[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNQ":3,"homepage-market-summary":30,"stock-historical-VNQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNQ","2026-10-08",{"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 Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.602,3.2184,"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},89.35,88.66,89.505,88.11,88.69,0.66,0.74,6045790.453034,101.8,86.84,3668541.4499888923,16.8,5541,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},86.36,3535970,1290628903.947212,2.06,"2025-04-28",[185,188,198,209,218,228,239,250,261,272,282,292,302,311,322,332,341,352,363,371,382,392,402,412,422,432,443,454,463,473,483,492,501,512,522,531,540,551,560,569,579,590,600,610,620,630,640,647,656,664,674,683,692,702,712,722,731,741,750,759,769,780,790,798,806,812,821,830,837,846,852,860,868,876,885,893,898,907,913,920,925,932,936,941,946,953,959,965,973,982,991,999,1005,1010,1016,1025,1031,1036,1040,1047,1055,1063,1071,1079,1084,1090,1094,1099,1107,1114,1122,1128,1136,1143,1147,1153,1160,1164,1169,1175,1179,1186,1191,1196,1204,1212,1221,1228,1237,1246,1253,1261,1269,1277,1284,1290,1297,1305,1312,1318,1326,1333,1339,1345,1354,1361,1367,1374,1378,1385,1391,1399,1404,1409,1414,1419,1426,1431,1435,1441,1448,1456,1463,1466,1474,1478,1485,1490,1497,1504,1511,1517,1524,1532,1537,1545,1552,1558,1565,1572,1577,1582,1589,1597,1604,1611,1619,1625,1631,1638,1643,1649,1655,1661,1667,1674,1680,1686,1693,1698,1703,1708,1715,1721,1725,1728,1735,1740,1746,1750,1755,1760,1764,1769,1776,1782,1785,1791,1796,1802,1807,1811,1817,1821,1827,1831,1837,1843,1847,1850,1857,1863,1870,1873,1879,1883,1887,1894,1900,1906,1910,1915,1919,1926,1930,1935,1941,1948,1954,1959,1968,1972,1977,1980,1985,1991,1995,2001,2005,2012,2018,2023,2029,2035,2041,2045,2048,2053,2057,2063,2068,2075,2080,2083,2089,2094,2099,2105,2111,2117,2121,2128,2131,2135,2141,2144,2150,2155,2160,2164,2169,2173,2177,2181,2185,2189,2193,2198,2204,2209,2215,2219,2226,2230,2234,2238,2242,2245,2248,2251,2257,2261,2266,2269,2273,2276,2279,2283,2288,2292,2295,2299,2303,2307,2315,2321,2325,2330,2335,2339,2343,2347,2350,2354,2358,2364,2367,2372,2375,2378,2382,2387,2390,2396,2401,2407,2413,2417,2424,2428,2431,2435,2440,2447,2450,2453,2457,2460,2465,2468,2471,2476,2481,2486,2492],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},53741,88.8057,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",89.92,90.06,88.67,-1.24,-1.38,4912598.052312,45132,89.0512,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",89.38,90.3666,89.18,89.93,0.78,0.87,4587052.394286,44485,89.9229,{"date":210,"open":211,"high":212,"low":21,"close":213,"change":214,"percent_change":112,"volume":215,"transactions":216,"vwap":217},"2026-10-05",89.495,89.68,89.15,-0.35,4620829.284761,44444,89.278,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":73,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",89.535,90.46,89.375,89.5,0.37,5041084.439533,49018,89.7305,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",89.352,89.455,88.475,89.17,-0.46,-0.51,7406901.063031,63890,89.003,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",90.93,91.11,89.57,89.63,-0.9,-0.99,4705939.613501,44730,89.9809,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",90.31,90.97,89.98,90.53,-0.06,-0.07,5033040.557178,49781,90.4565,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",91.17,91.35,90.29,90.59,-0.4,-0.44,4732408.963625,51621,90.6797,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",91.55,90.455,90.99,-0.18,-0.2,6149100.501717,46169,90.9184,{"date":283,"open":284,"high":285,"low":286,"close":263,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",91.79,91.94,91.115,-0.28,-0.31,5787544.079941,46724,91.4421,{"date":293,"open":294,"high":295,"low":264,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",92.08,92.61,91.45,-2.17,-2.32,5415988.506806,45911,91.7827,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":146,"percent_change":278,"volume":308,"transactions":309,"vwap":310},"2026-09-22",93.91,93.93,93.49,93.62,2955361.158774,30977,93.7156,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",93.27,93.95,93.25,93.81,0.9,0.97,3018070.874251,34574,93.7116,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":245,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",93.14,93.45,92.88,92.91,-0.96,3389457.664784,35117,93.1454,{"date":333,"open":334,"high":335,"low":336,"close":316,"change":73,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",94.27,94.28,93.61,0.35,3103644.688211,29875,93.8975,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",94.18,95.01,92.96,93.48,-0.62,-0.66,3776606.803241,35280,94.0694,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",94.29,94.33,93.43,94.1,-0.23,-0.24,4019169.140257,37531,94.0022,{"date":364,"open":365,"high":366,"low":314,"close":355,"change":38,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",94.7,95.27,-0.5,4406598.144696,36644,94.4556,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",94.85,95.15,94.39,94.8,0.68,0.72,3168305.77982,30363,94.8482,{"date":383,"open":384,"high":385,"low":304,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",94.98,95.34,94.12,-0.82,-0.86,3525030.375431,39423,94.4626,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":246,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",95.585,95.92,94.765,94.94,-1.03,4112958.710489,33972,95.0616,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",95.53,96.63,95.51,95.93,-0.09,5115778.303418,55327,96.1903,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":348,"volume":419,"transactions":420,"vwap":421},"2026-09-04",96.14,96.79,95.95,96.02,-0.64,4084493.446221,37804,96.3704,{"date":423,"open":424,"high":425,"low":407,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",96.48,96.71,96.66,0.88,0.92,2828775.694921,34123,96.4323,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",96.27,96.4465,95.4,95.78,-0.52,-0.54,2959027.721603,35382,95.7593,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",96.57,96.9595,95.97,96.3,-0.14,-0.15,3614105.753702,43097,96.416,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":387,"volume":460,"transactions":461,"vwap":462},"2026-08-31",96.92,95.94,96.44,-0.8,3329359.939266,36923,96.3656,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":158,"volume":470,"transactions":471,"vwap":472},"2026-08-28",98.1,98.18,97.16,97.24,-0.41,2031393.825874,27152,97.5494,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":328,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",98.06,98.41,97.63,97.65,-0.97,1875283.254119,26906,97.9295,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":418,"percent_change":418,"volume":489,"transactions":490,"vwap":491},"2026-08-26",99.25,99.395,98.55,98.61,1715941.777525,28029,98.9205,{"date":493,"open":494,"high":495,"low":496,"close":485,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",99.265,99.425,98.72,0.15,1856435.995021,29009,99.171,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",98.715,99.315,98.37,99.1,0.6,0.61,2531836.971602,34371,98.8168,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",98.89,98.97,98.17,98.5,-0.1,2895443.831063,30158,98.5112,{"date":523,"open":524,"high":525,"low":466,"close":526,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",98.525,99.09,98.6,-0.01,2264627.846634,28896,98.7479,{"date":532,"open":466,"high":533,"low":534,"close":488,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",98.6474,97.855,0.99,1.01,2572201.482448,32575,98.3103,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",98.58,98.6403,97.58,97.62,-0.36,-0.37,2655761.359924,33474,98.1065,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":388,"volume":557,"transactions":558,"vwap":559},"2026-08-17",98.52,97.705,97.98,-0.85,2565068.646488,37265,97.9767,{"date":561,"open":526,"high":562,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",99.01,98.43,98.83,0.25,2135823.948618,28847,98.8036,{"date":570,"open":571,"high":572,"low":573,"close":542,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",97.805,98.76,97.77,1.27,1.31,2587131.788601,33448,98.4273,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",96.805,97.395,96.5,97.31,0.93,0.96,2791074.6183,36115,97.1074,{"date":591,"open":592,"high":593,"low":448,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",96.89,97.05,96.38,-0.73,-0.75,3331688.462645,43139,96.7149,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":163,"volume":607,"transactions":608,"vwap":609},"2026-08-10",97.735,97.95,96.74,97.11,-1.32,3343378.096456,46347,97.0125,{"date":611,"open":612,"high":613,"low":614,"close":563,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",98.13,98.95,97.865,0.39,0.4,3000374.029905,36602,98.4978,{"date":621,"open":622,"high":623,"low":573,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",99.65,99.6642,98.04,-0.88,-0.89,2922728.482703,33019,98.2048,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",99.14,99.2755,98.055,98.92,0,3315002.445431,40378,98.6239,{"date":641,"open":642,"high":506,"low":643,"close":635,"change":450,"percent_change":450,"volume":644,"transactions":645,"vwap":646},"2026-08-04",98.12,97.45,4318957.388982,52388,98.4928,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":168,"percent_change":168,"volume":653,"transactions":654,"vwap":655},"2026-08-03",99.0099,99.64,98.62,99.07,3229517.376876,41170,99.0684,{"date":657,"open":658,"high":659,"low":660,"close":613,"change":439,"percent_change":439,"volume":661,"transactions":662,"vwap":663},"2026-07-31",99.46,99.54,98.36,3529313.75552,41389,98.9464,{"date":665,"open":666,"high":667,"low":542,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",100.86,101,99.49,-1.17,-1.16,3839567.971768,44649,99.3324,{"date":675,"open":667,"high":676,"low":677,"close":678,"change":679,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",101.31,100.24,100.66,-0.29,3797668.502281,38581,100.7061,{"date":684,"open":685,"high":25,"low":686,"close":687,"change":688,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",101.27,100.93,100.95,0.41,3293688.357866,38360,101.3838,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",100.69,101.14,100.33,100.54,-0.27,1915266.830802,26038,100.6612,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",99.47,101.16,100.81,2.12,2.15,3205519.020654,36890,100.7913,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",98.64,99.4,98.42,98.69,-0.33,2043995.071475,26492,98.8441,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":367,"percent_change":367,"volume":728,"transactions":729,"vwap":730},"2026-07-22",99.8,99.88,98.835,99.02,1881809.586786,25789,99.1654,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",99.685,99.81,99.11,99.52,0.04,2882902.117779,36546,99.5233,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":439,"percent_change":439,"volume":747,"transactions":748,"vwap":749},"2026-07-20",99.72,100.19,99.115,99.48,2178641.636225,34027,99.5601,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":67,"percent_change":67,"volume":756,"transactions":757,"vwap":758},"2026-07-17",100.32,101.08,99.515,100.02,3011832.852431,48176,100.206,{"date":760,"open":612,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",100.13,98.11,100.07,2.21,2.26,3254616.351954,49060,99.5609,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-15",97.9,98.94,97.505,97.86,0.29,0.3,2325503.065536,43618,97.9881,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":698,"volume":787,"transactions":788,"vwap":789},"2026-07-14",97.93,98.21,97.365,97.57,-0.26,2307564.219633,44301,97.6171,{"date":791,"open":477,"high":505,"low":643,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",97.83,0.51,0.52,3473720.868477,61595,97.8445,{"date":799,"open":800,"high":801,"low":445,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",97.61,97.76,97.32,0.23,0.24,2539600,{"date":807,"open":808,"high":477,"low":809,"close":810,"change":775,"percent_change":776,"volume":811,"transactions":9,"vwap":810},"2026-07-09",97.029999,96.75,97.089996,2470000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",98.19,98.27,96.73,96.8,-1.6,-1.63,6050100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",97.81,99.050003,97.71,98.4,1.16,1.19,2809500,{"date":831,"open":832,"high":833,"low":834,"close":468,"change":835,"percent_change":459,"volume":836,"transactions":9,"vwap":468},"2026-07-06",98.2,98.22,96.96,-0.78,4493400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",97.39,98.059998,97.18,98.019997,1.2,1.24,3560200,{"date":847,"open":848,"high":544,"low":849,"close":850,"change":615,"percent_change":616,"volume":851,"transactions":9,"vwap":850},"2026-07-01",96.52,96.49,96.82,5198000,{"date":853,"open":808,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",97.4,96.35,96.43,-1.72,-1.75,5313100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":438,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-29",98.39,98.56,97.29,98.15,-0.53,3136300,{"date":869,"open":870,"high":871,"low":800,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",97.82,98.74,98.67,1.48,1.52,3884800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",97.49,97.6,96.17,97.19,0.18,0.19,4014600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":556,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-24",97.26,97.56,96.53,97.010002,-0.87,4831600,{"date":894,"open":895,"high":896,"low":895,"close":774,"change":574,"percent_change":575,"volume":897,"transactions":9,"vwap":774},"2026-06-23",96.76,98.080002,3173300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",95.91,97.019997,95.49,96.59,1.03,1.08,4479200,{"date":908,"open":909,"high":583,"low":910,"close":911,"change":67,"percent_change":67,"volume":912,"transactions":9,"vwap":911},"2026-06-18",96.31,95.45,95.56,2666300,{"date":914,"open":915,"high":555,"low":385,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",97.73,95.61,-2.45,-2.5,2859900,{"date":921,"open":922,"high":572,"low":923,"close":840,"change":804,"percent_change":565,"volume":924,"transactions":9,"vwap":840},"2026-06-16",98.46,97.75,2619900,{"date":926,"open":927,"high":928,"low":785,"close":870,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":870},"2026-06-15",98.51,99.15,-0.69,-0.7,3067400,{"date":933,"open":774,"high":934,"low":774,"close":927,"change":317,"percent_change":428,"volume":935,"transactions":9,"vwap":927},"2026-06-12",98.86,1985700,{"date":937,"open":774,"high":938,"low":939,"close":800,"change":257,"percent_change":257,"volume":940,"transactions":9,"vwap":800},"2026-06-11",98.3,97.2,3896700,{"date":942,"open":782,"high":476,"low":478,"close":943,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",97.68,0.01,3787000,{"date":947,"open":948,"high":762,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",96.010002,97.67,2.2,2.3,3446800,{"date":954,"open":955,"high":605,"low":385,"close":956,"change":606,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-08",96.83,95.47,-1.36,2774600,{"date":960,"open":961,"high":962,"low":963,"close":415,"change":141,"percent_change":378,"volume":964,"transactions":9,"vwap":415},"2026-06-05",95.79,97.52,95.69,3650300,{"date":966,"open":967,"high":968,"low":384,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",95.57,96.15,96.099998,1.69,1.79,3786900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",94.34,95.33,94.089996,94.41,-0.11,-0.12,2620300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",94.13,94.62,93.68,94.52,0.43,0.46,2143400,{"date":992,"open":993,"high":994,"low":995,"close":977,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":977},"2026-06-01",95.13,95.25,94.050003,-1.61,-1.68,3953200,{"date":1000,"open":855,"high":1001,"low":1002,"close":1003,"change":556,"percent_change":625,"volume":1004,"transactions":9,"vwap":1003},"2026-05-29",96.41,95.38,95.7,3342700,{"date":1006,"open":816,"high":468,"low":434,"close":1007,"change":547,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",96.55,-0.38,2898600,{"date":1011,"open":1012,"high":825,"low":1013,"close":456,"change":1014,"percent_change":288,"volume":1015,"transactions":9,"vwap":456},"2026-05-27",97.050003,96.91,-0.3,2509300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",97.15,97.54,96.81,97.22,0.45,0.47,3193000,{"date":1026,"open":1027,"high":1028,"low":414,"close":1029,"change":53,"percent_change":53,"volume":1030,"transactions":9,"vwap":1029},"2026-05-22",96.95,97.23,96.77,3549600,{"date":1032,"open":1033,"high":895,"low":956,"close":1034,"change":882,"percent_change":883,"volume":1035,"transactions":9,"vwap":1034},"2026-05-21",96.040001,96.67,2493900,{"date":1037,"open":366,"high":583,"low":374,"close":849,"change":1038,"percent_change":574,"volume":1039,"transactions":9,"vwap":849},"2026-05-20",1.21,2655000,{"date":1041,"open":384,"high":404,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",94.47,95.28,0.27,0.28,2092700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",94.040001,95.19,95.010002,1.1,1.17,2766100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":304,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":304},"2026-05-15",95.099998,95.12,93.78,-1.41,-1.48,4543700,{"date":1064,"open":1065,"high":1066,"low":994,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",96.16,96.34,95.32,-0.57,-0.59,2521700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":459,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",96.23,96.28,95.44,95.89,-0.83,5047300,{"date":1080,"open":1081,"high":592,"low":447,"close":1082,"change":636,"percent_change":636,"volume":1083,"transactions":9,"vwap":1082},"2026-05-12",96.62,96.69,2325100,{"date":1085,"open":1086,"high":802,"low":1087,"close":1082,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1082},"2026-05-11",96.9,96.39,0.07,3868500,{"date":1091,"open":1034,"high":881,"low":1092,"close":1081,"change":803,"percent_change":804,"volume":1093,"transactions":9,"vwap":1081},"2026-05-08",96.58,2186500,{"date":1095,"open":1020,"high":1096,"low":447,"close":1087,"change":930,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1087},"2026-05-07",97.14,-0.72,2739700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":810,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":810},"2026-05-06",96.4,97.37,96.36,1.33,1.39,3238800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":776,"percent_change":117,"volume":1113,"transactions":9,"vwap":1112},"2026-05-05",95.65,95.96,95.029999,95.76,2536800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":347,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",95.74,96.29,95.080002,95.46,-0.6,3595200,{"date":1123,"open":1124,"high":425,"low":1125,"close":1126,"change":698,"percent_change":287,"volume":1127,"transactions":9,"vwap":1126},"2026-05-01",96.6,95.81,96.059998,3248800,{"date":1129,"open":1130,"high":1001,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",94.68,94.55,96.33,1.43,1.51,3730200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":596,"percent_change":835,"volume":1142,"transactions":9,"vwap":1141},"2026-04-29",95.17,95.8,94.51,94.9,2903100,{"date":1144,"open":1058,"high":1116,"low":1145,"close":1109,"change":205,"percent_change":428,"volume":1146,"transactions":9,"vwap":1109},"2026-04-28",94.48,2867600,{"date":1148,"open":1149,"high":1003,"low":365,"close":1150,"change":438,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-27",94.95,94.78,-0.55,2521200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":146,"percent_change":278,"volume":1159,"transactions":9,"vwap":1158},"2026-04-24",95.43,96.019997,95.22,95.3,1994300,{"date":1161,"open":1162,"high":911,"low":1140,"close":902,"change":318,"percent_change":904,"volume":1163,"transactions":9,"vwap":902},"2026-04-23",94.86,3437500,{"date":1165,"open":1166,"high":948,"low":984,"close":987,"change":1167,"percent_change":1077,"volume":1168,"transactions":9,"vwap":987},"2026-04-22",95.6,-0.79,2708600,{"date":1170,"open":834,"high":1171,"low":1138,"close":1172,"change":857,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-21",97.059998,95.31,-1.77,3236100,{"date":1176,"open":583,"high":808,"low":1132,"close":808,"change":337,"percent_change":1177,"volume":1178,"transactions":9,"vwap":808},"2026-04-20",0.36,2246600,{"date":1180,"open":1181,"high":1020,"low":1182,"close":1183,"change":874,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",95.5,95.39,96.68,1.6,2584300,{"date":1187,"open":987,"high":1157,"low":1188,"close":1189,"change":205,"percent_change":428,"volume":1190,"transactions":9,"vwap":1189},"2026-04-16",94.38,95.16,2005200,{"date":1192,"open":1193,"high":975,"low":1194,"close":354,"change":1088,"percent_change":1088,"volume":1195,"transactions":9,"vwap":354},"2026-04-15",93.97,93.67,2758800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":107,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-14",93.2,94.32,93.040001,94.22,0.95,1921100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":337,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",92.7,93.38,92.37,93.33,0.38,2036000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-10",92.79,93.28,92.57,92.98,0.2,0.22,2568500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":22,"percent_change":378,"volume":1227,"transactions":9,"vwap":1226},"2026-04-09",91.72,93.57,91.67,92.78,3845600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",91.9,92.22,91.54,92.12,1.63,1.8,5049600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-07",90.07,90.81,89.66,90.49,0.13,0.14,3184800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1243,"percent_change":1244,"volume":1252,"transactions":9,"vwap":1251},"2026-04-06",89.96,90.62,89.73,90.36,2537600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1038,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-02",88.89,90.33,88.44,90.23,1.36,3288900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1177,"volume":1268,"transactions":9,"vwap":1266},"2026-04-01",88.7,89.36,88.55,89.019997,0.32,4412000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1263,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1263},"2026-03-31",88.47,89.43,87.65,1.37,1.57,4928400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":73,"percent_change":1210,"volume":1283,"transactions":9,"vwap":1282},"2026-03-30",87.91,88.52,87.040001,87.33,5474800,{"date":1285,"open":1286,"high":1287,"low":26,"close":1288,"change":1097,"percent_change":387,"volume":1289,"transactions":9,"vwap":1288},"2026-03-27",87.53,87.99,87,4435200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":980,"percent_change":449,"volume":1296,"transactions":9,"vwap":1295},"2026-03-26",87.66,88.5,87.3,87.72,6108000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":257,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",88.34,88.57,87.43,87.84,-0.08,5061200,{"date":1306,"open":1307,"high":1308,"low":1273,"close":1279,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1279},"2026-03-24",87.97,88.78,-1.53,-1.71,3917100,{"date":1313,"open":1314,"high":1249,"low":1315,"close":1316,"change":141,"percent_change":204,"volume":1317,"transactions":9,"vwap":1316},"2026-03-23",89.89,89.4,89.44,6256500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",91.64,88.33,88.75,-2.84,-3.1,6295400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":547,"percent_change":267,"volume":1332,"transactions":9,"vwap":1331},"2026-03-19",91.58,92.080002,91.080002,91.59,4704900,{"date":1334,"open":1335,"high":1200,"low":1336,"close":1337,"change":194,"percent_change":1061,"volume":1338,"transactions":9,"vwap":1337},"2026-03-18",92.97,91.91,91.96,2838600,{"date":1340,"open":1341,"high":1049,"low":313,"close":1342,"change":688,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-17",93.55,93.34,0.44,2960900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",93.11,93.66,92.81,92.93,0.77,0.84,3479300,{"date":1355,"open":327,"high":1356,"low":1357,"close":1358,"change":497,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",93.31,92.050003,92.16,0.16,4063300,{"date":1362,"open":1363,"high":1206,"low":1364,"close":1365,"change":418,"percent_change":929,"volume":1366,"transactions":9,"vwap":1365},"2026-03-12",91.86,91.65,92.010002,3933900,{"date":1368,"open":1369,"high":313,"low":1370,"close":1371,"change":479,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-11",93.089996,92.4,92.65,-1.04,4686600,{"date":1375,"open":306,"high":1376,"low":1200,"close":307,"change":449,"percent_change":450,"volume":1377,"transactions":9,"vwap":307},"2026-03-10",94.46,5106500,{"date":1379,"open":1380,"high":1381,"low":274,"close":1382,"change":1383,"percent_change":1219,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",92.68,94.080002,93.76,0.21,4971400,{"date":1386,"open":1059,"high":1387,"low":1388,"close":1341,"change":398,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1341},"2026-03-06",93.82,93.07,-1.09,4606000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":328,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-05",94.57,94.84,93.88,94.58,-1,4637600,{"date":1400,"open":1138,"high":1401,"low":1402,"close":1403,"change":168,"percent_change":1243,"volume":940,"transactions":9,"vwap":1403},"2026-03-04",95.63,94.53,95.54,{"date":1405,"open":375,"high":1406,"low":986,"close":1407,"change":235,"percent_change":866,"volume":1408,"transactions":9,"vwap":1407},"2026-03-03",95.75,95.42,4832600,{"date":1410,"open":1411,"high":1412,"low":985,"close":407,"change":804,"percent_change":565,"volume":1413,"transactions":9,"vwap":407},"2026-03-02",95.2,96.2,5477700,{"date":1415,"open":1411,"high":1073,"low":1416,"close":963,"change":1417,"percent_change":882,"volume":1418,"transactions":9,"vwap":963},"2026-02-27",95.18,0.17,4707900,{"date":1420,"open":1138,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":141,"volume":1425,"transactions":9,"vwap":1423},"2026-02-26",95.68,94.93,95.52,0.65,3761600,{"date":1427,"open":1111,"high":1067,"low":1428,"close":1429,"change":786,"percent_change":698,"volume":1430,"transactions":9,"vwap":1429},"2026-02-25",94.42,94.87,3297000,{"date":1432,"open":1433,"high":994,"low":1145,"close":993,"change":804,"percent_change":565,"volume":1434,"transactions":9,"vwap":993},"2026-02-24",94.65,3788500,{"date":1436,"open":1437,"high":1438,"low":1131,"close":1439,"change":944,"percent_change":944,"volume":1440,"transactions":9,"vwap":1439},"2026-02-23",94.75,95.64,94.89,3646100,{"date":1442,"open":354,"high":1439,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",94.11,94.88,0.71,0.75,2840700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":278,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-19",94.26,94.81,93.79,94.17,-0.21,2646600,{"date":1457,"open":1157,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":669,"volume":1462,"transactions":9,"vwap":1460},"2026-02-18",95.36,94.15,94.37,-1.12,4163300,{"date":1464,"open":397,"high":911,"low":1188,"close":902,"change":317,"percent_change":1202,"volume":1465,"transactions":9,"vwap":902},"2026-02-17",3614800,{"date":1467,"open":1468,"high":1422,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-13",93.59,93.3,94.59,1.34,1.44,3906800,{"date":1475,"open":1042,"high":374,"low":1476,"close":315,"change":979,"percent_change":980,"volume":1477,"transactions":9,"vwap":315},"2026-02-12",93.099998,7469400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":438,"percent_change":1151,"volume":1484,"transactions":9,"vwap":1483},"2026-02-11",94.07,94.2,93.23,93.36,4425400,{"date":1486,"open":1487,"high":1443,"low":1488,"close":1395,"change":844,"percent_change":1471,"volume":1489,"transactions":9,"vwap":1395},"2026-02-10",92.76,92.74,4266300,{"date":1491,"open":1358,"high":1492,"low":1493,"close":1494,"change":615,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-09",92.72,91.6,92.64,0.42,3021500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1133,"percent_change":1275,"volume":1503,"transactions":9,"vwap":1502},"2026-02-06",91.53,92.38,91.33,92.25,3638600,{"date":1505,"open":1506,"high":1501,"low":1507,"close":1508,"change":1509,"percent_change":449,"volume":1510,"transactions":9,"vwap":1508},"2026-02-05",90.76,90.24,90.82,-0.13,3588500,{"date":1512,"open":1507,"high":1513,"low":1314,"close":1514,"change":1515,"percent_change":1472,"volume":1516,"transactions":9,"vwap":1514},"2026-02-04",91.32,90.95,1.29,3941100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1241,"change":278,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1241},"2026-02-03",89.75,90.18,89.07,-0.22,4821700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1372,"volume":1531,"transactions":9,"vwap":1529},"2026-02-02",90.9,91.15,89.82,89.86,-0.94,5280500,{"date":1533,"open":221,"high":1508,"low":1241,"close":1534,"change":1535,"percent_change":53,"volume":1536,"transactions":9,"vwap":1534},"2026-01-30",90.8,0.09,4617900,{"date":1538,"open":254,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-29",90.83,89.42,90.71,1.25,1.4,7283700,{"date":1546,"open":1547,"high":1249,"low":1548,"close":1549,"change":1550,"percent_change":398,"volume":1551,"transactions":9,"vwap":1549},"2026-01-28",90.48,89.24,89.46,-0.93,4520400,{"date":1553,"open":252,"high":1554,"low":1555,"close":1556,"change":173,"percent_change":173,"volume":1557,"transactions":9,"vwap":1556},"2026-01-27",90.58,90.040001,90.39,3217100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":980,"percent_change":1509,"volume":1564,"transactions":9,"vwap":1563},"2026-01-26",90.79,91.059998,90.32,90.42,3004300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":882,"percent_change":1218,"volume":1571,"transactions":9,"vwap":1570},"2026-01-23",90.22,90.63,89.88,90.54,2838200,{"date":1573,"open":1574,"high":1575,"low":252,"close":1251,"change":245,"percent_change":246,"volume":1576,"transactions":9,"vwap":1251},"2026-01-22",91.37,91.62,3922700,{"date":1578,"open":1232,"high":1579,"low":255,"close":1580,"change":1177,"percent_change":616,"volume":1581,"transactions":9,"vwap":1580},"2026-01-21",91.69,91.26,6140200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1526,"change":857,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1526},"2026-01-20",91.82,92.07,90.84,-1.86,4648700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":89,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",91.34,92.82,91.21,92.62,1.22,4819500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":141,"volume":1227,"transactions":9,"vwap":1602},"2026-01-15",91.3,91.89,91.019997,91.5,0.63,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":204,"percent_change":205,"volume":1610,"transactions":9,"vwap":1609},"2026-01-14",90.089996,90.89,90.010002,90.87,3535400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1606},"2026-01-13",89.62,90.16,88.81,0.5,0.56,3085200,{"date":1620,"open":1621,"high":1248,"low":1622,"close":1623,"change":168,"percent_change":1243,"volume":1624,"transactions":9,"vwap":1623},"2026-01-12",89.58,89.32,89.59,3342500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":882,"percent_change":1218,"volume":1630,"transactions":9,"vwap":1629},"2026-01-09",89.31,90.019997,89.47,4126100,{"date":1632,"open":1633,"high":244,"low":1634,"close":1635,"change":1636,"percent_change":107,"volume":1637,"transactions":9,"vwap":1635},"2026-01-08",88.099998,88.010002,89.29,0.79,5165900,{"date":1639,"open":1640,"high":1608,"low":1641,"close":1293,"change":891,"percent_change":479,"volume":1642,"transactions":9,"vwap":1293},"2026-01-07",89.87,88.48,6668200,{"date":1644,"open":1645,"high":1621,"low":1646,"close":1647,"change":1424,"percent_change":151,"volume":1648,"transactions":9,"vwap":1647},"2026-01-06",88.38,88.28,89.37,4889800,{"date":1650,"open":1651,"high":1521,"low":1652,"close":1653,"change":1218,"percent_change":803,"volume":1654,"transactions":9,"vwap":1653},"2026-01-05",88.3,87.88,88.72,5501600,{"date":1656,"open":1657,"high":1658,"low":1302,"close":1280,"change":1659,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1280},"2026-01-02",88.37,88.85,0.03,3524400,{"date":1662,"open":202,"high":1663,"low":1664,"close":1665,"change":595,"percent_change":387,"volume":1666,"transactions":9,"vwap":1665},"2025-12-31",89.2,88.45,88.49,3301700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":882,"percent_change":1218,"volume":1673,"transactions":9,"vwap":1672},"2025-12-30",89.099998,89.27,88.92,89.22,2813400,{"date":1675,"open":1548,"high":1676,"low":1677,"close":1678,"change":882,"percent_change":1218,"volume":1679,"transactions":9,"vwap":1678},"2025-12-29",89.33,88.79,89.040001,2604000,{"date":1681,"open":1263,"high":1671,"low":1682,"close":1683,"change":53,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",88.46,88.86,0.11,2065600,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":22,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",88.21,88.91,88.76,0.58,2730800,{"date":1694,"open":1646,"high":1646,"low":1695,"close":1696,"change":256,"percent_change":257,"volume":1697,"transactions":9,"vwap":1696},"2025-12-23",87.87,88.18,3955900,{"date":1699,"open":1273,"high":1657,"low":1700,"close":1701,"change":214,"percent_change":267,"volume":1702,"transactions":9,"vwap":1701},"2025-12-22",87.48,88.24,3593800,{"date":1704,"open":192,"high":233,"low":1265,"close":1705,"change":1706,"percent_change":1008,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",88.59,-0.34,4162000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":38,"percent_change":866,"volume":1714,"transactions":9,"vwap":1713},"2025-12-18",89.84,89.99,88.83,88.93,3818000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1315,"change":73,"percent_change":224,"volume":1720,"transactions":9,"vwap":1315},"2025-12-17",88.99,89.76,88.98,3715300,{"date":1722,"open":1723,"high":254,"low":1713,"close":1521,"change":348,"percent_change":96,"volume":1724,"transactions":9,"vwap":1521},"2025-12-16",89.65,3717900,{"date":1726,"open":1528,"high":1569,"low":1669,"close":1250,"change":1045,"percent_change":117,"volume":1727,"transactions":9,"vwap":1250},"2025-12-15",3914800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":979,"percent_change":980,"volume":1734,"transactions":9,"vwap":1733},"2025-12-12",89.95,90.27,89.23,89.45,3855900,{"date":1736,"open":1272,"high":190,"low":1737,"close":1738,"change":615,"percent_change":1343,"volume":1739,"transactions":9,"vwap":1738},"2025-12-11",89.26,89.56,5207200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":233,"change":1267,"percent_change":1177,"volume":1745,"transactions":9,"vwap":233},"2025-12-10",89.13,89.81,89.010002,4633300,{"date":1747,"open":1316,"high":254,"low":1748,"close":1658,"change":1706,"percent_change":1008,"volume":1749,"transactions":9,"vwap":1658},"2025-12-09",88.82,4194000,{"date":1751,"open":190,"high":190,"low":213,"close":1752,"change":929,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-08",89.19,-0.77,3971700,{"date":1756,"open":1528,"high":1757,"low":1758,"close":1569,"change":518,"percent_change":979,"volume":1759,"transactions":9,"vwap":1569},"2025-12-05",90.35,89.72,3859800,{"date":1761,"open":1762,"high":266,"low":1640,"close":254,"change":1522,"percent_change":359,"volume":1763,"transactions":9,"vwap":254},"2025-12-04",90.029999,4837500,{"date":1765,"open":1529,"high":1563,"low":1743,"close":1766,"change":803,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-03",90.2,0.26,3204000,{"date":1770,"open":1771,"high":1772,"low":212,"close":1773,"change":1774,"percent_change":214,"volume":1775,"transactions":9,"vwap":1773},"2025-12-02",90.52,90.64,89.97,-0.32,2736900,{"date":1777,"open":1778,"high":1240,"low":1258,"close":265,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":265},"2025-12-01",90.45,-1.05,-1.15,3120800,{"date":1783,"open":241,"high":1493,"low":241,"close":1591,"change":776,"percent_change":73,"volume":1784,"transactions":9,"vwap":1591},"2025-11-28",1627100,{"date":1786,"open":1787,"high":1788,"low":1556,"close":1789,"change":616,"percent_change":1343,"volume":1790,"transactions":9,"vwap":1789},"2025-11-26",90.43,91.57,91.040001,3298000,{"date":1792,"open":1793,"high":1789,"low":1793,"close":1772,"change":1794,"percent_change":428,"volume":1795,"transactions":9,"vwap":1772},"2025-11-25",90.050003,0.83,4230300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1743,"change":804,"percent_change":1044,"volume":1801,"transactions":9,"vwap":1743},"2025-11-24",89.64,89.94,89.089996,3330800,{"date":1803,"open":18,"high":1804,"low":1645,"close":243,"change":1133,"percent_change":1805,"volume":1806,"transactions":9,"vwap":243},"2025-11-21",89.9,1.62,5770400,{"date":1808,"open":1521,"high":243,"low":20,"close":1809,"change":547,"percent_change":158,"volume":1810,"transactions":9,"vwap":1809},"2025-11-20",88.14,5316600,{"date":1812,"open":1663,"high":1813,"low":1814,"close":1815,"change":930,"percent_change":835,"volume":1816,"transactions":9,"vwap":1815},"2025-11-19",89.3,88.22,88.51,4029400,{"date":1818,"open":1615,"high":1629,"low":1300,"close":1819,"change":1177,"percent_change":688,"volume":1820,"transactions":9,"vwap":1819},"2025-11-18",89.21,4281500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1658,"change":96,"percent_change":1077,"volume":1826,"transactions":9,"vwap":1658},"2025-11-17",89.83,89.85,88.6,4071900,{"date":1828,"open":244,"high":1829,"low":1669,"close":1623,"change":883,"percent_change":1383,"volume":1830,"transactions":9,"vwap":1623},"2025-11-14",89.74,3662800,{"date":1832,"open":1762,"high":1833,"low":1737,"close":1315,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1315},"2025-11-13",90.41,-1.11,-1.23,3734400,{"date":1838,"open":1839,"high":263,"low":1547,"close":1840,"change":1841,"percent_change":596,"volume":1842,"transactions":9,"vwap":1840},"2025-11-12",90.75,90.51,-0.68,3652300,{"date":1844,"open":1840,"high":1580,"low":1242,"close":1845,"change":536,"percent_change":89,"volume":1846,"transactions":9,"vwap":1845},"2025-11-11",91.19,3190200,{"date":1848,"open":1628,"high":1554,"low":1723,"close":1520,"change":67,"percent_change":256,"volume":1849,"transactions":9,"vwap":1520},"2025-11-10",3398100,{"date":1851,"open":1678,"high":1852,"low":1853,"close":1258,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1258},"2025-11-07",90.25,88.94,1.38,1.55,5277800,{"date":1858,"open":1752,"high":1859,"low":1748,"close":1658,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1658},"2025-11-06",89.55,-0.43,-0.48,3421600,{"date":1864,"open":1865,"high":243,"low":1866,"close":1867,"change":1868,"percent_change":1535,"volume":1869,"transactions":9,"vwap":1867},"2025-11-05",89.48,88.74,89.28,0.08,2885900,{"date":1871,"open":1548,"high":1676,"low":1690,"close":1663,"change":497,"percent_change":1417,"volume":1872,"transactions":9,"vwap":1663},"2025-11-04",4058700,{"date":1874,"open":1875,"high":213,"low":1876,"close":1877,"change":1509,"percent_change":450,"volume":1878,"transactions":9,"vwap":1877},"2025-11-03",88.2,87.86,89.050003,4522900,{"date":1880,"open":1293,"high":1865,"low":1881,"close":202,"change":803,"percent_change":1767,"volume":1882,"transactions":9,"vwap":202},"2025-10-31",88.17,3982700,{"date":1884,"open":1682,"high":1859,"low":1875,"close":1885,"change":1495,"percent_change":1023,"volume":1886,"transactions":9,"vwap":1885},"2025-10-30",88.95,5183100,{"date":1888,"open":1766,"high":1251,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-29",88.23,88.53,-2.34,-2.58,5649700,{"date":1895,"open":1896,"high":1896,"low":1534,"close":1609,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1609},"2025-10-28",92.47,-1.82,-1.96,4635700,{"date":1901,"open":1902,"high":1903,"low":1329,"close":1904,"change":1767,"percent_change":1045,"volume":1905,"transactions":9,"vwap":1904},"2025-10-27",92.49,92.73,92.69,2921900,{"date":1907,"open":1592,"high":1350,"low":1908,"close":1908,"change":1044,"percent_change":775,"volume":1909,"transactions":9,"vwap":1908},"2025-10-24",92.43,2619500,{"date":1911,"open":1912,"high":1216,"low":1913,"close":1358,"change":256,"percent_change":257,"volume":1914,"transactions":9,"vwap":1358},"2025-10-23",92.32,91.39,2687000,{"date":1916,"open":1917,"high":1208,"low":1579,"close":1231,"change":615,"percent_change":1495,"volume":1918,"transactions":9,"vwap":1231},"2025-10-22",92.11,2490400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":786,"percent_change":287,"volume":1925,"transactions":9,"vwap":1924},"2025-10-21",92,92.45,91.68,91.83,2829500,{"date":1927,"open":1493,"high":1917,"low":1913,"close":1928,"change":428,"percent_change":536,"volume":1929,"transactions":9,"vwap":1928},"2025-10-20",92.089996,2036800,{"date":1931,"open":1570,"high":1932,"low":1933,"close":263,"change":136,"percent_change":1424,"volume":1934,"transactions":9,"vwap":263},"2025-10-17",91.28,90.26,2945200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1554,"change":1774,"percent_change":214,"volume":1940,"transactions":9,"vwap":1554},"2025-10-16",91.07,91.43,90.38,3719100,{"date":1942,"open":1943,"high":1944,"low":1710,"close":1526,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1526},"2025-10-15",89.91,91.16,1.3,1.45,3026500,{"date":1949,"open":1300,"high":1829,"low":1950,"close":1951,"change":1952,"percent_change":904,"volume":1953,"transactions":9,"vwap":1951},"2025-10-14",88.39,89.6,0.91,3047700,{"date":1955,"open":1688,"high":1308,"low":1956,"close":21,"change":1617,"percent_change":1957,"volume":1958,"transactions":9,"vwap":21},"2025-10-13",88.080002,0.64,2809800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-10",89.52,89.69,88.089996,88.13,-1.14,-1.28,3996300,{"date":1969,"open":203,"high":1711,"low":1678,"close":1670,"change":1970,"percent_change":1151,"volume":1971,"transactions":9,"vwap":1670},"2025-10-09",-0.49,3122700,{"date":1973,"open":1528,"high":1974,"low":1975,"close":1718,"change":38,"percent_change":438,"volume":1976,"transactions":9,"vwap":1718},"2025-10-08",90.099998,89.53,3325100,{"date":1978,"open":1568,"high":1240,"low":1824,"close":1258,"change":718,"percent_change":546,"volume":1979,"transactions":9,"vwap":1258},"2025-10-07",4546200,{"date":1981,"open":1982,"high":1602,"low":255,"close":1983,"change":388,"percent_change":1530,"volume":1984,"transactions":9,"vwap":1983},"2025-10-06",91.48,90.56,4154400,{"date":1986,"open":1987,"high":1358,"low":1987,"close":1988,"change":1989,"percent_change":224,"volume":1990,"transactions":9,"vwap":1988},"2025-10-03",91.2,91.42,0.34,2496500,{"date":1992,"open":1993,"high":1993,"low":1840,"close":1330,"change":1861,"percent_change":438,"volume":1994,"transactions":9,"vwap":1330},"2025-10-02",91.36,4186000,{"date":1996,"open":1574,"high":1997,"low":1998,"close":1999,"change":1244,"percent_change":497,"volume":2000,"transactions":9,"vwap":1999},"2025-10-01",91.88,91.25,91.56,2933500,{"date":2002,"open":1330,"high":2003,"low":1560,"close":1988,"change":224,"percent_change":688,"volume":2004,"transactions":9,"vwap":1988},"2025-09-30",91.49,3002800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1659,"percent_change":1659,"volume":2011,"transactions":9,"vwap":2010},"2025-09-29",91.12,91.23,90.65,91.050003,3155100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1601,"change":107,"percent_change":535,"volume":2017,"transactions":9,"vwap":1601},"2025-09-26",90.5,91.18,90.3,5430800,{"date":2019,"open":1556,"high":1839,"low":2020,"close":2021,"change":698,"percent_change":1014,"volume":2022,"transactions":9,"vwap":2021},"2025-09-25",90.059998,90.13,4246500,{"date":2024,"open":2025,"high":1580,"low":1556,"close":2026,"change":1173,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-24",91.22,90.4,-1.92,2709200,{"date":2030,"open":284,"high":2031,"low":1225,"close":2032,"change":1616,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-23",92.39,92.17,0.55,3421200,{"date":2036,"open":1923,"high":2037,"low":2038,"close":1225,"change":2039,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1225},"2025-09-22",91.87,91.089996,0.02,3646000,{"date":2042,"open":1208,"high":1902,"low":1364,"close":1364,"change":1120,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1364},"2025-09-19",-0.65,3076000,{"date":2046,"open":1358,"high":1371,"low":285,"close":1502,"change":1218,"percent_change":1219,"volume":2047,"transactions":9,"vwap":1502},"2025-09-18",2966000,{"date":2049,"open":1922,"high":2050,"low":2051,"close":1357,"change":980,"percent_change":1509,"volume":2052,"transactions":9,"vwap":1357},"2025-09-17",93.58,91.95,4570600,{"date":2054,"open":1371,"high":2055,"low":1336,"close":2032,"change":1970,"percent_change":866,"volume":2056,"transactions":9,"vwap":2032},"2025-09-16",92.8,3260300,{"date":2058,"open":1347,"high":2059,"low":2031,"close":2060,"change":450,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-15",93.24,92.66,-0.16,2754600,{"date":2064,"open":2065,"high":1342,"low":2066,"close":1349,"change":1860,"percent_change":234,"volume":2067,"transactions":9,"vwap":1349},"2025-09-12",93.18,92.71,2165500,{"date":2069,"open":1924,"high":2070,"low":2071,"close":2059,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2059},"2025-09-11",93.42,91.75,1.67,1.82,2671400,{"date":2076,"open":2077,"high":2078,"low":1988,"close":1788,"change":450,"percent_change":2061,"volume":2079,"transactions":9,"vwap":1788},"2025-09-10",91.73,92.26,2242800,{"date":2081,"open":1225,"high":2071,"low":1501,"close":1223,"change":1454,"percent_change":358,"volume":2082,"transactions":9,"vwap":1223},"2025-09-09",2533900,{"date":2084,"open":1232,"high":2051,"low":2085,"close":2086,"change":439,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-08",91.24,91.93,-0.58,2880400,{"date":2090,"open":1585,"high":2091,"low":1924,"close":1896,"change":904,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1896},"2025-09-05",92.92,1.13,3446100,{"date":2095,"open":1789,"high":1602,"low":2096,"close":2097,"change":377,"percent_change":1446,"volume":2098,"transactions":9,"vwap":2097},"2025-09-04",90.57,91.44,3689000,{"date":2100,"open":1570,"high":2101,"low":2026,"close":1506,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1506},"2025-09-03",90.98,0.05,0.06,2505500,{"date":2106,"open":2107,"high":2108,"low":1556,"close":1541,"change":1309,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1541},"2025-09-02",91.41,91.51,-1.66,3424400,{"date":2112,"open":1363,"high":2113,"low":2114,"close":2115,"change":1616,"percent_change":2033,"volume":2116,"transactions":9,"vwap":2115},"2025-08-29",92.27,91.78,92.24,2137100,{"date":2118,"open":1365,"high":1357,"low":1987,"close":2119,"change":359,"percent_change":786,"volume":2120,"transactions":9,"vwap":2119},"2025-08-28",91.74,2525000,{"date":2122,"open":1364,"high":2123,"low":1328,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-27",92.23,91.98,0.57,0.62,1885400,{"date":2129,"open":1575,"high":1336,"low":2008,"close":2107,"change":359,"percent_change":786,"volume":2130,"transactions":9,"vwap":2107},"2025-08-26",2739800,{"date":2132,"open":1365,"high":2133,"low":1331,"close":1364,"change":866,"percent_change":1068,"volume":2134,"transactions":9,"vwap":1364},"2025-08-25",92.34,2968600,{"date":2136,"open":1561,"high":1594,"low":1526,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-22",92.18,1.75,1.94,3318700,{"date":2142,"open":1933,"high":1506,"low":2020,"close":1787,"change":698,"percent_change":1014,"volume":2143,"transactions":9,"vwap":1787},"2025-08-21",2629800,{"date":2145,"open":2146,"high":1938,"low":2147,"close":2148,"change":1767,"percent_change":775,"volume":2149,"transactions":9,"vwap":2148},"2025-08-20",90.66,90.44,90.7,2931900,{"date":2151,"open":200,"high":1547,"low":1635,"close":2147,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2147},"2025-08-19",1.53,1.72,4168400,{"date":2156,"open":212,"high":1528,"low":2157,"close":1689,"change":2158,"percent_change":556,"volume":2159,"transactions":9,"vwap":1689},"2025-08-18",88.88,-0.76,2562500,{"date":2161,"open":233,"high":190,"low":1800,"close":2162,"change":793,"percent_change":2125,"volume":2163,"transactions":9,"vwap":2162},"2025-08-15",89.67,2399500,{"date":2165,"open":1732,"high":200,"low":1705,"close":2166,"change":418,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-14",89.16,-0.71,3524500,{"date":2170,"open":2166,"high":1799,"low":1748,"close":2171,"change":1794,"percent_change":585,"volume":2172,"transactions":9,"vwap":2171},"2025-08-13",89.8,3577300,{"date":2174,"open":1866,"high":1717,"low":1956,"close":2175,"change":1616,"percent_change":2125,"volume":2176,"transactions":9,"vwap":2175},"2025-08-12",88.97,3240500,{"date":2178,"open":2179,"high":213,"low":1257,"close":1271,"change":1069,"percent_change":348,"volume":2180,"transactions":9,"vwap":1271},"2025-08-11",88.71,2623500,{"date":2182,"open":1799,"high":1711,"low":1683,"close":2183,"change":96,"percent_change":387,"volume":2184,"transactions":9,"vwap":2183},"2025-08-08",89.059998,3228800,{"date":2186,"open":2187,"high":2187,"low":1548,"close":2171,"change":1767,"percent_change":775,"volume":2188,"transactions":9,"vwap":2171},"2025-08-07",90,3345600,{"date":2190,"open":2016,"high":1556,"low":223,"close":2191,"change":930,"percent_change":835,"volume":2192,"transactions":9,"vwap":2191},"2025-08-06",89.54,3604600,{"date":2194,"open":1804,"high":2195,"low":2196,"close":1507,"change":688,"percent_change":989,"volume":2197,"transactions":9,"vwap":1507},"2025-08-05",90.34,89.51,3752600,{"date":2199,"open":2200,"high":2020,"low":2201,"close":1823,"change":1952,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1823},"2025-08-04",89.11,89.080002,1.02,3385600,{"date":2205,"open":1762,"high":1974,"low":2206,"close":1671,"change":1522,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1671},"2025-08-01",88.29,-0.25,5395600,{"date":2210,"open":1804,"high":1251,"low":1266,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-31",89.14,-1.27,-1.4,4823500,{"date":2216,"open":1225,"high":1924,"low":1823,"close":1833,"change":66,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1833},"2025-07-30",-1.42,4407900,{"date":2220,"open":2221,"high":2222,"low":1562,"close":2223,"change":1946,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-29",90.77,91.81,91.71,1.61,3713600,{"date":2227,"open":2003,"high":1499,"low":1766,"close":1933,"change":2228,"percent_change":818,"volume":2229,"transactions":9,"vwap":1933},"2025-07-28",-1.47,2551300,{"date":2231,"open":2232,"high":2037,"low":1534,"close":2077,"change":944,"percent_change":944,"volume":2233,"transactions":9,"vwap":2077},"2025-07-25",91.85,2960500,{"date":2235,"open":1363,"high":2236,"low":1225,"close":1223,"change":1774,"percent_change":214,"volume":2237,"transactions":9,"vwap":1223},"2025-07-24",92.13,3236600,{"date":2239,"open":1921,"high":2137,"low":1320,"close":2240,"change":882,"percent_change":1218,"volume":2241,"transactions":9,"vwap":2240},"2025-07-23",92.040001,2981900,{"date":2243,"open":1554,"high":2051,"low":2096,"close":1363,"change":1855,"percent_change":2153,"volume":2244,"transactions":9,"vwap":1363},"2025-07-22",2684200,{"date":2246,"open":1983,"high":1607,"low":1974,"close":252,"change":224,"percent_change":688,"volume":2247,"transactions":9,"vwap":252},"2025-07-21",3904200,{"date":2249,"open":1730,"high":265,"low":243,"close":1799,"change":883,"percent_change":1383,"volume":2250,"transactions":9,"vwap":1799},"2025-07-18",2523700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1519,"change":518,"percent_change":979,"volume":2256,"transactions":9,"vwap":1519},"2025-07-17",89.78,90.15,89.34,3406500,{"date":2258,"open":1733,"high":2187,"low":1719,"close":1824,"change":1352,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1824},"2025-07-16",0.94,4126500,{"date":2262,"open":2195,"high":1787,"low":2263,"close":1744,"change":2264,"percent_change":2228,"volume":2265,"transactions":9,"vwap":1744},"2025-07-15",88.84,-1.33,4483000,{"date":2267,"open":1250,"high":1251,"low":1621,"close":2195,"change":1691,"percent_change":1424,"volume":2268,"transactions":9,"vwap":2195},"2025-07-14",3256900,{"date":2270,"open":2200,"high":1773,"low":2271,"close":1718,"change":944,"percent_change":944,"volume":2272,"transactions":9,"vwap":1718},"2025-07-11",88.8,3987600,{"date":2274,"open":1670,"high":1757,"low":1719,"close":1519,"change":1617,"percent_change":1603,"volume":2275,"transactions":9,"vwap":1519},"2025-07-10",5303600,{"date":2277,"open":1676,"high":1733,"low":1615,"close":1752,"change":1088,"percent_change":1868,"volume":2278,"transactions":9,"vwap":1752},"2025-07-09",3837000,{"date":2280,"open":1719,"high":1951,"low":1690,"close":2281,"change":1509,"percent_change":450,"volume":2282,"transactions":9,"vwap":2281},"2025-07-08",89.12,3631300,{"date":2284,"open":1711,"high":1242,"low":2285,"close":2286,"change":1753,"percent_change":388,"volume":2287,"transactions":9,"vwap":2286},"2025-07-07",88.77,89.25,4467500,{"date":2289,"open":254,"high":2290,"low":2162,"close":1628,"change":53,"percent_change":1684,"volume":2291,"transactions":9,"vwap":1628},"2025-07-03",90.37,2361700,{"date":2293,"open":223,"high":1555,"low":2211,"close":190,"change":1383,"percent_change":803,"volume":2294,"transactions":9,"vwap":190},"2025-07-02",3469500,{"date":2296,"open":2157,"high":1556,"low":2285,"close":2297,"change":1424,"percent_change":151,"volume":2298,"transactions":9,"vwap":2297},"2025-07-01",89.71,5552800,{"date":2300,"open":1265,"high":1669,"low":2301,"close":2183,"change":2125,"percent_change":1957,"volume":2302,"transactions":9,"vwap":2183},"2025-06-30",87.55,8752300,{"date":2304,"open":2206,"high":2305,"low":1809,"close":1665,"change":1219,"percent_change":565,"volume":2306,"transactions":9,"vwap":1665},"2025-06-27",89.41,3179200,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-26",88.54,87.18,88.27,-0.95,-1.06,5886100,{"date":2316,"open":2317,"high":2317,"low":233,"close":1672,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1672},"2025-06-25",90.91,-2.2,-2.41,4282500,{"date":2322,"open":1501,"high":2323,"low":1240,"close":1988,"change":804,"percent_change":1767,"volume":2324,"transactions":9,"vwap":1988},"2025-06-24",91.77,2727300,{"date":2326,"open":2187,"high":1998,"low":1569,"close":2015,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2015},"2025-06-23",1.35,1.5,3142100,{"date":2331,"open":2332,"high":2333,"low":1250,"close":1823,"change":256,"percent_change":257,"volume":2334,"transactions":9,"vwap":1823},"2025-06-20",90.21,90.68,2940300,{"date":2336,"open":1528,"high":1983,"low":2337,"close":1314,"change":117,"percent_change":337,"volume":2338,"transactions":9,"vwap":1314},"2025-06-18",89.39,2945800,{"date":2340,"open":1314,"high":2341,"low":1670,"close":1621,"change":1774,"percent_change":546,"volume":2342,"transactions":9,"vwap":1621},"2025-06-17",90.17,1879400,{"date":2344,"open":1520,"high":2345,"low":1951,"close":1804,"change":1088,"percent_change":1868,"volume":2346,"transactions":9,"vwap":1804},"2025-06-16",91,2657500,{"date":2348,"open":1711,"high":1983,"low":1548,"close":1823,"change":625,"percent_change":479,"volume":2349,"transactions":9,"vwap":1823},"2025-06-13",2334100,{"date":2351,"open":2332,"high":1534,"low":2020,"close":1541,"change":1343,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1541},"2025-06-12",0.49,2007200,{"date":2355,"open":1607,"high":2356,"low":1799,"close":1731,"change":1970,"percent_change":439,"volume":2357,"transactions":9,"vwap":1731},"2025-06-11",91.29,2874600,{"date":2359,"open":2360,"high":1508,"low":2361,"close":1506,"change":1351,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1506},"2025-06-10",90.14,90.12,0.86,4036000,{"date":2365,"open":1804,"high":255,"low":1635,"close":1711,"change":168,"percent_change":1243,"volume":2366,"transactions":9,"vwap":1711},"2025-06-09",3676100,{"date":2368,"open":2171,"high":2369,"low":2337,"close":1640,"change":988,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1640},"2025-06-06",90.28,0.48,2707200,{"date":2373,"open":1859,"high":1943,"low":2175,"close":1316,"change":257,"percent_change":1303,"volume":2374,"transactions":9,"vwap":1316},"2025-06-05",3148400,{"date":2376,"open":1672,"high":1743,"low":1615,"close":2196,"change":565,"percent_change":1045,"volume":2377,"transactions":9,"vwap":2196},"2025-06-04",2598200,{"date":2379,"open":2380,"high":1315,"low":1665,"close":1737,"change":277,"percent_change":278,"volume":2381,"transactions":9,"vwap":1737},"2025-06-03",89.029999,2155700,{"date":2383,"open":2384,"high":1629,"low":2385,"close":1316,"change":168,"percent_change":1243,"volume":2386,"transactions":9,"vwap":1316},"2025-06-02",88.63,87.83,3101600,{"date":2388,"open":2175,"high":1859,"low":1664,"close":1622,"change":636,"percent_change":636,"volume":2389,"transactions":9,"vwap":1622},"2025-05-30",2525900,{"date":2391,"open":2392,"high":212,"low":2393,"close":1622,"change":2394,"percent_change":317,"volume":2395,"transactions":9,"vwap":1622},"2025-05-29",88.58,88.4,0.8,2440900,{"date":2397,"open":2398,"high":18,"low":2399,"close":1280,"change":408,"percent_change":518,"volume":2400,"transactions":9,"vwap":1280},"2025-05-28",88.64,87.93,1912800,{"date":2402,"open":2403,"high":1748,"low":2404,"close":2405,"change":874,"percent_change":2138,"volume":2406,"transactions":9,"vwap":2405},"2025-05-27",87.81,87.51,88.61,2117700,{"date":2408,"open":26,"high":2409,"low":2410,"close":2411,"change":1535,"percent_change":53,"volume":2412,"transactions":9,"vwap":2411},"2025-05-23",87.35,86.54,87.089996,2123000,{"date":2414,"open":2415,"high":2415,"low":179,"close":1288,"change":267,"percent_change":234,"volume":2416,"transactions":9,"vwap":1288},"2025-05-22",87.46,2540100,{"date":2418,"open":1742,"high":2419,"low":1282,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-21",89.49,87.4,-2.39,-2.66,2677200,{"date":2425,"open":1798,"high":1520,"low":1621,"close":2426,"change":866,"percent_change":1069,"volume":2427,"transactions":9,"vwap":2426},"2025-05-20",89.79,2003300,{"date":2429,"open":1975,"high":1787,"low":1264,"close":1562,"change":2039,"percent_change":2039,"volume":2430,"transactions":9,"vwap":1562},"2025-05-19",2956400,{"date":2432,"open":1663,"high":1256,"low":2380,"close":2016,"change":2433,"percent_change":844,"volume":2434,"transactions":9,"vwap":2016},"2025-05-16",1.11,2580300,{"date":2436,"open":1279,"high":1819,"low":2437,"close":1752,"change":1184,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1752},"2025-05-15",87.82,1.83,2563000,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":891,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-14",88.15,87.26,87.59,-0.98,3052500,{"date":2448,"open":1621,"high":1962,"low":1875,"close":1682,"change":1965,"percent_change":2212,"volume":2449,"transactions":9,"vwap":1682},"2025-05-13",4178600,{"date":2451,"open":1251,"high":2290,"low":2200,"close":1951,"change":1343,"percent_change":2352,"volume":2452,"transactions":9,"vwap":1951},"2025-05-12",3657300,{"date":2454,"open":1293,"high":1315,"low":1657,"close":2166,"change":136,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2166},"2025-05-09",0.67,3460200,{"date":2458,"open":1867,"high":1272,"low":1701,"close":1300,"change":214,"percent_change":112,"volume":2459,"transactions":9,"vwap":1300},"2025-05-08",2652600,{"date":2461,"open":2462,"high":1723,"low":2463,"close":1671,"change":53,"percent_change":1684,"volume":2464,"transactions":9,"vwap":1671},"2025-05-07",89,88.73,2220300,{"date":2466,"open":1669,"high":1859,"low":2393,"close":1748,"change":929,"percent_change":1753,"volume":2467,"transactions":9,"vwap":1748},"2025-05-06",2579700,{"date":2469,"open":1738,"high":1793,"low":2380,"close":2196,"change":278,"percent_change":1522,"volume":2470,"transactions":9,"vwap":2196},"2025-05-05",2289900,{"date":2472,"open":1758,"high":1628,"low":1813,"close":2297,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2297},"2025-05-02",1.09,1.23,2237700,{"date":2477,"open":2398,"high":2337,"low":2478,"close":2479,"change":775,"percent_change":73,"volume":2480,"transactions":9,"vwap":2479},"2025-05-01",87.96,88.62,3574100,{"date":2482,"open":2483,"high":2398,"low":2484,"close":1321,"change":117,"percent_change":337,"volume":2485,"transactions":9,"vwap":1321},"2025-04-30",87.6,86.75,3738300,{"date":2487,"open":2404,"high":1257,"low":2488,"close":2489,"change":1023,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-04-29",87.2,88.019997,0.54,2740300,{"date":183,"open":2493,"high":2494,"low":2495,"close":2301,"change":2126,"percent_change":1445,"volume":2496,"transactions":9,"vwap":2301},86.93,87.73,86.67,2914900]