap":2366},"2025-06-10",76.838,77.24,76.76,0.52,19100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2476,"percent_change":692,"volume":867,"transactions":9,"vwap":2483},"2025-06-09",76.44,76.73,76.33,76.65,{"date":2485,"open":2486,"high":2487,"low":2450,"close":2487,"change":646,"percent_change":355,"volume":2488,"transactions":9,"vwap":2487},"2025-06-06",76.050003,76.13,8000,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":417,"percent_change":2409,"volume":898,"transactions":9,"vwap":2493},"2025-06-05",76.080002,75.72,75.73,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2400,"change":2326,"percent_change":2367,"volume":1114,"transactions":9,"vwap":2400},"2025-06-04",75.61,76.089996,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":1721,"percent_change":801,"volume":2464,"transactions":9,"vwap":2501},"2025-06-03",74.96,75.28,74.76,{"date":2504,"open":495,"high":2505,"low":2506,"close":2507,"change":912,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-02",75.14,74.75,75.059998,0.31,9700,{"date":2511,"open":2422,"high":2512,"low":2513,"close":2514,"change":1455,"percent_change":2166,"volume":1011,"transactions":9,"vwap":2514},"2025-05-30",75.040001,74.52,74.83,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":2520,"percent_change":299,"volume":1745,"transactions":9,"vwap":2518},"2025-05-29",75.22,75.5,75.18,0.63,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2410,"percent_change":1933,"volume":867,"transactions":9,"vwap":2526},"2025-05-28",74.91,74.93,74.806,74.87,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":529,"percent_change":1744,"volume":2532,"transactions":9,"vwap":2531},"2025-05-27",75.41,75.050003,75.099998,11100,{"date":2534,"open":2535,"high":2523,"low":2535,"close":2536,"change":1775,"percent_change":852,"volume":2537,"transactions":9,"vwap":2536},"2025-05-23",74.040001,74.89,10200,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":1250,"percent_change":1010,"volume":751,"transactions":9,"vwap":2542},"2025-05-22",74.64,74.5,74.51,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":859,"percent_change":2549,"volume":2081,"transactions":9,"vwap":2548},"2025-05-21",75.52,75.8,74.92,75.019997,-1,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":1420,"percent_change":1688,"volume":853,"transactions":9,"vwap":2553},"2025-05-20",75.628,75.78,75.6,{"date":2556,"open":2557,"high":2517,"low":2557,"close":2517,"change":484,"percent_change":70,"volume":876,"transactions":9,"vwap":2517},"2025-05-19",74.77,{"date":2559,"open":2560,"high":2408,"low":2561,"close":2562,"change":1585,"percent_change":417,"volume":1178,"transactions":9,"vwap":2562},"2025-05-16",75.24,74.97,75.17,{"date":2564,"open":2548,"high":2565,"low":2548,"close":2566,"change":1775,"percent_change":852,"volume":2567,"transactions":9,"vwap":2566},"2025-05-15",75.374,75.27,11200,{"date":2569,"open":2405,"high":2405,"low":2536,"close":2536,"change":2570,"percent_change":231,"volume":765,"transactions":9,"vwap":2536},"2025-05-14",-0.07,{"date":2572,"open":2573,"high":2574,"low":2506,"close":2500,"change":201,"percent_change":1995,"volume":1710,"transactions":9,"vwap":2500},"2025-05-13",74.81,75.25,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2578},"2025-05-12",73.96,74.72,73.935,1.66,2.27,11600,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2586,"change":950,"percent_change":2587,"volume":2430,"transactions":9,"vwap":2586},"2025-05-09",73.434,73.059998,-0.19,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1167,"percent_change":36,"volume":2594,"transactions":9,"vwap":2593},"2025-05-08",73.33,73.74,73.17,73.2,7200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2166,"percent_change":1828,"volume":1435,"transactions":9,"vwap":2600},"2025-05-07",73.42,73.59,73.35,73.36,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-06",74.42,74.53,74.16,74.25,-0.01,15800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":393,"percent_change":1193,"volume":1501,"transactions":9,"vwap":2613},"2025-05-05",74.49,74.63,74.26,{"date":2615,"open":2613,"high":2616,"low":2617,"close":2617,"change":1345,"percent_change":2618,"volume":845,"transactions":9,"vwap":2617},"2025-05-02",74.43,74.17,2.16,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":581,"percent_change":1290,"volume":794,"transactions":9,"vwap":2623},"2025-05-01",72.98,72.55,72.6,{"date":2625,"open":2626,"high":2627,"low":175,"close":2627,"change":1775,"percent_change":355,"volume":928,"transactions":9,"vwap":2627},"2025-04-30",71.78,72.68,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2631,"change":987,"percent_change":1270,"volume":997,"transactions":9,"vwap":2631},"2025-04-29",72.5,72.3,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":289,"percent_change":2637,"volume":794,"transactions":9,"vwap":2636},"2025-04-28",72.11,72.399,72.33,0.26,{"date":179,"open":2639,"high":2640,"low":2639,"close":2640,"change":2232,"percent_change":2641,"volume":757,"transactions":9,"vwap":2640},71.64,72.14,0.7]