[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSGX":3,"homepage-market-summary":30,"stock-historical-VSGX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSGX","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 ESG International Stock ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3361,1.8752,"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},80.27,80.48,80.62,79.88,81.04,-0.77,-0.95,113279.958224,85.16,67.88,193608.31133461354,71.7,2023,{"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},59.99,188101,68656886.144988,32.92,"2025-04-28",[185,188,197,206,216,227,236,246,255,266,277,288,299,310,320,330,340,351,361,372,380,391,399,408,419,429,439,448,457,466,477,488,498,508,516,527,535,545,555,564,574,581,591,598,607,616,626,637,647,657,668,677,688,697,707,718,728,737,747,757,765,773,783,794,800,806,815,822,829,834,841,845,850,856,861,867,876,884,889,895,902,906,913,920,926,932,939,945,950,957,966,973,978,984,990,997,1005,1011,1019,1028,1035,1043,1048,1056,1063,1067,1074,1080,1087,1093,1101,1107,1116,1123,1130,1138,1146,1155,1164,1172,1177,1185,1191,1197,1202,1211,1220,1228,1237,1244,1251,1259,1267,1275,1282,1290,1298,1305,1312,1321,1329,1336,1343,1350,1359,1367,1375,1383,1391,1398,1404,1412,1420,1429,1436,1442,1450,1457,1465,1471,1478,1483,1490,1497,1505,1511,1518,1523,1528,1537,1544,1548,1555,1562,1570,1577,1583,1591,1597,1605,1611,1619,1625,1631,1637,1641,1647,1653,1658,1664,1671,1680,1686,1692,1699,1706,1711,1714,1721,1728,1734,1739,1745,1750,1757,1763,1769,1773,1781,1788,1794,1797,1802,1808,1813,1819,1825,1831,1839,1847,1852,1858,1865,1873,1882,1887,1891,1896,1901,1906,1912,1918,1924,1931,1938,1944,1949,1954,1960,1963,1968,1973,1979,1984,1990,1994,1999,2004,2011,2017,2025,2029,2034,2038,2044,2051,2057,2061,2066,2074,2081,2089,2095,2101,2107,2111,2116,2122,2125,2130,2135,2139,2142,2149,2155,2160,2166,2172,2179,2186,2190,2197,2204,2210,2216,2222,2227,2233,2238,2242,2247,2252,2258,2264,2270,2276,2283,2289,2297,2304,2310,2318,2325,2332,2339,2345,2352,2356,2363,2367,2373,2378,2383,2388,2393,2399,2404,2410,2417,2422,2425,2430,2437,2443,2448,2454,2461,2468,2477,2483,2490,2495,2501,2505,2510,2514,2518,2524,2530,2535,2543,2551,2557,2563,2570,2576,2583,2590,2596,2602,2607,2614,2620,2628,2634,2639,2646,2652,2659,2666,2671,2678,2685,2692,2697],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1333,80.1655,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",81.68,80.59,-0.99,-1.21,127022.16498,1208,81.0554,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",82.4,81.94,82.03,0,128236.880547,1261,82.1655,{"date":207,"open":208,"high":209,"low":210,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",81.73,82.1,81.405,0.54,0.66,264177.019129,1815,81.7746,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",81.34,81.66,80.93,81.49,1.07,1.33,198655.077075,2138,81.3223,{"date":228,"open":220,"high":220,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",80.01,80.42,-0.65,-0.8,338309.412923,2022,80.2752,{"date":237,"open":190,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",81.8,80.86,81.07,-0.6,-0.73,197189.72437,1843,81.23,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",81.435,81.67,81.06,-0.02,139709.768927,1249,81.3785,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",81.74,82.095,81.13,81.69,-0.58,-0.7,155154.531717,1836,81.6042,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",81.92,82.46,81.641,82.27,0.79,0.97,190559.313987,1832,82.0803,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",81.615,81.725,80.97,81.48,-0.4,-0.49,183457.556369,1610,81.3852,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",82.74,82.83,81.62,81.88,-1.51,-1.81,168853.353679,1788,82.0166,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",82.85,83.53,82.842,83.39,0.27,0.32,309294.426121,1284,83.21,{"date":311,"open":312,"high":313,"low":269,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",82.78,83.24,83.12,1.41,1.73,190170.27459,1741,82.8899,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",81.63,81.71,81.14,-0.69,-0.84,131338.885725,1223,81.4502,{"date":331,"open":332,"high":333,"low":334,"close":199,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",82.61,82.68,82.34,0.99,1.22,158011.711453,1328,82.4599,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",81.86,82.2,80.85,81.41,0.03,0.04,209559.545735,1370,81.8293,{"date":352,"open":353,"high":249,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",81.56,81.12,81.38,-0.46,-0.56,305908.155507,2981,81.3758,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",81.76,82.3,81.45,81.84,-1.03,-1.24,182958.107823,1666,81.859,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":176,"volume":378,"transactions":29,"vwap":379},"2026-09-11",83.19,82.81,82.87,0.82,377683.419287,82.9417,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",82.49,82.5836,81.96,82.05,-1.07,-1.29,91976.348051,1170,82.2335,{"date":392,"open":123,"high":393,"low":394,"close":314,"change":325,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",83.72,83.075,-0.82,217890.304862,1661,83.2931,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":242,"volume":405,"transactions":406,"vwap":407},"2026-09-08",84.51,84.54,83.81,-0.62,121688.060656,1538,84.1293,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",83.88,84.5,83.82,84.43,0.56,0.67,179005.925372,1972,84.2261,{"date":420,"open":302,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",83.965,83.03,83.87,0.81,0.98,164875.75404,1577,83.6179,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":136,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",82.75,83.07,82.5342,83.06,0.72,86642.40871,1135,82.8136,{"date":440,"open":441,"high":313,"low":271,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",83.1,82.47,-0.81,-0.97,179347.741163,1626,82.8863,{"date":449,"open":450,"high":450,"low":432,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",83.77,83.28,-0.17,-0.2,156036.822804,2045,83.3341,{"date":458,"open":410,"high":459,"low":460,"close":461,"change":462,"percent_change":112,"volume":463,"transactions":464,"vwap":465},"2026-08-28",84.27,83.26,83.45,-0.33,140727.211571,1539,83.5617,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",83.84,83.91,83.5,83.78,0.07,0.08,113753.764696,1088,83.646,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",83.99,84.0785,83.58,83.71,-0.21,-0.25,109063.738591,968,83.7696,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":336,"volume":495,"transactions":496,"vwap":497},"2026-08-25",83.62,83.998,83.485,83.92,1.01,150745.372603,1637,83.6845,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":242,"volume":505,"transactions":506,"vwap":507},"2026-08-24",83.09,83.2,82.57,82.91,-0.61,101551.042847,1418,82.9172,{"date":509,"open":461,"high":482,"low":510,"close":511,"change":435,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",83.35,83.52,0.87,136846.82084,1667,83.514,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",82.7,83.04,82.56,82.8,0.05,0.06,140328.603052,1529,82.7139,{"date":528,"open":441,"high":529,"low":530,"close":431,"change":531,"percent_change":415,"volume":532,"transactions":533,"vwap":534},"2026-08-19",83.15,82.41,0.55,110623.07103,1128,82.7213,{"date":536,"open":537,"high":538,"low":539,"close":343,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",82.79,82.95,82.125,-1.54,-1.84,294292.958531,3200,82.3715,{"date":546,"open":450,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",84.22,83.6208,83.74,0.13,0.16,195337.688428,1704,83.9593,{"date":556,"open":471,"high":557,"low":558,"close":559,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",83.86,83.4,83.61,0.01,134678.321213,1605,83.5857,{"date":565,"open":566,"high":423,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",83.47,83.36,83.6,0.24,0.29,137919.507167,1645,83.619,{"date":575,"open":576,"high":577,"low":441,"close":567,"change":512,"percent_change":578,"volume":579,"transactions":370,"vwap":580},"2026-08-12",83.34,83.51,1.05,149864.408946,83.2777,{"date":582,"open":583,"high":584,"low":585,"close":382,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",82.88,82.93,82.32,0.09,0.11,161546.967517,1883,82.6588,{"date":592,"open":593,"high":594,"low":364,"close":199,"change":112,"percent_change":38,"volume":595,"transactions":596,"vwap":597},"2026-08-10",82.64,82.645,159433.29492,1461,82.489,{"date":599,"open":584,"high":600,"low":601,"close":537,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",83.1499,82.45,0.93,1.14,162388.016435,1779,82.6649,{"date":608,"open":609,"high":610,"low":611,"close":342,"change":612,"percent_change":356,"volume":613,"transactions":614,"vwap":615},"2026-08-06",81.83,82.36,81.655,-0.38,129596.458129,1335,82.0546,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":551,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",82.51,82.66,82.16,82.24,0.19,263665.565903,1116,82.3502,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",81.39,82.13,81.225,82.08,1.56,1.94,83407.554191,1069,81.8181,{"date":638,"open":639,"high":268,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",81.05,79.86,80.52,0.4,0.5,123369.342017,1517,80.2782,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",80.57,79.32,80.12,-0.12,-0.15,184908.040329,2291,80.0392,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",79.06,82.82,78.94,80.24,2.39,3.07,109976.10063,1343,79.8217,{"date":669,"open":670,"high":650,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":589,"vwap":676},"2026-07-29",78.45,77.58,77.85,-1.05,-1.33,133606.718904,78.1414,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",78.63,79.22,78.2,78.9,-0.63,-0.79,116929.670773,1399,78.7474,{"date":689,"open":690,"high":691,"low":661,"close":692,"change":693,"percent_change":415,"volume":694,"transactions":695,"vwap":696},"2026-07-27",80.18,80.19,79.53,0.53,97473.002187,1247,79.3736,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":612,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",79.46,79.61,78.85,79,-0.48,126860.711278,1073,79.2332,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",79.13,79.575,78.9116,79.38,-0.93,-1.16,87490.074358,1035,79.2435,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":453,"volume":725,"transactions":726,"vwap":727},"2026-07-22",80.35,80.5999,80.2836,80.31,-0.16,75707.491109,1164,80.4197,{"date":729,"open":730,"high":191,"low":731,"close":732,"change":632,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",80.15,79.77,80.47,1.98,93564.960425,1305,80.2376,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":38,"volume":744,"transactions":745,"vwap":746},"2026-07-20",79.54,79.84,78.83,78.91,-0.37,159049.378057,1424,79.1955,{"date":748,"open":680,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",79.67,75.6864,79.28,-0.91,-1.13,467995.387415,1550,78.9629,{"date":758,"open":759,"high":649,"low":760,"close":691,"change":23,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",80.37,79.905,-1.17,91781.998896,1197,80.2219,{"date":766,"open":767,"high":221,"low":768,"close":324,"change":73,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",81.15,80.3,0.41,213581.031124,1719,80.8979,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":273,"volume":780,"transactions":781,"vwap":782},"2026-07-14",80.83,81.2799,80.7279,80.81,0.78,133158.974735,1312,80.9117,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",80.79,80.8,79.8704,80.03,-1.7,-2.08,117370.242315,1362,80.3873,{"date":795,"open":796,"high":200,"low":324,"close":208,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":208},"2026-07-10",81.36,0.38,0.47,116500,{"date":801,"open":802,"high":322,"low":802,"close":803,"change":804,"percent_change":512,"volume":805,"transactions":9,"vwap":803},"2026-07-09",80.78,81.35,0.7,166200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",80.25,80.87,79.75,80.65,-0.35,-0.43,286700,{"date":816,"open":190,"high":257,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",80.75,81,-1.57,-1.9,82300,{"date":823,"open":824,"high":333,"low":825,"close":502,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":502},"2026-07-06",82.040001,82.029999,1.44,1.77,189100,{"date":830,"open":366,"high":831,"low":832,"close":259,"change":346,"percent_change":347,"volume":833,"transactions":9,"vwap":259},"2026-07-02",82.33,80.5,100600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":368,"percent_change":294,"volume":840,"transactions":9,"vwap":839},"2026-07-01",81.26,82.099998,81.080002,81.099998,321100,{"date":842,"open":323,"high":530,"low":292,"close":334,"change":843,"percent_change":151,"volume":844,"transactions":9,"vwap":334},"2026-06-30",0.6,273700,{"date":846,"open":847,"high":363,"low":848,"close":257,"change":211,"percent_change":415,"volume":849,"transactions":9,"vwap":257},"2026-06-29",81.3,80.45,99700,{"date":851,"open":852,"high":353,"low":853,"close":854,"change":241,"percent_change":242,"volume":855,"transactions":9,"vwap":854},"2026-06-26",80.71,80.6,81.2,96200,{"date":857,"open":610,"high":333,"low":858,"close":238,"change":107,"percent_change":859,"volume":860,"transactions":9,"vwap":238},"2026-06-25",81.16,1.1,190600,{"date":862,"open":344,"high":863,"low":864,"close":865,"change":472,"percent_change":586,"volume":866,"transactions":9,"vwap":865},"2026-06-24",81.18,80.41,80.91,227900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",82.5,82.52,80.44,80.84,-2.84,-3.39,483500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":569,"volume":883,"transactions":9,"vwap":881},"2026-06-22",83.67,84.089996,83.57,83.68,0.2,331400,{"date":885,"open":304,"high":886,"low":529,"close":887,"change":512,"percent_change":578,"volume":888,"transactions":9,"vwap":887},"2026-06-18",83.64,83.48,178500,{"date":890,"open":557,"high":891,"low":332,"close":332,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":332},"2026-06-17",84.29,-0.28,-0.34,197000,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":357,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",83.56,83.73,82.89,-0.67,209900,{"date":903,"open":879,"high":25,"low":567,"close":461,"change":315,"percent_change":904,"volume":905,"transactions":9,"vwap":461},"2026-06-15",1.72,179900,{"date":907,"open":908,"high":343,"low":909,"close":824,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":824},"2026-06-12",81.59,80.92,0.36,0.44,430500,{"date":914,"open":915,"high":260,"low":916,"close":190,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":190},"2026-06-11",79.11,79.010002,2.8,3.55,174500,{"date":921,"open":922,"high":691,"low":923,"close":924,"change":193,"percent_change":294,"volume":925,"transactions":9,"vwap":924},"2026-06-10",79.29,78.8,78.88,111400,{"date":927,"open":928,"high":803,"low":929,"close":930,"change":570,"percent_change":910,"volume":931,"transactions":9,"vwap":930},"2026-06-09",80.94,78.43,80.089996,130200,{"date":933,"open":934,"high":864,"low":935,"close":936,"change":415,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-08",80.010002,79.7,79.8,0.85,163500,{"date":940,"open":259,"high":259,"low":941,"close":709,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":709},"2026-06-05",78.87,-3.38,-4.1,262000,{"date":946,"open":947,"high":593,"low":948,"close":618,"change":347,"percent_change":522,"volume":949,"transactions":9,"vwap":618},"2026-06-04",82.11,81.99,349600,{"date":951,"open":583,"high":952,"low":953,"close":442,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":442},"2026-06-03",82.92,82.28,-0.78,-0.94,154200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",82.96,83.33,82.72,83.25,0.62,0.75,143000,{"date":967,"open":621,"high":968,"low":969,"close":970,"change":693,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-01",83,81.91,82.63,0.65,198000,{"date":974,"open":975,"high":961,"low":976,"close":837,"change":202,"percent_change":202,"volume":977,"transactions":9,"vwap":837},"2026-05-29",82.43,82.07,164500,{"date":979,"open":980,"high":981,"low":982,"close":837,"change":882,"percent_change":569,"volume":983,"transactions":9,"vwap":837},"2026-05-28",81.059998,82.25,81.040001,174200,{"date":985,"open":620,"high":343,"low":292,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",81.9,-0.22,-0.27,134100,{"date":991,"open":442,"high":442,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",81.64,82.12,1.91,2.38,98600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":67,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",80.49,80.63,80.040001,80.21,-0.04,130900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":808,"change":414,"percent_change":804,"volume":1010,"transactions":9,"vwap":808},"2026-05-21",79.33,80.46,79.089996,145200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":904,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",78.3,79.91,78.29,79.69,1.35,122200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",78.19,78.79,77.88,78.34,-0.57,-0.72,78700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":742,"change":73,"percent_change":1033,"volume":1034,"transactions":9,"vwap":742},"2026-05-18",78.56,79.71,78.31,0.42,172100,{"date":1036,"open":701,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",78.96,78.35,78.58,-1.99,-2.47,148300,{"date":1044,"open":848,"high":1045,"low":1046,"close":649,"change":622,"percent_change":569,"volume":1047,"transactions":9,"vwap":649},"2026-05-14",80.7,80.2,115800,{"date":1049,"open":1050,"high":871,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",79.76,79.59,80.38,0.92,1.16,125200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":699,"change":46,"percent_change":1061,"volume":1062,"transactions":9,"vwap":699},"2026-05-12",79.43,79.73,78.76,-1.72,224000,{"date":1064,"open":775,"high":1065,"low":19,"close":344,"change":560,"percent_change":560,"volume":1066,"transactions":9,"vwap":344},"2026-05-11",81.010002,177700,{"date":1068,"open":1069,"high":239,"low":1070,"close":872,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":872},"2026-05-08",80.58,80.26,1.34,1.69,80000,{"date":1075,"open":1076,"high":354,"low":1077,"close":1077,"change":1078,"percent_change":46,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",80.68,79.5,-1.12,343400,{"date":1081,"open":1082,"high":775,"low":1083,"close":19,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":19},"2026-05-06",80.059998,79.92,2.32,2.96,234000,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1013,"change":107,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1013},"2026-05-05",77.84,78.54,1.15,413200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":813,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",77.89,78.28,77.059998,77.41,-0.55,131100,{"date":1102,"open":1103,"high":1030,"low":1103,"close":1089,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1089},"2026-05-01",77.72,-0.11,-0.14,90500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",76.9,78.07,76.81,77.95,1.76,2.31,146600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":443,"percent_change":673,"volume":1122,"transactions":9,"vwap":1121},"2026-04-29",76.66,76.67,75.95,76.19,156200,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":283,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-28",77.31,76.59,77,-0.52,102100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":484,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",77.63,77.86,77.36,77.4,-0.32,124800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":273,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",77.089996,77.7,76.87,77.65,1.26,234600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",77.21,77.51,75.9,76.68,-1.06,-1.36,137500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-22",77.56,77.77,77.43,77.74,0.64,0.83,170500,{"date":1165,"open":1013,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",78.4,76.93,77.099998,-1.46,-1.86,106900,{"date":1173,"open":929,"high":1174,"low":1175,"close":1030,"change":112,"percent_change":284,"volume":1176,"transactions":9,"vwap":1030},"2026-04-20",78.7,78.099998,145600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",78.77,79.63,78.95,1.42,1.83,180400,{"date":1186,"open":672,"high":672,"low":1187,"close":1188,"change":67,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-16",77.34,77.53,-0.06,124900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":671,"change":560,"percent_change":560,"volume":1196,"transactions":9,"vwap":671},"2026-04-15",77.32,77.71,77.13,117000,{"date":1198,"open":1195,"high":1103,"low":1127,"close":1199,"change":1200,"percent_change":315,"volume":1201,"transactions":9,"vwap":1199},"2026-04-14",77.57,1.08,144800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",75.29,76.52,75.089996,76.49,0.68,0.9,121800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",75.99,76.29,75.6,75.81,0.23,0.3,120400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":893,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",75.080002,75.94,74.75,75.58,-0.26,122400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",76.3,76.33,75.22,75.84,3.41,4.71,176300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":347,"percent_change":523,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",72,72.59,71.2,72.43,115600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":843,"volume":1250,"transactions":9,"vwap":1248},"2026-04-06",72.010002,72.63,72.39,0.43,160100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":367,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",71.28,72.51,70.050003,71.96,-0.75,374300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":425,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",72.31,73.16,72.3,72.71,1.37,192000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":918,"volume":1274,"transactions":9,"vwap":1272},"2026-03-31",69.99,71.97,69.8,71.73,2.46,417600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1003,"percent_change":1189,"volume":1281,"transactions":9,"vwap":1280},"2026-03-30",69.82,69.93,68.91,69.27,264500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":955,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",69.65,70,69.14,69.31,-0.66,718700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1170,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-26",70.74,71.16,69.92,69.97,-2.59,288200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1300,"change":578,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-25",71.83,72.2,71.54,1.48,230400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":325,"percent_change":444,"volume":1311,"transactions":9,"vwap":1310},"2026-03-24",70.27,71.15,70.18,70.78,321000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",71.27,72.18,70.69,71.47,1.96,2.82,221200,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",71.37,69.17,69.51,-2.7,-3.74,284000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":346,"percent_change":347,"volume":1335,"transactions":9,"vwap":1334},"2026-03-19",70.84,72.46,70.63,72.21,369000,{"date":1337,"open":1338,"high":1339,"low":1315,"close":1315,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1315},"2026-03-18",73.54,73.63,-1.48,-2.01,343300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":306,"percent_change":911,"volume":1349,"transactions":9,"vwap":1348},"2026-03-17",74.51,74.79,73.55,73.66,116000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-16",73.099998,73.59,72.95,73.34,1.53,2.13,216000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":96,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-13",72.84,73.25,71.71,71.81,-1.02,232700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":819,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-12",73.4,73.76,72.28,72.55,-2.12,249600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":112,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",74.07,74.52,73.77,74.12,-0.29,190000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":797,"volume":1390,"transactions":9,"vwap":1388},"2026-03-10",74.63,75.7,74.099998,74.41,0.28,457000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":435,"percent_change":425,"volume":1397,"transactions":9,"vwap":1396},"2026-03-09",72.16,74.35,71.65,74.13,357500,{"date":1399,"open":1400,"high":1401,"low":1254,"close":1402,"change":1026,"percent_change":444,"volume":1403,"transactions":9,"vwap":1402},"2026-03-06",72.65,73.88,73.41,271500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1396,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1396},"2026-03-05",74.59,74.94,73.43,-1.49,-1.97,250800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":779,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",75.099998,75.97,74.95,75.62,1.04,315600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",74.019997,75.25,73,74.84,-2.95,-3.79,267400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":294,"percent_change":820,"volume":1435,"transactions":9,"vwap":1434},"2026-03-02",77.23,78.12,77.010002,77.79,300200,{"date":1437,"open":1438,"high":740,"low":1439,"close":1440,"change":892,"percent_change":812,"volume":1441,"transactions":9,"vwap":1440},"2026-02-27",79.25,79.14,79.3,233100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",79.9,78.93,79.58,-0.36,-0.45,215200,{"date":1451,"open":1452,"high":1453,"low":739,"close":1454,"change":107,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-25",79.68,79.97,79.94,1.13,205100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":779,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",78.62,79.26,78.52,79.050003,0.61,350300,{"date":1466,"open":941,"high":1467,"low":1468,"close":1469,"change":1257,"percent_change":23,"volume":1470,"transactions":9,"vwap":1469},"2026-02-23",79.099998,78.36,78.44,237600,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-20",78,79.19,0.96,1.23,208000,{"date":1479,"open":1480,"high":1013,"low":1132,"close":1481,"change":202,"percent_change":202,"volume":1482,"transactions":9,"vwap":1481},"2026-02-19",77.87,78.23,140700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1481,"change":1488,"percent_change":622,"volume":1489,"transactions":9,"vwap":1481},"2026-02-18",78.22,78.75,78.089996,0.15,241100,{"date":1491,"open":1492,"high":1030,"low":1195,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",78.15,78.080002,-0.1,-0.13,577000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":305,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",77.81,78.84,77.38,78.18,0.35,179700,{"date":1506,"open":1507,"high":1508,"low":1160,"close":1509,"change":954,"percent_change":192,"volume":1510,"transactions":9,"vwap":1509},"2026-02-12",78.98,78.99,77.91,214700,{"date":1512,"open":1513,"high":1022,"low":1514,"close":1515,"change":1516,"percent_change":415,"volume":1517,"transactions":9,"vwap":1515},"2026-02-11",78.59,78.059998,78.69,0.52,328400,{"date":1519,"open":759,"high":802,"low":1520,"close":1521,"change":53,"percent_change":550,"volume":1522,"transactions":9,"vwap":1521},"2026-02-10",78.11,78.17,244600,{"date":1524,"open":1431,"high":1110,"low":1525,"close":1110,"change":1455,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1110},"2026-02-09",77.14,1.47,431300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-06",76.91,76.95,76,76.94,1.64,2.18,131400,{"date":1538,"open":1539,"high":1233,"low":1540,"close":1541,"change":262,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-05",75.39,75.12,75.3,-0.92,235100,{"date":1545,"open":1546,"high":1546,"low":1386,"close":1532,"change":146,"percent_change":484,"volume":1547,"transactions":9,"vwap":1532},"2026-02-04",76.84,160400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1121,"change":1553,"percent_change":1389,"volume":1554,"transactions":9,"vwap":1121},"2026-02-03",76.28,76.4,75.41,0.21,166100,{"date":1556,"open":1557,"high":1558,"low":1215,"close":1559,"change":1560,"percent_change":1208,"volume":1561,"transactions":9,"vwap":1559},"2026-02-02",75.75,76.14,75.98,0.51,182500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":66,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-30",76.18,76.39,75.28,75.47,-1.69,192900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":652,"volume":1576,"transactions":9,"vwap":1574},"2026-01-29",77.16,75.78,76.77,-0.09,181500,{"date":1578,"open":1579,"high":1525,"low":1580,"close":1581,"change":724,"percent_change":483,"volume":1582,"transactions":9,"vwap":1581},"2026-01-28",77.050003,76.21,76.86,365100,{"date":1584,"open":1585,"high":1431,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-27",76.61,76.58,77.019997,1.11,1.46,261500,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":642,"percent_change":693,"volume":1596,"transactions":9,"vwap":1595},"2026-01-26",75.65,76.27,75.91,194200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1503,"volume":1604,"transactions":9,"vwap":1602},"2026-01-23",74.92,75.59,74.83,75.51,0.26,132100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1423,"change":779,"percent_change":578,"volume":1610,"transactions":9,"vwap":1423},"2026-01-22",75.029999,75.38,74.98,240900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":971,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-21",74.11,74.8,73.83,74.47,0.88,261900,{"date":1620,"open":1621,"high":1388,"low":1370,"close":1622,"change":673,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-20",74.19,73.82,-1.4,227000,{"date":1626,"open":1627,"high":1540,"low":1628,"close":1629,"change":1488,"percent_change":882,"volume":1630,"transactions":9,"vwap":1629},"2026-01-16",74.77,74.44,74.87,201100,{"date":1632,"open":1627,"high":1609,"low":1633,"close":1634,"change":1635,"percent_change":1217,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",74.62,74.72,0.17,230600,{"date":1638,"open":1378,"high":1639,"low":1640,"close":1639,"change":797,"percent_change":1560,"volume":1477,"transactions":9,"vwap":1639},"2026-01-14",74.55,74.14,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1128,"percent_change":262,"volume":1646,"transactions":9,"vwap":1645},"2026-01-13",74.5,74.089996,74.17,176700,{"date":1648,"open":1649,"high":1634,"low":1649,"close":1650,"change":1161,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-12",74.080002,74.69,0.86,255400,{"date":1654,"open":1655,"high":1613,"low":1339,"close":1656,"change":843,"percent_change":377,"volume":1657,"transactions":9,"vwap":1656},"2026-01-09",73.73,74.050003,231900,{"date":1659,"open":1362,"high":1660,"low":1661,"close":1662,"change":523,"percent_change":473,"volume":1663,"transactions":9,"vwap":1662},"2026-01-08",73.51,73.14,73.45,122000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":462,"percent_change":1448,"volume":1670,"transactions":9,"vwap":1669},"2026-01-07",73.57,73.67,73.3,73.39,195300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-06",73.75,73.87,73.61,73.72,0.25,0.34,233900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":377,"percent_change":1455,"volume":1685,"transactions":9,"vwap":1683},"2026-01-05",72.89,73.47,72.78,196000,{"date":1687,"open":1688,"high":1400,"low":1689,"close":1400,"change":1690,"percent_change":826,"volume":1691,"transactions":9,"vwap":1400},"2026-01-02",72.64,72.24,1.03,204000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1136,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-31",71.92,71.59,71.62,-0.44,218900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":347,"percent_change":523,"volume":1705,"transactions":9,"vwap":1704},"2025-12-30",72.13,72.17,71.9,71.94,370300,{"date":1707,"open":1708,"high":1372,"low":1709,"close":1703,"change":892,"percent_change":112,"volume":1710,"transactions":9,"vwap":1703},"2025-12-29",72.53,71.57,495500,{"date":1712,"open":1713,"high":1315,"low":1713,"close":1315,"change":910,"percent_change":643,"volume":1304,"transactions":9,"vwap":1315},"2025-12-26",71.87,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":173,"percent_change":1003,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",71.84,71.93,71.64,71.82,184600,{"date":1722,"open":1723,"high":1724,"low":1302,"close":1725,"change":1726,"percent_change":141,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",71.67,71.98,71.85,0.49,575400,{"date":1729,"open":1331,"high":1730,"low":1731,"close":1732,"change":797,"percent_change":211,"volume":1733,"transactions":9,"vwap":1732},"2025-12-22",71.41,70.79,71.36,162300,{"date":1735,"open":1736,"high":1241,"low":1736,"close":1737,"change":38,"percent_change":1288,"volume":1738,"transactions":9,"vwap":1737},"2025-12-19",70.75,70.98,734300,{"date":1740,"open":1709,"high":1741,"low":1742,"close":1743,"change":1463,"percent_change":1651,"volume":1744,"transactions":9,"vwap":1743},"2025-12-18",71.78,71.23,71.45,131900,{"date":1746,"open":1747,"high":1317,"low":1748,"close":1331,"change":261,"percent_change":443,"volume":1749,"transactions":9,"vwap":1331},"2025-12-17",71.26,70.72,157000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1226,"percent_change":1447,"volume":1756,"transactions":9,"vwap":1755},"2025-12-16",71.44,71.66,71.13,71.42,165800,{"date":1758,"open":1694,"high":1759,"low":1760,"close":1761,"change":798,"percent_change":212,"volume":1762,"transactions":9,"vwap":1761},"2025-12-15",71.99,71.52,71.68,162700,{"date":1764,"open":1300,"high":1270,"low":1765,"close":1766,"change":404,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-12",71.12,71.21,-0.86,96800,{"date":1770,"open":1753,"high":1239,"low":1771,"close":1300,"change":472,"percent_change":53,"volume":1772,"transactions":9,"vwap":1300},"2025-12-11",71.53,131200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1071,"volume":1780,"transactions":9,"vwap":1778},"2025-12-10",71.059998,71.88,71.010002,71.76,0.95,115700,{"date":1782,"open":1783,"high":1754,"low":1784,"close":1785,"change":1786,"percent_change":893,"volume":1787,"transactions":9,"vwap":1785},"2025-12-09",70.87,70.68,70.81,-0.24,124600,{"date":1789,"open":1790,"high":1791,"low":1331,"close":1792,"change":724,"percent_change":987,"volume":1793,"transactions":9,"vwap":1792},"2025-12-08",71.43,71.56,71.050003,105300,{"date":1795,"open":1732,"high":1302,"low":1796,"close":1766,"change":622,"percent_change":305,"volume":1227,"transactions":9,"vwap":1766},"2025-12-05",71.089996,{"date":1798,"open":1754,"high":1799,"low":1785,"close":1800,"change":882,"percent_change":1389,"volume":1801,"transactions":9,"vwap":1800},"2025-12-04",71.19,71.019997,122800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1553,"percent_change":1218,"volume":1744,"transactions":9,"vwap":1807},"2025-12-03",70.49,70.83,70.35,70.82,{"date":1809,"open":1316,"high":1316,"low":1810,"close":1811,"change":882,"percent_change":1389,"volume":1812,"transactions":9,"vwap":1811},"2025-12-02",70.33,70.61,135900,{"date":1814,"open":1815,"high":1736,"low":1816,"close":1817,"change":893,"percent_change":703,"volume":1818,"transactions":9,"vwap":1817},"2025-12-01",70.48,70.4,70.41,159300,{"date":1820,"open":1821,"high":1822,"low":1810,"close":1736,"change":769,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1736},"2025-11-28",70.43,70.93,0.58,113100,{"date":1826,"open":1827,"high":1784,"low":1828,"close":1829,"change":1161,"percent_change":1053,"volume":1830,"transactions":9,"vwap":1829},"2025-11-26",69.91,69.73,70.34,146700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1690,"volume":1838,"transactions":9,"vwap":1836},"2025-11-25",69.029999,69.88,68.89,69.7,0.71,114700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":117,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-24",68.93,69.16,68.69,68.99,0.45,123600,{"date":1848,"open":1849,"high":1841,"low":26,"close":1850,"change":272,"percent_change":1054,"volume":1851,"transactions":9,"vwap":1850},"2025-11-21",68.029999,68.68,312600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1542,"percent_change":163,"volume":1857,"transactions":9,"vwap":1856},"2025-11-20",69.32,69.46,67.89,153700,{"date":1859,"open":1860,"high":1280,"low":1861,"close":1862,"change":483,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-19",68.9,68.55,68.81,-0.3,133500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":261,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-18",68.88,69.24,68.54,69.019997,-0.83,121300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-17",70.029999,70.24,69.35,69.6,-0.87,-1.23,144600,{"date":1883,"open":1884,"high":1310,"low":1255,"close":1885,"change":483,"percent_change":1863,"volume":1886,"transactions":9,"vwap":1885},"2025-11-14",70.099998,70.47,120500,{"date":1888,"open":1241,"high":1889,"low":1804,"close":1784,"change":325,"percent_change":444,"volume":1890,"transactions":9,"vwap":1784},"2025-11-13",71.35,157100,{"date":1892,"open":1893,"high":1894,"low":1253,"close":1323,"change":73,"percent_change":1895,"volume":1768,"transactions":9,"vwap":1323},"2025-11-12",71.31,71.48,0.46,{"date":1897,"open":1731,"high":1241,"low":1731,"close":1898,"change":1603,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-11",71.040001,0.37,99200,{"date":1902,"open":1816,"high":1805,"low":1903,"close":1310,"change":273,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1310},"2025-11-10",70.25,1.39,159600,{"date":1907,"open":1908,"high":1834,"low":1909,"close":1910,"change":202,"percent_change":202,"volume":1911,"transactions":9,"vwap":1910},"2025-11-07",69.54,69.040001,69.81,188700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1910,"change":1786,"percent_change":893,"volume":1917,"transactions":9,"vwap":1910},"2025-11-06",70.11,70.21,69.59,199500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1255,"change":797,"percent_change":531,"volume":1923,"transactions":9,"vwap":1255},"2025-11-05",69.63,70.3,69.5,132800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1879,"percent_change":1880,"volume":1930,"transactions":9,"vwap":1929},"2025-11-04",69.78,70.13,69.62,69.67,120800,{"date":1932,"open":1933,"high":1934,"low":1921,"close":1935,"change":550,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-03",70.7,70.9,70.54,0.18,303600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1817,"change":453,"percent_change":892,"volume":1943,"transactions":9,"vwap":1817},"2025-10-31",70.52,70.73,70.23,135000,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1811,"change":1025,"percent_change":232,"volume":1948,"transactions":9,"vwap":1811},"2025-10-30",70.5,70.92,216700,{"date":1950,"open":1951,"high":1718,"low":1785,"close":1952,"change":653,"percent_change":483,"volume":1953,"transactions":9,"vwap":1952},"2025-10-29",71.61,71.18,145900,{"date":1955,"open":1742,"high":1956,"low":1957,"close":1958,"change":1494,"percent_change":1105,"volume":1959,"transactions":9,"vwap":1958},"2025-10-28",71.51,71.14,71.33,165500,{"date":1961,"open":1894,"high":1956,"low":1747,"close":1790,"change":531,"percent_change":779,"volume":1962,"transactions":9,"vwap":1790},"2025-10-27",161300,{"date":1964,"open":1965,"high":1766,"low":1310,"close":1966,"change":1389,"percent_change":642,"volume":1967,"transactions":9,"vwap":1966},"2025-10-24",70.86,70.88,95100,{"date":1969,"open":1970,"high":1736,"low":1914,"close":1971,"change":1389,"percent_change":642,"volume":1972,"transactions":9,"vwap":1971},"2025-10-23",70.26,70.6,153000,{"date":1974,"open":1806,"high":1975,"low":1295,"close":1976,"change":1977,"percent_change":1104,"volume":1978,"transactions":9,"vwap":1976},"2025-10-22",70.58,70.32,-0.08,138300,{"date":1980,"open":1947,"high":1947,"low":1921,"close":1816,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1816},"2025-10-21",-0.54,-0.76,130500,{"date":1985,"open":1986,"high":1765,"low":1987,"close":1988,"change":141,"percent_change":425,"volume":1989,"transactions":9,"vwap":1988},"2025-10-20",70.57,70.56,70.94,113500,{"date":1991,"open":1992,"high":1817,"low":1992,"close":1903,"change":1494,"percent_change":1105,"volume":1993,"transactions":9,"vwap":1903},"2025-10-17",69.69,112800,{"date":1995,"open":1976,"high":1333,"low":1996,"close":1806,"change":1997,"percent_change":414,"volume":1998,"transactions":9,"vwap":1806},"2025-10-16",70.07,0.39,83700,{"date":2000,"open":1926,"high":2001,"low":2002,"close":2003,"change":779,"percent_change":1455,"volume":1536,"transactions":9,"vwap":2003},"2025-10-15",70.16,69.55,69.96,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1575,"percent_change":1495,"volume":2010,"transactions":9,"vwap":2009},"2025-10-14",68.67,69.53,68.64,69.18,101900,{"date":2012,"open":2013,"high":2014,"low":1867,"close":1280,"change":578,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1280},"2025-10-13",69.11,69.34,1.54,107200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1210,"transactions":9,"vwap":2022},"2025-10-10",69.72,69.85,68.11,68.22,-1.68,-2.4,{"date":2026,"open":1821,"high":1946,"low":1992,"close":2027,"change":1099,"percent_change":954,"volume":2028,"transactions":9,"vwap":2027},"2025-10-09",69.9,126400,{"date":2030,"open":1976,"high":2031,"low":2032,"close":2031,"change":305,"percent_change":797,"volume":2033,"transactions":9,"vwap":2031},"2025-10-08",70.45,70.22,125700,{"date":2035,"open":2036,"high":1941,"low":1309,"close":1309,"change":404,"percent_change":2037,"volume":1886,"transactions":9,"vwap":1309},"2025-10-07",70.65,-0.88,{"date":2039,"open":2040,"high":1988,"low":2041,"close":2042,"change":551,"percent_change":1217,"volume":2043,"transactions":9,"vwap":2042},"2025-10-06",70.76,70.66,70.8,112000,{"date":2045,"open":1946,"high":2046,"low":2047,"close":2048,"change":414,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-03",70.71,70.36,70.64,0.8,126700,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":882,"percent_change":570,"volume":2056,"transactions":9,"vwap":2055},"2025-10-02",70.31,69.76,70.080002,98900,{"date":2058,"open":1929,"high":1269,"low":1929,"close":1834,"change":1560,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1834},"2025-10-01",0.74,89700,{"date":2062,"open":1844,"high":2063,"low":1844,"close":2064,"change":1899,"percent_change":211,"volume":2065,"transactions":9,"vwap":2064},"2025-09-30",69.4,69.37,123000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":804,"volume":2073,"transactions":9,"vwap":2071},"2025-09-29",68.97,69.29,68.84,69,0.48,80200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1635,"percent_change":1677,"volume":2080,"transactions":9,"vwap":2079},"2025-09-26",68.32,68.56,68.23,68.52,126600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":284,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-25",68.27,68.45,68.059998,68.35,-0.71,208300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2070,"change":284,"percent_change":2087,"volume":2094,"transactions":9,"vwap":2070},"2025-09-24",69.07,69.13,68.72,191400,{"date":2096,"open":1828,"high":1828,"low":2097,"close":2098,"change":2099,"percent_change":1226,"volume":2100,"transactions":9,"vwap":2098},"2025-09-23",69.25,69.33,-0.18,471300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1325,"change":1389,"percent_change":642,"volume":2106,"transactions":9,"vwap":1325},"2025-09-22",69.3,69.52,69.059998,629700,{"date":2108,"open":2097,"high":2103,"low":2105,"close":2109,"change":2087,"percent_change":1365,"volume":2110,"transactions":9,"vwap":2109},"2025-09-19",69.23,146300,{"date":2112,"open":1828,"high":2113,"low":2007,"close":2114,"change":882,"percent_change":570,"volume":2115,"transactions":9,"vwap":2114},"2025-09-18",70.19,69.94,175100,{"date":2117,"open":2118,"high":1903,"low":2119,"close":2120,"change":251,"percent_change":173,"volume":2121,"transactions":9,"vwap":2120},"2025-09-17",69.71,69.41,69.74,208500,{"date":2123,"open":1828,"high":1910,"low":1922,"close":2054,"change":522,"percent_change":472,"volume":2124,"transactions":9,"vwap":2054},"2025-09-16",85800,{"date":2126,"open":2127,"high":2118,"low":2128,"close":2118,"change":798,"percent_change":1208,"volume":2129,"transactions":9,"vwap":2118},"2025-09-15",69.56,69.47,134400,{"date":2131,"open":2132,"high":1854,"low":2105,"close":1868,"change":2133,"percent_change":462,"volume":2134,"transactions":9,"vwap":1868},"2025-09-12",69.28,-0.23,135700,{"date":2136,"open":2137,"high":2128,"low":2137,"close":2128,"change":2049,"percent_change":1054,"volume":2138,"transactions":9,"vwap":2128},"2025-09-11",68.92,138900,{"date":2140,"open":1843,"high":1867,"low":1869,"close":2006,"change":1635,"percent_change":1677,"volume":2141,"transactions":9,"vwap":2006},"2025-09-10",104200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":653,"percent_change":987,"volume":2148,"transactions":9,"vwap":2147},"2025-09-09",68.43,68.6,68.38,68.5,120900,{"date":2150,"open":2151,"high":2152,"low":2022,"close":2153,"change":971,"percent_change":1475,"volume":2154,"transactions":9,"vwap":2153},"2025-09-08",68.3,68.66,68.65,172000,{"date":2156,"open":2022,"high":2151,"low":2157,"close":2158,"change":1845,"percent_change":415,"volume":2159,"transactions":9,"vwap":2158},"2025-09-05",67.72,68,125000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":1997,"percent_change":1823,"volume":2165,"transactions":9,"vwap":2163},"2025-09-04",67.21,67.55,67.050003,125500,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1553,"percent_change":117,"volume":2171,"transactions":9,"vwap":2170},"2025-09-03",66.9,67.22,67.16,69200,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1982,"volume":2178,"transactions":9,"vwap":2176},"2025-09-02",67.24,66.54,66.95,-0.51,171200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":813,"percent_change":683,"volume":2185,"transactions":9,"vwap":2184},"2025-08-29",67.41,67.77,67.34,67.46,127100,{"date":2187,"open":2157,"high":2188,"low":2163,"close":1856,"change":1217,"percent_change":1678,"volume":2189,"transactions":9,"vwap":1856},"2025-08-28",68.46,147800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1495,"percent_change":146,"volume":2196,"transactions":9,"vwap":2195},"2025-08-27",67.3,67.68,67.2,67.66,181800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":202,"percent_change":202,"volume":2203,"transactions":9,"vwap":2202},"2025-08-26",67.65,67.86,67.63,67.79,97100,{"date":2205,"open":2151,"high":2206,"low":2207,"close":2202,"change":326,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2202},"2025-08-25",68.4,67.78,-1.22,226200,{"date":2211,"open":2182,"high":2006,"low":2212,"close":2213,"change":2214,"percent_change":316,"volume":2215,"transactions":9,"vwap":2213},"2025-08-22",67.62,68.63,1.17,76100,{"date":2217,"open":2218,"high":2219,"low":2183,"close":2184,"change":893,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2184},"2025-08-21",67.45,67.58,-0.5,97200,{"date":2223,"open":1856,"high":2071,"low":2224,"close":2225,"change":550,"percent_change":622,"volume":2226,"transactions":9,"vwap":2225},"2025-08-20",67.5,67.8,99800,{"date":2228,"open":2229,"high":1849,"low":2230,"close":2231,"change":484,"percent_change":743,"volume":2232,"transactions":9,"vwap":2231},"2025-08-19",67.95,67.61,67.67,153900,{"date":2234,"open":2230,"high":2235,"low":2230,"close":2235,"change":2236,"percent_change":1553,"volume":2237,"transactions":9,"vwap":2235},"2025-08-18",67.92,0.14,99300,{"date":2239,"open":2202,"high":2240,"low":2201,"close":2207,"change":1389,"percent_change":769,"volume":2241,"transactions":9,"vwap":2207},"2025-08-15",67.9,89500,{"date":2243,"open":2244,"high":2245,"low":2194,"close":2224,"change":1786,"percent_change":812,"volume":2246,"transactions":9,"vwap":2224},"2025-08-14",67.31,67.52,516300,{"date":2248,"open":2230,"high":2182,"low":2249,"close":2250,"change":798,"percent_change":804,"volume":2251,"transactions":9,"vwap":2250},"2025-08-13",67.56,67.74,179200,{"date":2253,"open":2254,"high":2192,"low":2255,"close":2256,"change":435,"percent_change":1200,"volume":2257,"transactions":9,"vwap":2256},"2025-08-12",66.82,66.72,67.27,85100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":652,"percent_change":2099,"volume":1137,"transactions":9,"vwap":2263},"2025-08-11",66.62,66.7,66.46,66.55,{"date":2265,"open":2263,"high":2266,"low":2267,"close":2268,"change":569,"percent_change":910,"volume":2269,"transactions":9,"vwap":2268},"2025-08-08",66.8,66.49,66.67,110400,{"date":2271,"open":2263,"high":2272,"low":2273,"close":2274,"change":211,"percent_change":377,"volume":2275,"transactions":9,"vwap":2274},"2025-08-07",66.68,66.19,66.43,121900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":797,"percent_change":1823,"volume":2282,"transactions":9,"vwap":2281},"2025-08-06",65.66,65.92,65.6,65.89,128000,{"date":2284,"open":2285,"high":2267,"low":2286,"close":2287,"change":586,"percent_change":2236,"volume":2288,"transactions":9,"vwap":2287},"2025-08-05",65.55,65.21,65.51,139000,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-04",65.010002,65.77,65.42,0.84,1.3,91900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":483,"percent_change":1136,"volume":2303,"transactions":9,"vwap":2302},"2025-08-01",64.69,64.92,64.16,64.58,131700,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":38,"percent_change":1026,"volume":2309,"transactions":9,"vwap":2308},"2025-07-31",65.53,64.64,64.79,105800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":404,"volume":2317,"transactions":9,"vwap":2315},"2025-07-30",65.4,65.68,65.089996,65.26,-0.41,90000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":146,"percent_change":1381,"volume":2324,"transactions":9,"vwap":2323},"2025-07-29",66.089996,66.13,65.61,65.67,110800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1257,"percent_change":753,"volume":2331,"transactions":9,"vwap":2330},"2025-07-28",66.15,66.21,65.71,65.86,149400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":146,"percent_change":892,"volume":2338,"transactions":9,"vwap":2337},"2025-07-25",66.36,66.66,66.23,66.61,105400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2266,"change":1863,"percent_change":1448,"volume":2344,"transactions":9,"vwap":2266},"2025-07-24",66.96,67.019997,66.75,173800,{"date":2346,"open":2261,"high":2347,"low":2262,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-23",67.15,67.099998,1.24,1.88,152900,{"date":2353,"open":2313,"high":2279,"low":2354,"close":2330,"change":168,"percent_change":1936,"volume":2355,"transactions":9,"vwap":2330},"2025-07-22",65.49,120300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1678,"percent_change":1516,"volume":2362,"transactions":9,"vwap":2361},"2025-07-21",65.65,66.029999,65.57,65.74,133800,{"date":2364,"open":2365,"high":2366,"low":128,"close":2312,"change":1495,"percent_change":453,"volume":996,"transactions":9,"vwap":2312},"2025-07-18",65.73,65.97,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2306,"change":305,"percent_change":769,"volume":2372,"transactions":9,"vwap":2306},"2025-07-17",65.19,65.56,64.96,59500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2315,"change":1603,"percent_change":642,"volume":1042,"transactions":9,"vwap":2315},"2025-07-16",65.2,65.32,64.77,{"date":2379,"open":2354,"high":2354,"low":2380,"close":2381,"change":1863,"percent_change":356,"volume":2382,"transactions":9,"vwap":2381},"2025-07-15",64.88,65,114600,{"date":2384,"open":2385,"high":2376,"low":2291,"close":2386,"change":53,"percent_change":1488,"volume":2387,"transactions":9,"vwap":2386},"2025-07-14",65.099998,65.3,154700,{"date":2389,"open":2390,"high":2391,"low":2385,"close":2375,"change":1128,"percent_change":684,"volume":2392,"transactions":9,"vwap":2375},"2025-07-11",65.33,65.35,403700,{"date":2394,"open":2395,"high":2396,"low":2293,"close":2397,"change":522,"percent_change":473,"volume":2398,"transactions":9,"vwap":2397},"2025-07-10",65.64,65.78,65.72,180600,{"date":2400,"open":2401,"high":2313,"low":2402,"close":2323,"change":570,"percent_change":911,"volume":2403,"transactions":9,"vwap":2323},"2025-07-09",65.58,65.31,277700,{"date":2405,"open":2406,"high":2407,"low":2381,"close":2408,"change":1249,"percent_change":212,"volume":2409,"transactions":9,"vwap":2408},"2025-07-08",65.22,65.41,65.38,106400,{"date":2411,"open":2412,"high":2280,"low":2413,"close":2414,"change":713,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-07",65.29,64.81,64.95,-1.41,221300,{"date":2418,"open":2329,"high":2419,"low":2395,"close":2420,"change":1389,"percent_change":1249,"volume":2421,"transactions":9,"vwap":2420},"2025-07-03",65.93,65.88,128500,{"date":2423,"open":2315,"high":2313,"low":2314,"close":2280,"change":53,"percent_change":1488,"volume":2424,"transactions":9,"vwap":2280},"2025-07-02",172400,{"date":2426,"open":2427,"high":2365,"low":2391,"close":2428,"change":202,"percent_change":202,"volume":2429,"transactions":9,"vwap":2428},"2025-07-01",65.37,65.5,354300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2428,"change":2435,"percent_change":1678,"volume":2436,"transactions":9,"vwap":2428},"2025-06-30",65.25,65.54,65.07,0.22,295100,{"date":2438,"open":2375,"high":2439,"low":2440,"close":2441,"change":305,"percent_change":1033,"volume":2442,"transactions":9,"vwap":2441},"2025-06-27",65.52,65.059998,65.28,79200,{"date":2444,"open":2445,"high":2385,"low":2446,"close":2291,"change":1895,"percent_change":1837,"volume":2447,"transactions":9,"vwap":2291},"2025-06-26",64.93,64.74,132500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":146,"percent_change":1381,"volume":1780,"transactions":9,"vwap":2453},"2025-06-25",64.5,64.61,64.26,64.55,{"date":2455,"open":2456,"high":2308,"low":2457,"close":2446,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2446},"2025-06-24",64.24,64.17,1.18,1.86,735000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":1209,"volume":2467,"transactions":9,"vwap":2464},"2025-06-23",62.63,63.56,62.54,0.57,118700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-20",63.66,63.85,62.91,62.99,-1.27,-1.98,1266800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2452,"change":910,"percent_change":414,"volume":2482,"transactions":9,"vwap":2452},"2025-06-18",64.050003,64.62,63.74,123300,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-17",64.59,63.9,-0.85,-1.31,348800,{"date":2491,"open":2492,"high":2390,"low":2493,"close":2493,"change":570,"percent_change":1845,"volume":2494,"transactions":9,"vwap":2493},"2025-06-16",64.83,64.75,93200,{"date":2496,"open":2497,"high":2413,"low":2452,"close":2498,"change":1152,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-13",64.51,64.46,-1.62,280800,{"date":2502,"open":2386,"high":2401,"low":2503,"close":2439,"change":1899,"percent_change":2466,"volume":2504,"transactions":9,"vwap":2439},"2025-06-12",65.27,536200,{"date":2506,"open":2386,"high":2428,"low":2507,"close":2508,"change":1977,"percent_change":652,"volume":2509,"transactions":9,"vwap":2508},"2025-06-11",65.050003,65.15,182200,{"date":2511,"open":2286,"high":2512,"low":2291,"close":2512,"change":1603,"percent_change":642,"volume":2513,"transactions":9,"vwap":2512},"2025-06-10",65.23,90400,{"date":2515,"open":2380,"high":2516,"low":2413,"close":2517,"change":882,"percent_change":117,"volume":1886,"transactions":9,"vwap":2517},"2025-06-09",65.14,64.97,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2377,"change":569,"percent_change":1899,"volume":2523,"transactions":9,"vwap":2377},"2025-06-06",64.71,64.78,64.56,95700,{"date":2525,"open":2302,"high":2526,"low":2527,"close":2528,"change":523,"percent_change":586,"volume":2529,"transactions":9,"vwap":2528},"2025-06-05",64.76,64.35,64.53,129300,{"date":2531,"open":2532,"high":2302,"low":2532,"close":2533,"change":911,"percent_change":141,"volume":2534,"transactions":9,"vwap":2533},"2025-06-04",64.15,64.47,94300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":703,"volume":2542,"transactions":9,"vwap":2540},"2025-06-03",63.83,64.07,63.65,64.029999,-0.31,230700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2546},"2025-06-02",63.86,64.34,63.63,0.76,1.2,300700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":988,"percent_change":158,"volume":1787,"transactions":9,"vwap":2556},"2025-05-30",63.8,63.81,63.29,63.58,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2471,"change":1218,"percent_change":798,"volume":2562,"transactions":9,"vwap":2471},"2025-05-29",63.99,64.3,63.57,108700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":38,"percent_change":242,"volume":2569,"transactions":9,"vwap":2568},"2025-05-28",63.67,63.89,63.42,63.55,87500,{"date":2571,"open":2572,"high":2573,"low":2537,"close":2574,"change":531,"percent_change":512,"volume":2575,"transactions":9,"vwap":2574},"2025-05-27",63.91,64.12,64.019997,81700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":168,"percent_change":622,"volume":2582,"transactions":9,"vwap":2581},"2025-05-23",62.98,63.61,62.97,63.47,81000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1575,"percent_change":1105,"volume":2589,"transactions":9,"vwap":2588},"2025-05-22",63.099998,63.6,63.029999,63.35,139700,{"date":2591,"open":2592,"high":2593,"low":2588,"close":2594,"change":988,"percent_change":158,"volume":2595,"transactions":9,"vwap":2594},"2025-05-21",63.82,64,63.44,187900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":569,"percent_change":797,"volume":2601,"transactions":9,"vwap":2599},"2025-05-20",63.52,63.71,63.33,104500,{"date":2603,"open":2578,"high":2604,"low":2605,"close":2581,"change":1033,"percent_change":415,"volume":2606,"transactions":9,"vwap":2581},"2025-05-19",63.5,62.89,110100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":522,"percent_change":473,"volume":2613,"transactions":9,"vwap":2612},"2025-05-16",62.79,63.09,62.65,63.049999,166000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":911,"percent_change":804,"volume":2619,"transactions":9,"vwap":2617},"2025-05-15",62.87,63,62.58,258500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1104,"volume":2627,"transactions":9,"vwap":2625},"2025-05-14",62.73,62.9,62.4,62.56,-0.07,268200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2463,"change":551,"percent_change":1603,"volume":2633,"transactions":9,"vwap":2463},"2025-05-13",62.36,62.75,62.19,465600,{"date":2635,"open":2624,"high":2636,"low":2637,"close":2636,"change":415,"percent_change":1200,"volume":2638,"transactions":9,"vwap":2636},"2025-05-12",62.47,62,111300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":643,"percent_change":377,"volume":2645,"transactions":9,"vwap":2644},"2025-05-09",62.029999,62.060001,61.68,61.8,119900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2650,"change":1381,"percent_change":38,"volume":2651,"transactions":9,"vwap":2650},"2025-05-08",61.5,61.84,61.3,147200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1136,"percent_change":1128,"volume":2658,"transactions":9,"vwap":2657},"2025-05-07",61.74,61.83,61.36,61.59,72100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":812,"percent_change":357,"volume":2665,"transactions":9,"vwap":2664},"2025-05-06",61.96,62.14,61.81,61.91,190800,{"date":2667,"open":2641,"high":2668,"low":2641,"close":2669,"change":1997,"percent_change":2670,"volume":2513,"transactions":9,"vwap":2669},"2025-05-05",62.35,62.26,0.63,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":826,"percent_change":995,"volume":2677,"transactions":9,"vwap":2676},"2025-05-02",61.71,61.95,61.54,61.87,85000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1381,"percent_change":703,"volume":2684,"transactions":9,"vwap":2683},"2025-05-01",60.85,61,60.37,60.43,404600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":523,"percent_change":53,"volume":2691,"transactions":9,"vwap":2690},"2025-04-30",60.32,60.81,60.060001,60.72,100500,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":305,"percent_change":1845,"volume":1872,"transactions":9,"vwap":2696},"2025-04-29",60.3,60.69,60.66,{"date":183,"open":179,"high":2698,"low":179,"close":2698,"change":642,"percent_change":415,"volume":2699,"transactions":9,"vwap":2698},60.39,61400]