[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VONV":3,"homepage-market-summary":30,"stock-historical-VONV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VONV","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 Russell 1000 Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5298,1.69,"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},110.47,109.96,110.57,109.655,109.98,0.49,0.45,1183071.825047,114.08,87.52,1090830.0209454303,86.4,4040,{"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},78.41,959523,350225935.257303,39.01,"2025-04-28",[185,188,197,208,219,230,240,250,259,270,280,290,301,311,322,331,342,351,359,370,380,390,400,411,422,433,442,452,463,473,482,490,498,508,516,526,535,544,554,561,568,577,585,595,604,612,621,630,640,650,661,670,678,688,698,708,718,729,737,744,754,761,769,779,788,796,803,810,816,823,831,838,845,850,859,867,876,884,891,898,906,914,921,930,938,946,955,963,967,973,979,987,994,1001,1008,1014,1021,1028,1034,1041,1048,1055,1064,1070,1077,1084,1091,1096,1103,1110,1119,1124,1131,1139,1147,1154,1160,1167,1173,1180,1186,1191,1197,1203,1211,1219,1225,1231,1239,1246,1251,1258,1264,1273,1280,1289,1296,1304,1311,1319,1327,1335,1342,1349,1355,1362,1371,1379,1387,1393,1401,1408,1415,1422,1428,1434,1442,1447,1455,1462,1468,1474,1480,1485,1493,1499,1503,1510,1517,1525,1532,1537,1543,1551,1558,1563,1569,1574,1579,1584,1591,1598,1606,1614,1619,1625,1632,1637,1642,1646,1654,1660,1668,1675,1683,1691,1698,1704,1709,1714,1720,1724,1731,1738,1745,1752,1758,1764,1772,1779,1785,1790,1794,1799,1806,1812,1816,1823,1832,1839,1848,1856,1863,1868,1876,1884,1890,1895,1901,1907,1912,1918,1923,1930,1936,1941,1947,1955,1961,1967,1974,1980,1986,1993,2000,2007,2012,2015,2021,2028,2036,2042,2049,2055,2061,2065,2070,2074,2080,2084,2089,2095,2102,2106,2112,2116,2121,2125,2132,2138,2142,2149,2154,2160,2166,2173,2178,2183,2189,2193,2199,2203,2210,2215,2221,2228,2234,2240,2246,2251,2257,2264,2272,2279,2285,2292,2299,2304,2310,2317,2324,2330,2335,2341,2347,2352,2359,2363,2369,2375,2379,2385,2391,2398,2405,2410,2416,2422,2429,2435,2439,2444,2450,2456,2463,2469,2475,2482,2489,2496,2502,2508,2516,2522,2528,2534,2538,2543,2548,2553,2559,2566,2573,2579,2585,2592,2598,2605,2612,2620,2626,2631,2635,2640,2645,2650,2656,2663,2670,2677,2684,2691,2698,2704,2710],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},10733,110.0601,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",110.25,109.625,-0.4,-0.36,621304.842344,4896,109.9891,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",110.17,110.605,110.16,110.38,0.6,0.55,620878.379438,4957,110.3825,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",109.2,110.08,109.025,109.78,0.43,0.39,785669.797479,4669,109.746,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",109.36,109.645,109.08,109.35,0.52,0.48,588850.005642,4901,109.3436,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":168,"volume":237,"transactions":238,"vwap":239},"2026-10-01",108.67,109.04,108.161,108.83,0.13,1108035.494189,9950,108.6028,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",109.31,109.71,108.7,-0.48,-0.44,846696.038004,4975,109.3167,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":112,"volume":256,"transactions":257,"vwap":258},"2026-09-29",109.58,108.8303,109.18,-0.43,1368088.000816,9001,109.0466,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",110.04,110.11,109.54,109.61,-0.9,-0.81,1116735.88976,5360,109.7267,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":22,"volume":277,"transactions":278,"vwap":279},"2026-09-25",109.94,110.64,109.747831,110.51,0.54,670954.783384,4271,110.2717,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",110.37,109.74,109.97,-0.27,-0.24,1087720.917689,4886,110.1254,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",110.75,110.85,110.13,110.24,-1.01,-0.91,2056706.062032,6678,110.3756,{"date":302,"open":118,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",111.73,111.1,111.25,-0.34,-0.3,484210.391393,3219,111.3271,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",111.39,111.8,110.965,111.59,0.7557,0.68,581019.372637,3445,111.4194,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":192,"volume":328,"transactions":329,"vwap":330},"2026-09-18",111.17,110.599,110.8343,-0.4457,409484.287119,2553,110.7986,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",111.41,111.61,110.935,111.28,0.71,0.64,674536.252803,3513,111.2543,{"date":343,"open":344,"high":345,"low":21,"close":19,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",111.46,111.65,-0.98,-0.88,622192.539776,4235,111.2441,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":38,"percent_change":158,"volume":356,"transactions":357,"vwap":358},"2026-09-15",111.91,111.36,111.55,508435.325889,3471,111.575,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",112.17,112.41,111.81,112.02,-0.07,-0.06,480284.301329,3597,112.1033,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",111.76,112.255,112.09,0.97,0.87,407220.347617,2288,112.0801,{"date":381,"open":382,"high":313,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",111.2,110.95,111.12,-0.28,-0.25,632484.414592,2935,111.1447,{"date":391,"open":392,"high":364,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",112,111.305,111.4,-0.68,-0.61,415058.883825,2808,111.5782,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",112.6,112.63,112.01,112.08,-0.93,-0.82,420835.621806,2881,112.274,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",113.12,113.49,112.875,113.01,-0.72,-0.63,356749.91097,2751,113.0645,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",113.28,113.81,113.07,113.73,0.99,0.88,515115.516058,3031,113.5992,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":276,"percent_change":226,"volume":439,"transactions":440,"vwap":441},"2026-09-02",112.59,112.958,112.395,112.74,569482.0705,2894,112.6937,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":255,"volume":449,"transactions":450,"vwap":451},"2026-09-01",112.57,112.82,112.065,112.2,-0.49,630051.639987,3316,112.2974,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",112.99,113.11,112.515,112.69,-0.59,-0.52,611295.570869,3618,112.7124,{"date":464,"open":465,"high":466,"low":467,"close":424,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",113.31,113.695,113.04,0.29,0.26,454250.639834,3268,113.2929,{"date":474,"open":475,"high":476,"low":477,"close":454,"change":478,"percent_change":306,"volume":479,"transactions":480,"vwap":481},"2026-08-27",112.93,113.24,112.73,-0.38,773540.714383,3581,113.0507,{"date":483,"open":467,"high":484,"low":416,"close":485,"change":53,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",113.58,113.37,0.09,425879.655615,2877,113.3811,{"date":491,"open":492,"high":492,"low":475,"close":493,"change":494,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",113.33,113.27,-0.02,498108.248617,3367,113.1448,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",112.91,113.42,113.29,0.47,0.42,366450.36626,2729,113.2061,{"date":509,"open":510,"high":511,"low":512,"close":445,"change":226,"percent_change":214,"volume":513,"transactions":514,"vwap":515},"2026-08-21",112.64,113.085,112.61,939709.518348,2953,112.8757,{"date":517,"open":518,"high":492,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",113.03,112.285,112.34,-1.18,-1.04,713492.012373,3467,112.8394,{"date":527,"open":528,"high":25,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",113.075,113.52,0.93,0.83,1297696.29819,4986,113.5839,{"date":536,"open":537,"high":538,"low":539,"close":435,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",112.84,113.001938,112.51,0.04,415046.098047,2991,112.8132,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",113.23,112.53,112.55,-0.87,-0.77,640300.152098,3338,112.9102,{"date":555,"open":414,"high":556,"low":485,"close":501,"change":557,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",113.6,0,314662.086527,2170,113.4707,{"date":562,"open":493,"high":427,"low":563,"close":501,"change":564,"percent_change":73,"volume":565,"transactions":566,"vwap":567},"2026-08-13",112.995,0.37,409019.100465,2682,113.2936,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":366,"percent_change":67,"volume":574,"transactions":575,"vwap":576},"2026-08-12",113.02,113.2,112.68,113.05,509879.153699,3195,112.9342,{"date":578,"open":465,"high":579,"low":518,"close":455,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",113.43,-0.18,-0.16,515817.77465,4128,113.1915,{"date":586,"open":587,"high":588,"low":589,"close":502,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",112.92,113.34,112.78,0.32,0.28,557426.308757,3515,113.1923,{"date":596,"open":402,"high":597,"low":598,"close":599,"change":600,"percent_change":136,"volume":601,"transactions":602,"vwap":603},"2026-08-07",113,112.23,112.97,0.66,476711.714667,3395,112.8369,{"date":605,"open":606,"high":518,"low":607,"close":608,"change":366,"percent_change":67,"volume":609,"transactions":610,"vwap":611},"2026-08-06",112.89,112.04,112.31,603077.682995,3660,112.3356,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":581,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",113.3,112.0301,112.37,-0.14,654994.682551,4077,112.3853,{"date":622,"open":313,"high":623,"low":624,"close":547,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",112.6906,111.05,1.05,0.94,720314.576738,7876,112.03,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",110.96,111.62,111.48,1.06,0.96,901460.680043,8707,111.366,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":504,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",110.14,110.65,109.485,110.42,0.38,511977.046222,4413,110.2237,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",109.77,110.06,108.87,110,0.62,0.57,1087649.857983,5063,109.5036,{"date":662,"open":663,"high":643,"low":664,"close":665,"change":666,"percent_change":296,"volume":667,"transactions":668,"vwap":669},"2026-07-29",110.53,109.34,109.38,-1.12,604646.424426,4292,110.0552,{"date":671,"open":211,"high":672,"low":211,"close":673,"change":176,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",110.82,110.5,0.91,583501.535054,3252,110.5848,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":203,"volume":685,"transactions":686,"vwap":687},"2026-07-27",109.41,109.87,109.3,109.5,0.65,555876.187951,3046,109.5596,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":107,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",108.32,109.21,108.2,108.85,0.82,542550.368114,3838,108.7717,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":459,"volume":705,"transactions":706,"vwap":707},"2026-07-23",108.06,108.37,107.67,107.96,-0.56,530028.662916,4159,107.8979,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",108.77,109.01,108.36,108.52,0.03,621040.948225,3551,108.5607,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",108.17,108.6101,107.86,108.49,0.2,0.18,621542.394559,3767,108.4231,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":245,"percent_change":246,"volume":734,"transactions":735,"vwap":736},"2026-07-20",108.91,108.2051,108.29,551947.405791,3735,108.486,{"date":738,"open":210,"high":739,"low":740,"close":710,"change":396,"percent_change":704,"volume":741,"transactions":742,"vwap":743},"2026-07-17",109.85,108.615,3241794.22742,5271,109.0844,{"date":745,"open":746,"high":747,"low":748,"close":665,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",108.79,109.44,108.765,0.86,0.79,839522.564727,6370,109.2029,{"date":755,"open":733,"high":693,"low":756,"close":713,"change":757,"percent_change":503,"volume":758,"transactions":759,"vwap":760},"2026-07-15",108.24,0.51,993986.478467,6279,108.4755,{"date":762,"open":712,"high":763,"low":764,"close":765,"change":704,"percent_change":459,"volume":766,"transactions":767,"vwap":768},"2026-07-14",108.645,107.89,108.01,688192.886151,4729,108.1564,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":591,"volume":776,"transactions":777,"vwap":778},"2026-07-13",108.5,109.03,108.43,108.57,0.3,649172.321446,4238,108.6154,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",108.4,108.48,107.76,108.27,0.21,0.19,419400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":276,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",107.44,108.07,107.24,108.059998,0.5,482400,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":296,"volume":802,"transactions":9,"vwap":800},"2026-07-08",108.3,107.35,107.52,-1.1,532000,{"date":804,"open":805,"high":664,"low":806,"close":807,"change":808,"percent_change":724,"volume":809,"transactions":9,"vwap":807},"2026-07-07",109.089996,108.55,108.62,0.22,1066100,{"date":811,"open":701,"high":713,"low":812,"close":781,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":781},"2026-07-06",107.9,0.17,0.16,1090700,{"date":817,"open":818,"high":784,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",107.4,108.23,1.29,1.21,872900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":136,"volume":830,"transactions":9,"vwap":828},"2026-07-01",106.59,107.53,106.39,106.94,0.63,820900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":146,"percent_change":580,"volume":837,"transactions":9,"vwap":836},"2026-06-30",106.24,106.6,106.059998,106.31,1470200,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":53,"volume":844,"transactions":9,"vwap":842},"2026-06-29",106.96,106.19,106.5,0.11,1029000,{"date":846,"open":834,"high":847,"low":833,"close":827,"change":848,"percent_change":550,"volume":849,"transactions":9,"vwap":827},"2026-06-26",107.07,-0.83,918900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",107.29,107.74,106.67,107.22,1.51,1.43,961000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-24",105.69,106.28,105.24,105.71,0.07,1302700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",105.47,106.17,104.98,105.64,-1.15,-1.08,757700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":684,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",106.62,106.86,106.43,106.79,0.61,743900,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":646,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",106.66,106,106.14,0.36,608500,{"date":892,"open":893,"high":799,"low":894,"close":895,"change":896,"percent_change":666,"volume":897,"transactions":9,"vwap":895},"2026-06-17",107.010002,105.62,105.76,-1.2,2287900,{"date":899,"open":900,"high":901,"low":902,"close":840,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":840},"2026-06-16",107.5,108.019997,106.88,-0.33,-0.31,837700,{"date":907,"open":908,"high":909,"low":910,"close":852,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":852},"2026-06-15",107.49,107.68,107.16,1.01,0.95,1086300,{"date":915,"open":916,"high":917,"low":918,"close":862,"change":919,"percent_change":375,"volume":920,"transactions":9,"vwap":862},"2026-06-12",105.7,106.61,105.35,1.02,444500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",103.91,105.59,103.64,105.26,2,1.94,923400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":521,"volume":937,"transactions":9,"vwap":935},"2026-06-10",104.24,104.96,103.21,103.26,-1.23,1077600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":889,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-09",104.68,105.27,102.75,104.49,0.35,955100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",104.6,104.83,104.010002,104.13,0.41,0.4,624900,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",105.28,103.58,103.72,-1.99,-1.88,5179300,{"date":964,"open":933,"high":965,"low":933,"close":864,"change":141,"percent_change":600,"volume":966,"transactions":9,"vwap":864},"2026-06-04",105.89,401800,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":557,"percent_change":557,"volume":972,"transactions":9,"vwap":971},"2026-06-03",104.82,105.34,105.019997,793400,{"date":974,"open":975,"high":976,"low":975,"close":971,"change":531,"percent_change":977,"volume":978,"transactions":9,"vwap":971},"2026-06-02",104.14,105.12,0.8,401000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":286,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",104.12,104.47,103.63,104.19,-0.23,590900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":557,"percent_change":557,"volume":993,"transactions":9,"vwap":992},"2026-05-29",104.51,104.67,104.31,104.43,643800,{"date":995,"open":996,"high":997,"low":998,"close":992,"change":999,"percent_change":999,"volume":1000,"transactions":9,"vwap":992},"2026-05-28",104.48,104.8,103.95,0.06,969800,{"date":1002,"open":1003,"high":1003,"low":984,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",104.81,104.37,-0.21,-0.2,457600,{"date":1009,"open":996,"high":990,"low":1010,"close":1011,"change":1012,"percent_change":376,"volume":1013,"transactions":9,"vwap":1011},"2026-05-26",104.21,104.58,0.9,374100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":151,"percent_change":337,"volume":1020,"transactions":9,"vwap":1019},"2026-05-22",103.52,103.98,103.4,103.68,409700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":214,"percent_change":504,"volume":1027,"transactions":9,"vwap":1026},"2026-05-21",102.19,103.07,101.75,102.95,1101600,{"date":1029,"open":1030,"high":1031,"low":1025,"close":1032,"change":376,"percent_change":749,"volume":1033,"transactions":9,"vwap":1032},"2026-05-20",102.14,102.66,102.52,569500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":246,"percent_change":255,"volume":1040,"transactions":9,"vwap":1039},"2026-05-19",101.76,102.22,101.22,101.65,605500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":786,"percent_change":786,"volume":1047,"transactions":9,"vwap":1046},"2026-05-18",102.11,102.42,101.54,102.089996,1100100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":66,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",102.61,101.81,101.9,-1.26,549900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",103.24,103.55,103.059998,103.2,0.25,0.24,904600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1026,"change":725,"percent_change":725,"volume":1069,"transactions":9,"vwap":1026},"2026-05-13",102.8,103.14,102.36,1831500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":146,"percent_change":580,"volume":1076,"transactions":9,"vwap":1075},"2026-05-12",102.59,102.87,101.88,102.77,734000,{"date":1078,"open":1059,"high":1079,"low":1080,"close":1081,"change":944,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",103.16,102.78,102.96,0.34,1044400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1050,"change":1089,"percent_change":531,"volume":1090,"transactions":9,"vwap":1050},"2026-05-08",102.45,102.71,102.15,0.84,514100,{"date":1092,"open":1073,"high":1073,"low":1045,"close":1093,"change":1094,"percent_change":874,"volume":1095,"transactions":9,"vwap":1093},"2026-05-07",101.77,-1.11,697700,{"date":1097,"open":1098,"high":1099,"low":1068,"close":1100,"change":625,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",102.62,103.029999,102.88,1.03,506800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":89,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-05",101.14,102.019997,101.83,1.11,483100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",101.2,101.53,100.61,100.71,-0.54,-0.53,773000,{"date":1120,"open":1121,"high":1074,"low":1122,"close":1122,"change":146,"percent_change":146,"volume":1123,"transactions":9,"vwap":1122},"2026-05-01",101.6,101.25,738900,{"date":1125,"open":1126,"high":1045,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",99.81,101.44,1.83,1.84,622200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-29",99.7,99.73,99.26,99.61,0.02,835200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",99.93,100.029999,99.35,99.59,-0.26,944300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":173,"percent_change":173,"volume":1153,"transactions":9,"vwap":1152},"2026-04-27",99.88,100.36,99.84,99.85,471000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1149,"change":53,"percent_change":53,"volume":1159,"transactions":9,"vwap":1149},"2026-04-24",100.059998,100.07,99.69,1560600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":215,"percent_change":215,"volume":1166,"transactions":9,"vwap":1165},"2026-04-23",99.5,100.010002,98.97,99.78,1019200,{"date":1168,"open":1141,"high":1141,"low":1169,"close":1170,"change":1171,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",99.17,99.39,0.27,457200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":396,"percent_change":396,"volume":1179,"transactions":9,"vwap":1178},"2026-04-21",100.050003,100.22,98.98,99.12,1105300,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1134,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1134},"2026-04-20",99.44,99.92,0.05,1697600,{"date":1187,"open":1188,"high":1142,"low":1164,"close":1189,"change":911,"percent_change":919,"volume":1190,"transactions":9,"vwap":1189},"2026-04-17",99.07,99.68,728900,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":564,"percent_change":646,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",98.3,98.71,98.67,4852900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1193,"change":385,"percent_change":385,"volume":1202,"transactions":9,"vwap":1193},"2026-04-15",98.63,98.72,97.95,573200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":503,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",98.17,98.68,97.77,98.58,0.46,711700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":750,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",97.059998,98.14,97.040001,98.12,0.77,934200,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":704,"volume":1166,"transactions":9,"vwap":1223},"2026-04-10",98.07,97.23,97.35,-0.55,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":22,"percent_change":794,"volume":1230,"transactions":9,"vwap":1229},"2026-04-09",97.12,98.11,97.9,722600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-08",96.88,97.41,96.57,2.36,2.48,641600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1137,"percent_change":1137,"volume":1245,"transactions":9,"vwap":1244},"2026-04-07",94.84,95.15,94.48,95.050003,897400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":226,"percent_change":757,"volume":1102,"transactions":9,"vwap":1249},"2026-04-06",94.5,95.029999,94.49,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1062,"percent_change":1061,"volume":1257,"transactions":9,"vwap":1256},"2026-04-02",93.32,94.93,93.17,94.55,710200,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":657,"percent_change":882,"volume":1263,"transactions":9,"vwap":1262},"2026-04-01",94.13,94.71,94.31,798000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",92.66,93.89,92.38,93.74,1.91,2.08,1197400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":904,"percent_change":306,"volume":1279,"transactions":9,"vwap":1278},"2026-03-30",92.87,93.019997,91.52,91.83,6355700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",92.97,93.16,91.96,92.14,-1.06,-1.14,985600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1286,"percent_change":666,"volume":1295,"transactions":9,"vwap":1294},"2026-03-26",93.78,94.3,93.14,93.2,819200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":503,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",94.54,94.67,93.7,94.26,0.44,3517600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":494,"percent_change":494,"volume":1310,"transactions":9,"vwap":1309},"2026-03-24",92.95,94.33,92.85,93.82,6493800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":151,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-23",94.15,94.9,93.73,93.84,0.78,3495900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":896,"volume":1326,"transactions":9,"vwap":1324},"2026-03-20",94.11,94.36,92.65,93.11,-1.13,1325000,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-19",93.55,94.7,94.24,-0.12,-0.13,4004400,{"date":1336,"open":1337,"high":1338,"low":1307,"close":1322,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1322},"2026-03-18",95.16,95.3,-1.17,-1.22,510400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1209,"percent_change":226,"volume":1348,"transactions":9,"vwap":1347},"2026-03-17",95.62,95.94,95.46,95.53,580900,{"date":1350,"open":1351,"high":1347,"low":1352,"close":1353,"change":694,"percent_change":376,"volume":1354,"transactions":9,"vwap":1353},"2026-03-16",95.080002,94.85,95.07,755700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":714,"percent_change":714,"volume":1361,"transactions":9,"vwap":1360},"2026-03-13",94.75,95.17,94.14,94.25,1316500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-12",94.73,95.019997,94.17,94.22,-1.29,-1.35,1205400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":985,"volume":1378,"transactions":9,"vwap":1376},"2026-03-11",95.58,95.79,95.059998,95.51,-0.22,914000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":385,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-10",96.019997,96.79,95.5,95.73,-0.29,796100,{"date":1388,"open":1389,"high":1390,"low":1316,"close":1391,"change":1302,"percent_change":1209,"volume":1392,"transactions":9,"vwap":1391},"2026-03-09",94.6,96.19,96.010002,2088400,{"date":1394,"open":1384,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",95.82,94.91,95.57,-1.24,-1.28,773200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":521,"percent_change":896,"volume":1407,"transactions":9,"vwap":1406},"2026-03-05",97.5,97.67,96.15,96.81,899000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1302,"percent_change":23,"volume":1414,"transactions":9,"vwap":1413},"2026-03-04",97.86,98.15,97.24,97.99,1016800,{"date":1416,"open":1417,"high":1418,"low":1381,"close":1419,"change":1420,"percent_change":1368,"volume":1421,"transactions":9,"vwap":1419},"2026-03-03",97.39,97.92,97.55,-1.27,1907000,{"date":1423,"open":1424,"high":1425,"low":1221,"close":1426,"change":581,"percent_change":581,"volume":1427,"transactions":9,"vwap":1426},"2026-03-02",98.2,99.089996,98.82,2945500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1177,"change":865,"percent_change":865,"volume":1433,"transactions":9,"vwap":1177},"2026-02-27",98.31,99.019997,98.080002,2237400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-26",98.96,99.21,98.28,98.91,0.15,764900,{"date":1443,"open":1444,"high":1445,"low":1205,"close":1444,"change":468,"percent_change":468,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",98.76,98.88,740600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":657,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-24",97.96,98.61,97.74,98.47,0.58,594000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1229,"change":1460,"percent_change":346,"volume":1461,"transactions":9,"vwap":1229},"2026-02-23",98.5,99.010002,97.57,-0.97,15453800,{"date":1463,"open":1432,"high":1464,"low":1465,"close":1466,"change":657,"percent_change":1453,"volume":1467,"transactions":9,"vwap":1466},"2026-02-20",99,98.010002,98.87,1154600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1193,"change":1332,"percent_change":1332,"volume":1473,"transactions":9,"vwap":1193},"2026-02-19",98.22,98.41,97.84,679300,{"date":1475,"open":1424,"high":1476,"low":1477,"close":1478,"change":503,"percent_change":226,"volume":1479,"transactions":9,"vwap":1478},"2026-02-18",98.69,97.93,98.42,894200,{"date":1481,"open":1221,"high":1482,"low":1483,"close":1201,"change":286,"percent_change":286,"volume":1484,"transactions":9,"vwap":1201},"2026-02-17",98.45,97.31,998900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":141,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",97.44,98.64,97.15,98.19,0.67,1823500,{"date":1494,"open":1177,"high":1495,"low":1496,"close":1497,"change":873,"percent_change":1339,"volume":1498,"transactions":9,"vwap":1497},"2026-02-12",99.34,97.4,97.52,1164400,{"date":1500,"open":1436,"high":1501,"low":1430,"close":1195,"change":785,"percent_change":785,"volume":1502,"transactions":9,"vwap":1195},"2026-02-11",99.13,854200,{"date":1504,"open":1505,"high":1426,"low":1506,"close":1507,"change":1508,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-10",98.56,98.38,98.46,-0.11,789700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1137,"percent_change":1137,"volume":1516,"transactions":9,"vwap":1515},"2026-02-09",98.29,98.77,97.98,98.57,1047100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",97.32,98.73,98.55,1.67,1.72,611500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1233,"change":848,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1233},"2026-02-05",97.019997,97.45,96.55,-0.85,2356700,{"date":1533,"open":1404,"high":1221,"low":1534,"close":1535,"change":468,"percent_change":775,"volume":1536,"transactions":9,"vwap":1535},"2026-02-04",97.25,97.71,734300,{"date":1538,"open":1539,"high":1418,"low":1540,"close":1541,"change":814,"percent_change":814,"volume":1542,"transactions":9,"vwap":1541},"2026-02-03",97.3,96.61,97.42,732600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1317,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-02",96.27,97.36,96.14,97.26,0.81,655000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":146,"percent_change":1006,"volume":1557,"transactions":9,"vwap":1556},"2026-01-30",96.24,96.67,95.67,96.48,927800,{"date":1559,"open":1560,"high":1489,"low":1561,"close":1554,"change":1209,"percent_change":226,"volume":1562,"transactions":9,"vwap":1554},"2026-01-29",96.8,95.87,1817200,{"date":1564,"open":1565,"high":1566,"low":1391,"close":1567,"change":999,"percent_change":999,"volume":1568,"transactions":9,"vwap":1567},"2026-01-28",96.2,96.56,96.21,769900,{"date":1570,"open":1571,"high":1553,"low":1561,"close":1405,"change":1572,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1405},"2026-01-27",95.97,0.01,1455200,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1547,"change":469,"percent_change":1171,"volume":1578,"transactions":9,"vwap":1547},"2026-01-26",95.98,96.3,1897900,{"date":1580,"open":1581,"high":1581,"low":1373,"close":1582,"change":1117,"percent_change":1224,"volume":1583,"transactions":9,"vwap":1582},"2026-01-23",96.32,95.88,1041000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1062,"percent_change":1061,"volume":1590,"transactions":9,"vwap":1589},"2026-01-22",96.47,96.86,96.25,96.41,608700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":857,"percent_change":856,"volume":1597,"transactions":9,"vwap":1596},"2026-01-21",95.18,96.45,94.96,96.17,3654800,{"date":1599,"open":1249,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-20",95.61,94.59,94.74,-1.36,-1.42,1824100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",96.31,96.39,95.93,96.099998,-0.1,1308400,{"date":1615,"open":1391,"high":1616,"low":1617,"close":1565,"change":646,"percent_change":953,"volume":1618,"transactions":9,"vwap":1565},"2026-01-15",96.49,95.96,5195700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1395,"change":215,"percent_change":952,"volume":1624,"transactions":9,"vwap":1395},"2026-01-14",95.36,95.83,95.26,765200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":365,"percent_change":365,"volume":1631,"transactions":9,"vwap":1630},"2026-01-13",95.8,95.85,95.19,95.43,1709900,{"date":1633,"open":1629,"high":1634,"low":1635,"close":1383,"change":714,"percent_change":714,"volume":1636,"transactions":9,"vwap":1383},"2026-01-12",95.6,94.97,681600,{"date":1638,"open":1242,"high":1634,"low":1639,"close":1640,"change":829,"percent_change":600,"volume":1641,"transactions":9,"vwap":1640},"2026-01-09",95.040001,95.47,422700,{"date":1643,"open":1644,"high":1353,"low":1644,"close":1241,"change":1317,"percent_change":531,"volume":1645,"transactions":9,"vwap":1241},"2026-01-08",94.080002,757400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":296,"volume":1653,"transactions":9,"vwap":1651},"2026-01-07",95,95.11,93.99,94.059998,-0.96,768300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1365,"change":531,"percent_change":429,"volume":1659,"transactions":9,"vwap":1365},"2026-01-06",94.099998,95.13,94.050003,701700,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-05",93.28,94.41,94.19,1.07,1.15,1425300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":694,"percent_change":107,"volume":1674,"transactions":9,"vwap":1673},"2026-01-02",92.69,93.22,92.23,93.12,1193900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":96,"volume":1682,"transactions":9,"vwap":1680},"2025-12-31",92.86,92.89,92.28,92.3,-0.69,606200,{"date":1684,"open":1293,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-30",93.18,92.92,92.99,-0.08,-0.09,690000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":581,"volume":1202,"transactions":9,"vwap":1696},"2025-12-29",93.13,93.29,92.9,93.07,-0.15,{"date":1699,"open":1700,"high":1694,"low":1701,"close":1671,"change":1702,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1671},"2025-12-26",93.27,92.94,-0.04,1942500,{"date":1705,"open":1701,"high":1706,"low":1686,"close":1707,"change":215,"percent_change":504,"volume":1708,"transactions":9,"vwap":1707},"2025-12-24",93.37,93.26,553400,{"date":1710,"open":1670,"high":1711,"low":1266,"close":1275,"change":1712,"percent_change":486,"volume":1713,"transactions":9,"vwap":1275},"2025-12-23",92.96,0.08,557200,{"date":1715,"open":1716,"high":1275,"low":1717,"close":1718,"change":724,"percent_change":808,"volume":1719,"transactions":9,"vwap":1718},"2025-12-22",92.46,92.44,92.79,745900,{"date":1721,"open":1672,"high":1695,"low":1672,"close":1722,"change":564,"percent_change":953,"volume":1723,"transactions":9,"vwap":1722},"2025-12-19",92.59,1932200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":813,"percent_change":725,"volume":1730,"transactions":9,"vwap":1729},"2025-12-18",92.62,92.91,92.029999,92.22,934000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":385,"percent_change":307,"volume":1737,"transactions":9,"vwap":1736},"2025-12-17",92.48,92.81,91.98,92.050003,1577600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":550,"percent_change":848,"volume":1744,"transactions":9,"vwap":1743},"2025-12-16",93,93.080002,92.040001,92.33,910200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1440,"percent_change":814,"volume":1751,"transactions":9,"vwap":1750},"2025-12-15",93.35,93.4,92.75,93.099998,885300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1306,"change":448,"percent_change":459,"volume":1757,"transactions":9,"vwap":1306},"2025-12-12",93.64,93.69,92.74,715800,{"date":1759,"open":1718,"high":1760,"low":1761,"close":1762,"change":829,"percent_change":318,"volume":1763,"transactions":9,"vwap":1762},"2025-12-11",93.5,92.72,93.44,758700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1734,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1734},"2025-12-10",91.68,93.010002,91.61,1.22,1.33,1269000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":985,"percent_change":386,"volume":1778,"transactions":9,"vwap":1777},"2025-12-09",91.77,92.25,91.56,91.59,904100,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":704,"percent_change":396,"volume":1784,"transactions":9,"vwap":1783},"2025-12-08",92.51,91.67,91.82,840500,{"date":1786,"open":1787,"high":1718,"low":1788,"close":1268,"change":865,"percent_change":1712,"volume":1789,"transactions":9,"vwap":1268},"2025-12-05",92.39,92.31,656500,{"date":1791,"open":1792,"high":1733,"low":1736,"close":1788,"change":557,"percent_change":557,"volume":1793,"transactions":9,"vwap":1788},"2025-12-04",92.35,563200,{"date":1795,"open":1796,"high":1787,"low":1797,"close":1788,"change":694,"percent_change":1012,"volume":1798,"transactions":9,"vwap":1788},"2025-12-03",91.69,91.62,458900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":67,"percent_change":67,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",91.71,91.72,91.24,91.49,1095900,{"date":1807,"open":1774,"high":1808,"low":1809,"close":1810,"change":418,"percent_change":395,"volume":1811,"transactions":9,"vwap":1810},"2025-12-01",92.12,91.47,91.54,625300,{"date":1813,"open":1774,"high":1775,"low":1801,"close":1814,"change":1491,"percent_change":151,"volume":1815,"transactions":9,"vwap":1814},"2025-11-28",92.17,323300,{"date":1817,"open":1818,"high":1783,"low":1819,"close":1820,"change":1821,"percent_change":1453,"volume":1822,"transactions":9,"vwap":1820},"2025-11-26",91.059998,91,91.5,0.53,684700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-25",90.019997,91.080002,89.93,90.97,1.23,1.37,3723300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":136,"percent_change":600,"volume":1838,"transactions":9,"vwap":1837},"2025-11-24",89.49,89.95,89.099998,89.74,1375800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-21",88.21,89.6,88.080002,89.15,1.39,1.58,2010400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":406,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-20",89.61,89.91,87.7,87.76,-1.05,1923100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":617,"percent_change":581,"volume":1862,"transactions":9,"vwap":1861},"2025-11-19",88.83,89.17,88.33,88.69,719500,{"date":1864,"open":1861,"high":1865,"low":1866,"close":1858,"change":1689,"percent_change":1612,"volume":1867,"transactions":9,"vwap":1858},"2025-11-18",89.34,88.3,1050700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1286,"volume":1875,"transactions":9,"vwap":1873},"2025-11-17",89.81,90.11,88.62,88.92,-0.95,1016500,{"date":1877,"open":1842,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-14",90.32,89.43,89.87,-0.32,-0.35,500400,{"date":1885,"open":1886,"high":1803,"low":1887,"close":1888,"change":1325,"percent_change":1398,"volume":1889,"transactions":9,"vwap":1888},"2025-11-13",91.11,90.080002,90.19,722300,{"date":1891,"open":1886,"high":1892,"low":1886,"close":1893,"change":646,"percent_change":504,"volume":1894,"transactions":9,"vwap":1893},"2025-11-12",91.57,91.32,1222700,{"date":1896,"open":1897,"high":1826,"low":1898,"close":1899,"change":136,"percent_change":684,"volume":1900,"transactions":9,"vwap":1899},"2025-11-11",90.45,90.42,90.94,349600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":656,"percent_change":141,"volume":1102,"transactions":9,"vwap":1906},"2025-11-10",90.040001,90.54,89.65,90.35,{"date":1908,"open":1909,"high":1837,"low":1861,"close":1910,"change":1453,"percent_change":684,"volume":1911,"transactions":9,"vwap":1910},"2025-11-07",88.94,89.73,432800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1844,"change":246,"percent_change":448,"volume":1917,"transactions":9,"vwap":1844},"2025-11-06",89.56,89.78,89,364800,{"date":1919,"open":1920,"high":1880,"low":1920,"close":1921,"change":657,"percent_change":338,"volume":1922,"transactions":9,"vwap":1921},"2025-11-05",89.029999,89.59,427000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1224,"percent_change":396,"volume":1929,"transactions":9,"vwap":1928},"2025-11-04",88.81,89.35,88.75,89.019997,363600,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1377,"percent_change":386,"volume":1935,"transactions":9,"vwap":1934},"2025-11-03",89.9,88.85,89.57,5575000,{"date":1937,"open":1834,"high":1825,"low":1938,"close":1939,"change":944,"percent_change":215,"volume":1940,"transactions":9,"vwap":1939},"2025-10-31",89.33,89.79,1127300,{"date":1942,"open":1921,"high":1943,"low":1944,"close":1945,"change":255,"percent_change":245,"volume":1946,"transactions":9,"vwap":1945},"2025-10-30",90.34,89.4,89.44,769000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1880,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1880},"2025-10-29",90.24,90.49,89.5,-0.58,-0.64,668200,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1897,"change":1959,"percent_change":395,"volume":1960,"transactions":9,"vwap":1897},"2025-10-28",91.040001,90.41,-0.62,997100,{"date":1962,"open":1963,"high":1886,"low":1964,"close":1965,"change":226,"percent_change":1821,"volume":1966,"transactions":9,"vwap":1965},"2025-10-27",90.89,90.76,91.07,542700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":136,"percent_change":600,"volume":1973,"transactions":9,"vwap":1972},"2025-10-24",90.67,90.8,90.51,90.59,432400,{"date":1975,"open":1939,"high":1976,"low":1977,"close":1978,"change":889,"percent_change":953,"volume":1979,"transactions":9,"vwap":1978},"2025-10-23",90.12,89.55,90,560100,{"date":1981,"open":1835,"high":1982,"low":1983,"close":1984,"change":255,"percent_change":245,"volume":1985,"transactions":9,"vwap":1984},"2025-10-22",90.059998,89.26,89.64,674900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1440,"percent_change":813,"volume":1992,"transactions":9,"vwap":1991},"2025-10-21",89.88,90.29,89.8,90.07,519100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":429,"percent_change":428,"volume":1999,"transactions":9,"vwap":1998},"2025-10-20",89.53,90.029999,89.45,89.92,341800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":22,"percent_change":204,"volume":2006,"transactions":9,"vwap":2005},"2025-10-17",88.54,89.18,88.53,89.040001,380700,{"date":2008,"open":1837,"high":1837,"low":2009,"close":2010,"change":265,"percent_change":296,"volume":2011,"transactions":9,"vwap":2010},"2025-10-16",88.31,88.55,712800,{"date":2013,"open":1977,"high":1887,"low":1927,"close":1997,"change":591,"percent_change":117,"volume":2014,"transactions":9,"vwap":1997},"2025-10-15",387100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1859,"change":318,"percent_change":1217,"volume":2020,"transactions":9,"vwap":1859},"2025-10-14",87.93,89.58,87.81,1623400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":626,"percent_change":1665,"volume":2027,"transactions":9,"vwap":2026},"2025-10-13",88.18,88.68,88.050003,88.49,495800,{"date":2029,"open":2030,"high":2031,"low":26,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",89.52,89.77,87.55,-1.87,-2.09,2275600,{"date":2037,"open":1825,"high":2038,"low":2039,"close":2040,"change":1224,"percent_change":396,"volume":2041,"transactions":9,"vwap":2040},"2025-10-09",90.18,89.23,89.42,402000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2044,"change":785,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2044},"2025-10-08",89.97,90.16,89.54,0.23,320400,{"date":2050,"open":2051,"high":2052,"low":1921,"close":2053,"change":306,"percent_change":478,"volume":2054,"transactions":9,"vwap":2053},"2025-10-07",90.22,90.37,89.76,471400,{"date":2056,"open":1898,"high":1898,"low":2057,"close":2058,"change":236,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-06",89.85,90.099998,0.14,552500,{"date":2062,"open":1984,"high":2063,"low":1984,"close":2044,"change":214,"percent_change":226,"volume":2064,"transactions":9,"vwap":2044},"2025-10-03",90.4,319100,{"date":2066,"open":1951,"high":2067,"low":2068,"close":2046,"change":1184,"percent_change":999,"volume":2069,"transactions":9,"vwap":2046},"2025-10-02",89.7,89.14,378400,{"date":2071,"open":2072,"high":1842,"low":2072,"close":1834,"change":168,"percent_change":236,"volume":2073,"transactions":9,"vwap":1834},"2025-10-01",89.11,332700,{"date":2075,"open":2076,"high":1879,"low":2077,"close":2078,"change":786,"percent_change":785,"volume":2079,"transactions":9,"vwap":2078},"2025-09-30",89.010002,88.73,89.37,671200,{"date":2081,"open":2082,"high":2082,"low":1873,"close":2003,"change":53,"percent_change":843,"volume":2083,"transactions":9,"vwap":2003},"2025-09-29",89.46,1506000,{"date":2085,"open":2024,"high":1844,"low":2086,"close":2087,"change":337,"percent_change":977,"volume":2088,"transactions":9,"vwap":2087},"2025-09-26",88.66,89.080002,472500,{"date":2090,"open":2010,"high":2091,"low":2092,"close":2093,"change":112,"percent_change":246,"volume":2094,"transactions":9,"vwap":2093},"2025-09-25",88.58,88.019997,88.37,623400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":704,"percent_change":418,"volume":2101,"transactions":9,"vwap":2100},"2025-09-24",88.99,89.19,88.72,88.76,237000,{"date":2103,"open":2040,"high":1932,"low":2039,"close":2104,"change":714,"percent_change":714,"volume":2105,"transactions":9,"vwap":2104},"2025-09-23",89.32,1789300,{"date":2107,"open":2108,"high":2040,"low":2109,"close":2110,"change":1333,"percent_change":1697,"volume":2111,"transactions":9,"vwap":2110},"2025-09-22",89.13,88.97,89.29,342400,{"date":2113,"open":2114,"high":2114,"low":2072,"close":2040,"change":1332,"percent_change":1333,"volume":2115,"transactions":9,"vwap":2040},"2025-09-19",89.66,1177500,{"date":2117,"open":2118,"high":2119,"low":1844,"close":2046,"change":214,"percent_change":226,"volume":2120,"transactions":9,"vwap":2046},"2025-09-18",89.31,89.75,498200,{"date":2122,"open":1873,"high":1990,"low":2123,"close":2072,"change":1171,"percent_change":775,"volume":2124,"transactions":9,"vwap":2072},"2025-09-17",88.57,456700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":365,"percent_change":1688,"volume":2131,"transactions":9,"vwap":2130},"2025-09-16",88.96,89.089996,88.61,88.84,357400,{"date":2133,"open":2134,"high":2135,"low":1925,"close":2136,"change":173,"percent_change":173,"volume":2137,"transactions":9,"vwap":2136},"2025-09-15",89.16,89.3,88.91,327900,{"date":2139,"open":1865,"high":2082,"low":2136,"close":1909,"change":1116,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1909},"2025-09-12",-0.6,273600,{"date":2143,"open":2144,"high":1995,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-11",88.41,89.48,1.17,1.32,400100,{"date":2150,"open":2151,"high":2024,"low":2152,"close":2009,"change":146,"percent_change":1005,"volume":2153,"transactions":9,"vwap":2009},"2025-09-10",88.5,88.089996,334800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2151,"change":1712,"percent_change":486,"volume":2159,"transactions":9,"vwap":2151},"2025-09-09",88.34,88.67,88.25,803200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":494,"percent_change":494,"volume":2165,"transactions":9,"vwap":2164},"2025-09-08",88.52,87.95,88.42,1670800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":385,"percent_change":1881,"volume":2172,"transactions":9,"vwap":2171},"2025-09-05",88.79,89.12,88.07,88.44,1122900,{"date":2174,"open":2092,"high":2099,"low":2175,"close":2099,"change":2176,"percent_change":749,"volume":2177,"transactions":9,"vwap":2099},"2025-09-04",87.9,0.76,349300,{"date":2179,"open":2025,"high":2180,"low":2032,"close":2181,"change":1689,"percent_change":1612,"volume":2182,"transactions":9,"vwap":2181},"2025-09-03",88.23,87.96,310000,{"date":2184,"open":2185,"high":2025,"low":2186,"close":2025,"change":246,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2025},"2025-09-02",87.87,87.38,-0.5,468300,{"date":2190,"open":2093,"high":2077,"low":2191,"close":2026,"change":1572,"percent_change":1572,"volume":2192,"transactions":9,"vwap":2026},"2025-08-29",88.24,289600,{"date":2194,"open":2195,"high":2123,"low":2196,"close":2197,"change":1712,"percent_change":486,"volume":2198,"transactions":9,"vwap":2197},"2025-08-28",88.51,88.17,88.48,1214000,{"date":2200,"open":2170,"high":2002,"low":2170,"close":2201,"change":1171,"percent_change":117,"volume":2202,"transactions":9,"vwap":2201},"2025-08-27",88.4,254800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":785,"percent_change":1062,"volume":2209,"transactions":9,"vwap":2208},"2025-08-26",87.86,88.19,87.77,88.13,278000,{"date":2211,"open":2093,"high":2212,"low":2213,"close":2213,"change":396,"percent_change":1681,"volume":2214,"transactions":9,"vwap":2213},"2025-08-25",88.46,87.92,543200,{"date":2216,"open":2217,"high":1927,"low":2217,"close":2004,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2004},"2025-08-22",87.53,1.46,1.68,978500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2223,"change":1881,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2223},"2025-08-21",87.07,87.3,86.81,-0.37,411500,{"date":2229,"open":2230,"high":2231,"low":2223,"close":2232,"change":486,"percent_change":53,"volume":2233,"transactions":9,"vwap":2232},"2025-08-20",87.4,87.56,87.39,690600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2224,"change":1061,"percent_change":468,"volume":2239,"transactions":9,"vwap":2224},"2025-08-19",87.059998,87.65,87.029999,667600,{"date":2241,"open":2238,"high":2242,"low":2243,"close":2244,"change":557,"percent_change":557,"volume":2245,"transactions":9,"vwap":2244},"2025-08-18",87.19,86.91,87.050003,1611400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2244,"change":1332,"percent_change":617,"volume":2250,"transactions":9,"vwap":2244},"2025-08-15",87.41,86.99,352100,{"date":2252,"open":2249,"high":2253,"low":2254,"close":2255,"change":1145,"percent_change":307,"volume":2256,"transactions":9,"vwap":2255},"2025-08-14",87.25,86.74,87.17,478400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1549,"percent_change":626,"volume":2263,"transactions":9,"vwap":2262},"2025-08-13",86.89,87.46,86.75,87.43,755300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":919,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-12",85.96,86.63,85.88,86.62,1.19,480000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":985,"percent_change":285,"volume":2278,"transactions":9,"vwap":2277},"2025-08-11",85.94,86.21,85.51,85.6,393900,{"date":2280,"open":2281,"high":2282,"low":2277,"close":2283,"change":504,"percent_change":22,"volume":2284,"transactions":9,"vwap":2283},"2025-08-08",85.7,86.050003,85.83,2075300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":557,"percent_change":557,"volume":2291,"transactions":9,"vwap":2290},"2025-08-07",85.97,86.080002,85.14,85.41,1872400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2290,"change":2297,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2290},"2025-08-06",85.54,85.63,85.17,-0.01,1472300,{"date":2300,"open":2294,"high":2281,"low":2301,"close":2302,"change":1689,"percent_change":1508,"volume":2303,"transactions":9,"vwap":2302},"2025-08-05",85.07,85.42,1169500,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2276,"change":636,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2276},"2025-08-04",84.93,85.52,1.14,702500,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":60,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-01",85.27,84.13,84.55,-1.46,458100,{"date":2318,"open":2319,"high":2320,"low":2277,"close":2321,"change":2322,"percent_change":407,"volume":2323,"transactions":9,"vwap":2321},"2025-07-31",86.28,86.66,85.8,-0.71,605200,{"date":2325,"open":2249,"high":2326,"low":2327,"close":2328,"change":158,"percent_change":245,"volume":2329,"transactions":9,"vwap":2328},"2025-07-30",87.15,86.11,86.51,460700,{"date":2331,"open":2223,"high":2255,"low":2332,"close":2333,"change":1689,"percent_change":1612,"volume":2334,"transactions":9,"vwap":2333},"2025-07-29",86.77,86.93,366100,{"date":2336,"open":2262,"high":2262,"low":2337,"close":2338,"change":112,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-28",86.87,87.019997,-0.45,1675500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2248,"change":73,"percent_change":646,"volume":2346,"transactions":9,"vwap":2248},"2025-07-25",87.16,87.45,86.82,952900,{"date":2348,"open":2349,"high":2344,"low":2238,"close":2350,"change":1145,"percent_change":307,"volume":2351,"transactions":9,"vwap":2350},"2025-07-24",87.26,87.080002,777800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":882,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-23",86.98,87.34,86.86,0.7,546500,{"date":2360,"open":2274,"high":2332,"low":2274,"close":2361,"change":1317,"percent_change":674,"volume":2362,"transactions":9,"vwap":2361},"2025-07-22",86.73,1846600,{"date":2364,"open":2365,"high":2328,"low":2366,"close":2367,"change":173,"percent_change":173,"volume":2368,"transactions":9,"vwap":2367},"2025-07-21",86.19,85.92,85.95,292500,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":365,"percent_change":1688,"volume":2374,"transactions":9,"vwap":2373},"2025-07-18",86.31,85.77,85.98,492100,{"date":2376,"open":2377,"high":2288,"low":2377,"close":2282,"change":225,"percent_change":882,"volume":2378,"transactions":9,"vwap":2282},"2025-07-17",85.37,439200,{"date":2380,"open":2381,"high":2277,"low":2382,"close":2383,"change":73,"percent_change":215,"volume":2384,"transactions":9,"vwap":2383},"2025-07-16",85.49,84.65,85.53,349000,{"date":2386,"open":2387,"high":2388,"low":2296,"close":2389,"change":1854,"percent_change":1340,"volume":2390,"transactions":9,"vwap":2389},"2025-07-15",86.27,86.44,85.2,676600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":53,"percent_change":168,"volume":2397,"transactions":9,"vwap":2396},"2025-07-14",86.07,86.32,85.87,86.25,365100,{"date":2399,"open":2400,"high":2394,"low":2401,"close":2402,"change":2403,"percent_change":1117,"volume":2404,"transactions":9,"vwap":2402},"2025-07-11",86.16,85.89,86.15,-0.46,450600,{"date":2406,"open":2282,"high":2407,"low":2287,"close":2408,"change":503,"percent_change":204,"volume":2409,"transactions":9,"vwap":2408},"2025-07-10",86.79,86.61,791900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2412,"change":469,"percent_change":775,"volume":2415,"transactions":9,"vwap":2412},"2025-07-09",86.14,86.22,85.72,1841100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2268,"change":365,"percent_change":1688,"volume":2421,"transactions":9,"vwap":2268},"2025-07-08",85.91,86.17,85.81,637300,{"date":2423,"open":2424,"high":2425,"low":2307,"close":2367,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2367},"2025-07-07",86.39,86.56,-0.66,-0.76,456200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2408,"change":504,"percent_change":22,"volume":2434,"transactions":9,"vwap":2408},"2025-07-03",86.48,86.76,86.26,184400,{"date":2436,"open":2287,"high":2365,"low":2437,"close":2365,"change":813,"percent_change":724,"volume":2438,"transactions":9,"vwap":2365},"2025-07-02",85.71,1924000,{"date":2440,"open":2296,"high":2441,"low":2296,"close":2442,"change":1549,"percent_change":912,"volume":2443,"transactions":9,"vwap":2442},"2025-07-01",86.24,86.019997,460000,{"date":2445,"open":2389,"high":2446,"low":2447,"close":2448,"change":944,"percent_change":952,"volume":2449,"transactions":9,"vwap":2448},"2025-06-30",85.34,84.86,85.21,721200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2447,"change":469,"percent_change":117,"volume":2455,"transactions":9,"vwap":2447},"2025-06-27",84.75,85.32,84.52,1374700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":204,"percent_change":684,"volume":2462,"transactions":9,"vwap":2461},"2025-06-26",84.3,84.68,84.25,84.6,606500,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2403,"percent_change":1116,"volume":2468,"transactions":9,"vwap":2467},"2025-06-25",84.5,83.94,84.050003,490100,{"date":2470,"open":2471,"high":2459,"low":2472,"close":2473,"change":1491,"percent_change":977,"volume":2474,"transactions":9,"vwap":2473},"2025-06-24",84.17,84.040001,84.51,428600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1491,"percent_change":1549,"volume":2481,"transactions":9,"vwap":2480},"2025-06-23",83.24,83.85,82.73,83.84,425900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1006,"percent_change":286,"volume":2488,"transactions":9,"vwap":2487},"2025-06-20",83.35,83.49,82.96,83.17,236500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":236,"percent_change":814,"volume":2495,"transactions":9,"vwap":2494},"2025-06-18",83.3,83.89,83.26,83.37,377800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2477,"change":1681,"percent_change":407,"volume":2501,"transactions":9,"vwap":2477},"2025-06-17",83.57,83.82,83.16,316000,{"date":2503,"open":2504,"high":2458,"low":2505,"close":2506,"change":136,"percent_change":337,"volume":2507,"transactions":9,"vwap":2506},"2025-06-16",83.83,83.73,83.93,2062100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":848,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-13",83.6,84.029999,83.14,83.34,-0.99,506000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2471,"change":1061,"percent_change":775,"volume":2521,"transactions":9,"vwap":2471},"2025-06-12",83.74,84.18,83.53,534600,{"date":2523,"open":2460,"high":2524,"low":2525,"close":2526,"change":581,"percent_change":146,"volume":2527,"transactions":9,"vwap":2526},"2025-06-11",84.29,83.72,83.92,699900,{"date":2529,"open":2530,"high":2531,"low":2504,"close":2532,"change":590,"percent_change":646,"volume":2533,"transactions":9,"vwap":2532},"2025-06-10",83.9,84.23,84.080002,315600,{"date":2535,"open":2530,"high":2313,"low":2485,"close":2536,"change":540,"percent_change":1184,"volume":2537,"transactions":9,"vwap":2536},"2025-06-09",83.76,327800,{"date":2539,"open":2540,"high":2530,"low":2541,"close":2525,"change":531,"percent_change":176,"volume":2542,"transactions":9,"vwap":2525},"2025-06-06",83.66,83.43,269000,{"date":2544,"open":2545,"high":2545,"low":2479,"close":2546,"change":580,"percent_change":1377,"volume":2547,"transactions":9,"vwap":2546},"2025-06-05",83.32,82.89,353900,{"date":2549,"open":2550,"high":2510,"low":2551,"close":2551,"change":903,"percent_change":192,"volume":2552,"transactions":9,"vwap":2551},"2025-06-04",83.47,83.07,986900,{"date":2554,"open":2546,"high":2555,"low":2556,"close":2557,"change":226,"percent_change":1453,"volume":2558,"transactions":9,"vwap":2557},"2025-06-03",83.48,82.63,83.4,265000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":843,"percent_change":236,"volume":2565,"transactions":9,"vwap":2564},"2025-06-02",82.71,82.95,81.94,82.92,310700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1184,"percent_change":999,"volume":2572,"transactions":9,"vwap":2571},"2025-05-30",82.49,83.019997,82.14,82.81,305000,{"date":2574,"open":2575,"high":2576,"low":2570,"close":2577,"change":889,"percent_change":1302,"volume":2578,"transactions":9,"vwap":2577},"2025-05-29",82.74,82.8,82.76,305100,{"date":2580,"open":2500,"high":2500,"low":2581,"close":2582,"change":2583,"percent_change":266,"volume":2584,"transactions":9,"vwap":2582},"2025-05-28",82.34,82.4,-0.67,252200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2551,"change":1770,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2551},"2025-05-27",82.59,83.13,82.23,1.63,611800,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":1005,"percent_change":1145,"volume":2597,"transactions":9,"vwap":2596},"2025-05-23",81.12,81.97,81.74,428000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":286,"percent_change":1385,"volume":2604,"transactions":9,"vwap":2603},"2025-05-22",81.91,82.33,81.5,81.95,483300,{"date":2606,"open":2607,"high":2484,"low":2570,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-21",83.31,82.19,-1.62,-1.93,431600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-20",83.8,84.059998,83.5,83.81,-0.17,302900,{"date":2621,"open":2622,"high":2472,"low":2623,"close":2624,"change":486,"percent_change":843,"volume":2625,"transactions":9,"vwap":2624},"2025-05-19",83.23,83.22,83.95,288400,{"date":2627,"open":2500,"high":2628,"low":2564,"close":2628,"change":2629,"percent_change":376,"volume":2630,"transactions":9,"vwap":2628},"2025-05-16",83.86,0.72,496200,{"date":2632,"open":2633,"high":2512,"low":2633,"close":2512,"change":674,"percent_change":1108,"volume":2634,"transactions":9,"vwap":2512},"2025-05-15",82.16,443800,{"date":2636,"open":2577,"high":2577,"low":2637,"close":2589,"change":2638,"percent_change":1681,"volume":2639,"transactions":9,"vwap":2589},"2025-05-14",82.11,-0.57,330900,{"date":2641,"open":2642,"high":2643,"low":2577,"close":2576,"change":581,"percent_change":146,"volume":2644,"transactions":9,"vwap":2576},"2025-05-13",82.98,83.15,991400,{"date":2646,"open":2588,"high":2588,"low":2568,"close":2486,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2486},"2025-05-12",1.71,2.1,561100,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":173,"percent_change":1702,"volume":2655,"transactions":9,"vwap":2654},"2025-05-09",81.49,81.050003,81.25,398800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1821,"percent_change":600,"volume":2662,"transactions":9,"vwap":2661},"2025-05-08",81.22,82.019997,80.99,81.28,1443500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":226,"percent_change":203,"volume":2669,"transactions":9,"vwap":2668},"2025-05-07",80.59,81.089996,80.36,80.75,292700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":459,"percent_change":1953,"volume":2676,"transactions":9,"vwap":2675},"2025-05-06",80.28,80.82,80.080002,80.27,320200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1882,"percent_change":255,"volume":2683,"transactions":9,"vwap":2682},"2025-05-05",80.68,81.23,80.44,80.79,374800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":821,"percent_change":856,"volume":2690,"transactions":9,"vwap":2689},"2025-05-02",80.77,81.38,80.61,81.14,873900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":714,"percent_change":540,"volume":2697,"transactions":9,"vwap":2696},"2025-05-01",80.019997,80.55,79.6,79.93,731900,{"date":2699,"open":2700,"high":2701,"low":179,"close":2702,"change":557,"percent_change":557,"volume":2703,"transactions":9,"vwap":2702},"2025-04-30",79.23,80.21,79.9,449900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2702,"change":214,"percent_change":276,"volume":2709,"transactions":9,"vwap":2702},"2025-04-29",79.28,80.11,79.16,501700,{"date":183,"open":2711,"high":2712,"low":2713,"close":2714,"change":814,"percent_change":724,"volume":2715,"transactions":9,"vwap":2714},79.31,79.81,78.79,79.47,2892400]