[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESGD":3,"homepage-market-summary":30,"stock-historical-ESGD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESGD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Trust iShares ESG Aware MSCI EAFE ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1578,3.257226,"Semi-Annual",{"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},103.15,102.79,103.34,102.525,102.05,1.1,1.08,284425.251589,108,90.48,325703.59108872,72.3,2540,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},81.75,330008,120453097.77218,24.94,"2025-04-22",[182,185,195,206,217,228,238,249,260,271,281,289,299,310,321,332,341,350,360,371,382,392,403,412,423,433,444,454,464,474,481,491,501,511,521,530,540,551,560,570,579,588,599,609,617,628,638,648,658,667,677,688,698,708,717,724,735,746,755,766,774,782,790,795,802,810,818,825,832,840,847,855,864,871,880,888,894,902,908,915,924,931,938,945,951,956,962,968,976,982,989,996,1003,1011,1019,1026,1034,1042,1047,1052,1060,1065,1068,1074,1079,1087,1095,1102,1110,1117,1124,1130,1137,1143,1148,1157,1162,1169,1174,1181,1187,1194,1201,1208,1215,1223,1230,1238,1247,1256,1263,1271,1280,1289,1295,1303,1311,1318,1326,1333,1341,1350,1358,1367,1375,1382,1390,1398,1405,1414,1419,1424,1432,1439,1444,1449,1456,1461,1467,1472,1477,1482,1488,1493,1500,1507,1513,1520,1525,1530,1539,1544,1550,1556,1561,1567,1575,1581,1588,1594,1600,1609,1615,1622,1629,1635,1640,1647,1653,1661,1668,1675,1681,1685,1692,1699,1707,1714,1721,1728,1736,1743,1748,1755,1762,1769,1777,1783,1790,1794,1800,1806,1813,1820,1827,1835,1843,1850,1856,1864,1870,1876,1883,1888,1894,1900,1907,1913,1920,1926,1933,1939,1945,1951,1955,1959,1965,1970,1975,1980,1986,1989,1995,2001,2010,2018,2025,2031,2035,2041,2048,2056,2059,2066,2072,2079,2086,2093,2101,2108,2115,2120,2125,2131,2135,2140,2145,2149,2156,2162,2167,2173,2178,2185,2193,2200,2207,2214,2221,2227,2233,2240,2246,2252,2259,2265,2272,2279,2285,2293,2299,2306,2313,2320,2326,2333,2340,2347,2354,2361,2366,2372,2380,2386,2393,2399,2406,2412,2418,2423,2429,2435,2442,2448,2455,2461,2466,2471,2477,2483,2488,2495,2501,2507,2514,2521,2528,2534,2543,2550,2556,2563,2569,2575,2582,2586,2591,2595,2601,2604,2610,2616,2622,2629,2633,2638,2643,2648,2653,2661,2667,2674,2681,2688,2695,2701,2706,2714,2721,2728,2735,2742,2749,2756,2763],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3183,102.8954,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",102.61,102.69,101.55,-1,-0.97,940550.549334,5094,101.9543,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",104,104.15,102.925,103.05,-0.71,-0.68,1573647.231574,6663,103.5809,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",103.71,103.8817,103.115,103.76,-0.46,-0.44,431960.78201,3216,103.5909,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",104.07,104.675,103.7225,104.22,-0.5,-0.48,752541.810687,2756,104.2605,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":102,"volume":235,"transactions":236,"vwap":237},"2026-09-25",104.3,104.76,103.99,104.72,1.05,229929.168861,2938,104.3139,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",103.66,104.05,103.068,103.67,-0.3,-0.29,248022.260143,2885,103.6041,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",104.6,104.71,103.61,103.97,-1.79,-1.69,805138.677683,4418,104.0991,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",105.66,105.99,105.1,105.76,0.51,0.48,832495.982936,3679,105.4162,{"date":272,"open":264,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",105.44,104.79,105.25,1.2,1.15,204625.960938,2550,105.1509,{"date":282,"open":283,"high":222,"low":243,"close":241,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",104.17,-0.99,-0.94,281020.819639,2740,103.8997,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":236,"vwap":298},"2026-09-17",105.33,105.42,104.9,105.04,1.03,0.99,185201.347128,105.1019,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",104.92,105.18,103.4,104.01,-0.4,-0.38,459178.723771,4097,104.7646,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",104.43,104.46,104.03,104.41,-0.39,-0.37,207661.880683,2414,104.3175,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",104.68,105.36,104.4,104.8,-0.86,-0.81,264579.908453,2976,104.8359,{"date":333,"open":334,"high":335,"low":336,"close":262,"change":66,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",105.94,106.025,105.58,0.86,192844.535566,2436,105.7589,{"date":342,"open":264,"high":343,"low":344,"close":231,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",105.37,104.5676,-0.8144,-0.77,271212.47581,3066,104.8316,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",106.32,105.5446,105.5744,-1.1056,-1.04,193804.793981,2575,105.8699,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",107.26,107.31,106.675,106.68,-0.62,-0.58,251761.996592,2698,107.0495,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",106.85,107.52,106.842,107.3,0.14,0.13,175587.614191,1760,107.2192,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":117,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",106.98,107.33,106.59,107.16,1.07,175661.89165,2077,107.0991,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",105.63,106.05,105.595,106.03,0.6,0.57,172188.581971,1974,105.8524,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":190,"percent_change":285,"volume":409,"transactions":410,"vwap":411},"2026-09-01",105.95,106.16,105.245,105.43,336050.616692,3031,105.6497,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",107.03,107.078,106.22,106.43,-0.23,-0.22,184351.768106,2154,106.5033,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":245,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",107.38,107.65,106.48,106.66,-0.27,189836.97369,2651,106.9457,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",107.05,107.1043,106.535,106.95,-0.26,-0.24,309181.720383,2909,106.8211,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":224,"volume":451,"transactions":452,"vwap":453},"2026-08-26",107.6,107.73,107.09,107.21,-0.52,206125.805111,2399,107.3526,{"date":455,"open":456,"high":457,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",107.48,107.76,107.185,0.69,0.64,605798.813214,2248,107.5837,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":429,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",106.93,107.225,106.815,107.04,-0.25,166465.435225,1895,107.0062,{"date":475,"open":476,"high":477,"low":414,"close":363,"change":234,"percent_change":296,"volume":478,"transactions":479,"vwap":480},"2026-08-21",107.14,107.3482,191584.706803,3633,107.2088,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":439,"volume":488,"transactions":489,"vwap":490},"2026-08-20",106.33,106.77,106.14577,106.26,-0.28,400627.193246,2775,106.344,{"date":492,"open":493,"high":435,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",106.8,106.415,106.54,0.28,0.26,1073512.290593,3132,106.5754,{"date":502,"open":503,"high":504,"low":505,"close":486,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",106.86,106.99,106.205,-1.29,-1.2,213487.550025,2251,106.4513,{"date":512,"open":513,"high":514,"low":425,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",107.72,107.95,107.55,-0.17,-0.16,196364.830618,2147,107.6334,{"date":522,"open":523,"high":524,"low":525,"close":513,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",107.77,107.99,107.58,-0.06,182222.172351,2208,107.7546,{"date":531,"open":532,"high":25,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",107.64,107.625,107.78,0.17,0.16,209660.489021,2340,107.7888,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",107.84,107.92,107.45,107.61,0.47,0.44,248235.795259,2131,107.7121,{"date":552,"open":553,"high":554,"low":555,"close":476,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",107.53,107.69,106.94,0.05,285912.301033,2984,107.2188,{"date":561,"open":562,"high":563,"low":564,"close":448,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",107.42,107.49,107.0301,-0.59,-0.55,307232.377792,2371,107.17,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":277,"volume":576,"transactions":577,"vwap":578},"2026-08-07",107.87,107.29,107.68,1.22,198119.705955,2269,107.5067,{"date":580,"open":428,"high":581,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",106.995,106.35,106.46,-0.04,184868.949897,2236,106.6049,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",107,107.02,106.44,106.5,0.12,0.11,210309.425719,2448,106.6733,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":82,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",105.84,106.55,105.67,106.38,1.28,186892.232114,2616,106.2205,{"date":610,"open":231,"high":611,"low":612,"close":294,"change":613,"percent_change":142,"volume":614,"transactions":615,"vwap":616},"2026-08-03",105.135,104.61,0.34,193394.609307,2084,104.9338,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",104.86,104.93,103.74,104.7,-0.64,-0.61,219156.529319,2422,104.4446,{"date":629,"open":219,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",105.46,103.92,105.34,2.82,2.75,190657.775075,2666,104.9099,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":212,"volume":645,"transactions":646,"vwap":647},"2026-07-29",102.83,103.8184,102.08,102.52,-0.47,198256.62878,2381,102.6867,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",102.39,103.2899,102.38,102.99,-0.09,263326.967001,2571,102.9641,{"date":659,"open":253,"high":660,"low":661,"close":662,"change":266,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",103.64,102.64,103.08,0.5,244947.043368,2813,103.0358,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":399,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",102.62,103.1635,102.44,102.57,0.56,450614.43379,3323,102.7775,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",101.99,102.425,101.7203,102,-1.34,-1.3,564176.976222,4070,101.9944,{"date":689,"open":690,"high":691,"low":692,"close":19,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",103.65,103.73,103.29,0.19,0.18,640576.822858,2094,103.4261,{"date":699,"open":700,"high":701,"low":702,"close":17,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",102.53,103.28,102.18,1.46,1.44,184111.917743,2444,102.9662,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":201,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",102.48,101.58,101.69,-0.69,214007.915029,2544,102.0471,{"date":718,"open":711,"high":719,"low":711,"close":720,"change":644,"percent_change":212,"volume":721,"transactions":722,"vwap":723},"2026-07-17",102.5685,102.4,158660.107298,2190,102.2878,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",102.66,103.295,102.555,102.87,-0.82,-0.79,176400.977901,2432,102.8682,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",103.53,103.82,102.8899,103.69,0.61,0.59,147804.930585,2092,103.4212,{"date":747,"open":748,"high":749,"low":750,"close":662,"change":751,"percent_change":159,"volume":752,"transactions":753,"vwap":754},"2026-07-14",103.37,103.87,103.01,0.76,168275.654584,2034,103.2794,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",102.88,103.06,102.0901,102.32,-1.07,-1.03,226345.085283,2178,102.6555,{"date":767,"open":692,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",103.635,102.785,103.39,0.31,0.3,157600,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",102.63,103.25,103.080002,0.72,0.7,162800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":202,"volume":789,"transactions":9,"vwap":787},"2026-07-08",101.79,102.42,101.23,102.36,-0.7,185100,{"date":791,"open":749,"high":219,"low":18,"close":792,"change":793,"percent_change":684,"volume":794,"transactions":9,"vwap":792},"2026-07-07",103.059998,-1.36,241700,{"date":796,"open":797,"high":798,"low":738,"close":799,"change":800,"percent_change":388,"volume":801,"transactions":9,"vwap":799},"2026-07-06",103.98,104.5,104.42,1.11,176100,{"date":803,"open":253,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",104.21,102.671,103.31,1.26,1.23,244000,{"date":811,"open":812,"high":669,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",102.11,101.97,102.050003,-0.76,-0.74,262400,{"date":819,"open":652,"high":820,"low":821,"close":822,"change":823,"percent_change":142,"volume":824,"transactions":9,"vwap":822},"2026-06-30",103.010002,102.31,102.81,0.33,200100,{"date":826,"open":827,"high":700,"low":828,"close":710,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":710},"2026-06-29",101.9,101.28,0.95,0.94,180000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":624,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",101.52,102.058998,101.34,101.53,-0.6,301300,{"date":841,"open":650,"high":726,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",101.7,102.14,0.93,0.92,326900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",101.16,101.56,100.88,101.21,-0.12,650400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",101.27,101.86,101.19,101.33,-2.22,-2.14,308400,{"date":865,"open":866,"high":867,"low":806,"close":868,"change":869,"percent_change":127,"volume":870,"transactions":9,"vwap":868},"2026-06-22",103.51,103.738,103.55,0.41,762500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",103.32,103.43,102.95,103.14,0.65,0.63,285400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":213,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",103.77,104.165,102.33,102.49,-0.43,645300,{"date":889,"open":748,"high":890,"low":891,"close":892,"change":595,"percent_change":595,"volume":893,"transactions":9,"vwap":892},"2026-06-16",103.5,102.91,102.93,174100,{"date":895,"open":896,"high":897,"low":669,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",103.41,103.42,102.82,-0.95,-0.92,554700,{"date":903,"open":904,"high":905,"low":906,"close":882,"change":497,"percent_change":122,"volume":907,"transactions":9,"vwap":882},"2026-06-12",103.44,104.029999,102.995,166300,{"date":909,"open":860,"high":910,"low":911,"close":866,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":866},"2026-06-11",103.62,101.065002,3.24,3.23,243900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",101.019997,101.71,100.23,100.27,-1.45,-1.43,271300,{"date":925,"open":726,"high":926,"low":927,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-09",103.029999,100.31,101.72,0.03,597900,{"date":932,"open":933,"high":934,"low":935,"close":712,"change":936,"percent_change":137,"volume":937,"transactions":9,"vwap":712},"2026-06-08",102.089996,102.22,101.515,0.67,225000,{"date":939,"open":940,"high":940,"low":941,"close":917,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":917},"2026-06-05",102.96,100.74,-2.72,-2.62,198700,{"date":946,"open":806,"high":947,"low":948,"close":621,"change":949,"percent_change":38,"volume":950,"transactions":9,"vwap":621},"2026-06-04",103.833,103.211,0.75,263100,{"date":952,"open":910,"high":910,"low":953,"close":653,"change":954,"percent_change":328,"volume":955,"transactions":9,"vwap":653},"2026-06-03",102.9,-0.84,175800,{"date":957,"open":748,"high":958,"low":959,"close":960,"change":741,"percent_change":742,"volume":961,"transactions":9,"vwap":960},"2026-06-02",103.935,103.345,103.83,259500,{"date":963,"open":964,"high":253,"low":965,"close":966,"change":439,"percent_change":470,"volume":967,"transactions":9,"vwap":966},"2026-06-01",102.78,102.405,103.22,265500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-29",103.79,104.225,103.47,103.48,0.08,620000,{"date":977,"open":978,"high":211,"low":964,"close":303,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":303},"2026-05-28",103,-0.15,-0.14,756700,{"date":983,"open":984,"high":985,"low":806,"close":868,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":868},"2026-05-27",103.84,103.88,-0.35,-0.34,301800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":117,"percent_change":22,"volume":995,"transactions":9,"vwap":994},"2026-05-26",104.105,104.26,103.56,103.9,215100,{"date":997,"open":820,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",103.3,102.6,102.77,-0.07,167300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":547,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",101.5,103.24,101.395,102.84,0.45,234300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":650,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":650},"2026-05-20",100.86,102.59,100.7,1.66,1.65,232000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":788,"percent_change":713,"volume":1025,"transactions":9,"vwap":1024},"2026-05-19",100.97,101.236,100.57,100.73,180100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",101.3,101.558,100.6,101.43,0.96,247900,{"date":1035,"open":1036,"high":1037,"low":920,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",100.66,100.81,100.47,-1.61,-1.58,156100,{"date":1043,"open":1044,"high":885,"low":682,"close":1045,"change":429,"percent_change":439,"volume":1046,"transactions":9,"vwap":1045},"2026-05-14",102.35,102.080002,207400,{"date":1048,"open":1049,"high":1044,"low":1050,"close":1044,"change":780,"percent_change":459,"volume":1051,"transactions":9,"vwap":1044},"2026-05-13",101.42,101.4,283400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":201,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",101.35,101.77,100.95,101.65,-0.73,194600,{"date":1061,"open":760,"high":728,"low":1062,"close":652,"change":419,"percent_change":1063,"volume":1064,"transactions":9,"vwap":652},"2026-05-11",102.16,-0.21,294400,{"date":1066,"open":720,"high":669,"low":814,"close":999,"change":295,"percent_change":102,"volume":1067,"transactions":9,"vwap":999},"2026-05-08",231100,{"date":1069,"open":748,"high":748,"low":837,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",101.57,-1.91,-1.85,330100,{"date":1075,"open":653,"high":253,"low":653,"close":973,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":973},"2026-05-06",2.65,2.63,314600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":82,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",100.37,100.98,100.010002,100.83,1.35,315400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":683,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",100.050003,100.44,99.050003,99.49,-1.35,288100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":440,"percent_change":440,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",100.82,101.623,100.775,100.84,506300,{"date":1103,"open":1104,"high":860,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",99.96,99.83,101.080002,2.37,2.4,222600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":190,"percent_change":190,"volume":1116,"transactions":9,"vwap":1115},"2026-04-29",99.14,99.28,98.298,98.71,469900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":223,"percent_change":223,"volume":1123,"transactions":9,"vwap":1122},"2026-04-28",99.64,99.89,99.33,99.71,192700,{"date":1125,"open":1126,"high":1084,"low":1127,"close":1128,"change":487,"percent_change":487,"volume":1129,"transactions":9,"vwap":1128},"2026-04-27",100.56,100.11,100.21,195600,{"date":1131,"open":1083,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",100.61,99.94,100.49,0.55,221200,{"date":1138,"open":1139,"high":1097,"low":1140,"close":1133,"change":954,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1133},"2026-04-23",100.36,98.95,-0.83,192400,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":496,"percent_change":496,"volume":789,"transactions":9,"vwap":1147},"2026-04-22",101.13,100.42,100.78,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",102.010002,102.028999,100.345,100.5,-2.06,-2.01,283900,{"date":1158,"open":785,"high":188,"low":1159,"close":1160,"change":213,"percent_change":886,"volume":1161,"transactions":9,"vwap":1160},"2026-04-20",102.040001,102.56,360600,{"date":1163,"open":1164,"high":970,"low":1165,"close":978,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":978},"2026-04-17",103.12,102.915,1.31,1.29,287500,{"date":1170,"open":1171,"high":1171,"low":1049,"close":712,"change":987,"percent_change":1172,"volume":1173,"transactions":9,"vwap":712},"2026-04-16",102.23,-0.33,229300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":979,"percent_change":979,"volume":1180,"transactions":9,"vwap":1179},"2026-04-15",102.019997,102.123,101.66,102.029999,496800,{"date":1182,"open":1183,"high":787,"low":1184,"close":702,"change":337,"percent_change":1185,"volume":1186,"transactions":9,"vwap":702},"2026-04-14",101.84,101.765,0.85,204100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":936,"percent_change":936,"volume":1193,"transactions":9,"vwap":1192},"2026-04-13",99.66,101.41,99.63,101.32,205000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":594,"percent_change":594,"volume":1200,"transactions":9,"vwap":1199},"2026-04-10",100.96,101.17,100.3,100.65,239900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":244,"percent_change":244,"volume":1207,"transactions":9,"vwap":1206},"2026-04-09",99.69,101.014999,99.47,100.53,291600,{"date":1209,"open":1197,"high":1210,"low":1211,"close":1084,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1084},"2026-04-08",101.24,100.102,3.85,3.97,314300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",96.37,97.17,95.45,96.98,-0.13,323300,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":663,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",96.65,97.33,97.11,0.52,317600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":623,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",95.07,96.87,94.96,96.61,-0.66,314700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",97.2,97.82,96.79,97.25,1.63,1.7,523300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",94.099998,95.65,93.63,95.62,3.05,3.29,430700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":152,"percent_change":147,"volume":1262,"transactions":9,"vwap":1261},"2026-03-30",93.11,93.455,92.185,92.57,267900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":762,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-27",92.78,93.27,91.97,92.22,-1.1,339000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-26",93.94,94.785,93.2,93.25,-2.07,-2.17,349100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",95.56,95.735,94.79,95.32,1.4,1.49,267400,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":367,"percent_change":624,"volume":1294,"transactions":9,"vwap":1293},"2026-03-24",93.07,94.41,93.92,358200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1107,"volume":1302,"transactions":9,"vwap":1300},"2026-03-23",94.15,95.61,93.601,94.5,2.19,442600,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",94.78,91.75,92.31,-2.89,-3.04,255500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":517,"percent_change":516,"volume":1317,"transactions":9,"vwap":1316},"2026-03-19",93.49,95.74,93.41,95.2,569300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":256,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-18",96.41,96.676,95.25,95.36,-1.74,629100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":823,"percent_change":613,"volume":1332,"transactions":9,"vwap":1331},"2026-03-17",97.4,97.57,96.93,97.050003,258600,{"date":1334,"open":1335,"high":1330,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",96.21,96.080002,96.72,1.67,1.76,297000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-13",96.33,96.75,94.86,95.050003,-1.18,-1.23,306700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-12",96.85,95.78,96.23,-1.56,-1.6,353600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-11",97.42,98.16,97.14,97.79,-0.31,-0.32,392100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-10",98.54,99.68,97.97,98.099998,0.22,1037900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":877,"percent_change":936,"volume":1381,"transactions":9,"vwap":1380},"2026-03-09",95.7,98.21,94.93,97.88,1336400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1141,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",96.12,97.6,96.059998,97.23,-0.85,743800,{"date":1391,"open":1392,"high":1393,"low":1227,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-05",98.6,99.17,98.059998,-2.19,-2.18,363000,{"date":1399,"open":1400,"high":1081,"low":1401,"close":1402,"change":1403,"percent_change":82,"volume":1404,"transactions":9,"vwap":1402},"2026-03-04",99.61,99.12,100.25,1.33,613400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",97.43,99.36,96.55,98.92,-3.22,-3.15,638800,{"date":1415,"open":1070,"high":999,"low":1070,"close":843,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":843},"2026-03-02",-2.08,-2,387200,{"date":1420,"open":313,"high":1421,"low":1422,"close":222,"change":516,"percent_change":517,"volume":1423,"transactions":9,"vwap":222},"2026-02-27",104.81,104.18,265400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",104.47,104.48,103.737,104.39,-0.02,275800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":315,"change":1437,"percent_change":1438,"volume":1302,"transactions":9,"vwap":315},"2026-02-25",104.040001,104.598,103.93,0.91,0.88,{"date":1440,"open":653,"high":1441,"low":1442,"close":890,"change":823,"percent_change":142,"volume":1443,"transactions":9,"vwap":890},"2026-02-24",103.695,102.86,463400,{"date":1445,"open":660,"high":985,"low":1446,"close":1447,"change":212,"percent_change":213,"volume":1448,"transactions":9,"vwap":1447},"2026-02-23",102.975,103.17,304900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":949,"percent_change":38,"volume":1455,"transactions":9,"vwap":1454},"2026-02-20",102.67,103.78,102.645,103.63,320700,{"date":1457,"open":1458,"high":757,"low":1062,"close":757,"change":1063,"percent_change":1459,"volume":1460,"transactions":9,"vwap":757},"2026-02-19",102.34,-0.2,242300,{"date":1462,"open":17,"high":240,"low":1463,"close":1464,"change":1465,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",102.85,103.089996,0.1,355500,{"date":1468,"open":702,"high":792,"low":1469,"close":653,"change":1470,"percent_change":1470,"volume":1471,"transactions":9,"vwap":653},"2026-02-17",101.755,0.01,252300,{"date":1473,"open":1474,"high":1006,"low":720,"close":1475,"change":595,"percent_change":595,"volume":1476,"transactions":9,"vwap":1475},"2026-02-13",102.75,102.98,302200,{"date":1478,"open":797,"high":198,"low":726,"close":729,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":729},"2026-02-12",-0.93,-0.9,233700,{"date":1483,"open":691,"high":1484,"low":1485,"close":1486,"change":878,"percent_change":741,"volume":1487,"transactions":9,"vwap":1486},"2026-02-11",104.055,103.081001,103.8,248700,{"date":1489,"open":737,"high":1490,"low":1491,"close":1447,"change":693,"percent_change":694,"volume":1492,"transactions":9,"vwap":1447},"2026-02-10",103.645,103.167,298500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1475,"change":82,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1475},"2026-02-09",102.19,103.16,102.117,1.32,482000,{"date":1501,"open":1502,"high":712,"low":1503,"close":1504,"change":1108,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",100.68,100.62,101.64,2.42,257000,{"date":1508,"open":1509,"high":1198,"low":1510,"close":1510,"change":1511,"percent_change":921,"volume":1512,"transactions":9,"vwap":1510},"2026-02-05",99.67,99.24,-1.46,247800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1015,"change":1518,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1015},"2026-02-04",101.36,101.645,100.284,0.23,287000,{"date":1521,"open":1522,"high":1523,"low":1509,"close":1038,"change":584,"percent_change":584,"volume":1524,"transactions":9,"vwap":1038},"2026-02-03",100.16,100.639,311000,{"date":1526,"open":1527,"high":1132,"low":1527,"close":1528,"change":398,"percent_change":398,"volume":1529,"transactions":9,"vwap":1528},"2026-02-02",99.93,100.51,288400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-30",100.59,100.785,99.55,99.91,-1.02,-1.01,346500,{"date":1540,"open":857,"high":836,"low":1541,"close":1542,"change":751,"percent_change":751,"volume":1543,"transactions":9,"vwap":1542},"2026-01-29",99.81,100.93,542500,{"date":1545,"open":1198,"high":1206,"low":1122,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-28",100.17,-1.06,-1.05,362900,{"date":1551,"open":1126,"high":1552,"low":1146,"close":786,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":786},"2026-01-27",101.49,1.59,1.6,249700,{"date":1557,"open":1558,"high":1535,"low":1559,"close":1119,"change":877,"percent_change":137,"volume":1560,"transactions":9,"vwap":1119},"2026-01-26",99.62,99.6,175700,{"date":1562,"open":1361,"high":1563,"low":1564,"close":1565,"change":267,"percent_change":52,"volume":1566,"transactions":9,"vwap":1565},"2026-01-23",99.059998,98.11,98.99,255800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1009,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",98.42,98.717,98.22,98.51,0.46,329800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1394,"change":1437,"percent_change":830,"volume":1580,"transactions":9,"vwap":1394},"2026-01-21",97.32,98.33,96.955,280400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":922,"volume":1574,"transactions":9,"vwap":1586},"2026-01-20",97.13,97.8,97,97.15,-1.41,{"date":1589,"open":1590,"high":1591,"low":1372,"close":1592,"change":1373,"percent_change":1373,"volume":1593,"transactions":9,"vwap":1592},"2026-01-16",98.49,98.61,98.56,228400,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1001,"percent_change":1001,"volume":1599,"transactions":9,"vwap":1598},"2026-01-15",98.67,98.28,98.34,280900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-14",98.26,98.452,98.078003,98.41,0.42,0.43,1405800,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":367,"percent_change":565,"volume":1614,"transactions":9,"vwap":1613},"2026-01-13",98.37,97.83,97.99,324700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":878,"percent_change":460,"volume":1621,"transactions":9,"vwap":1620},"2026-01-12",98.3,98.64,98.225,98.57,302800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":845,"percent_change":829,"volume":1628,"transactions":9,"vwap":1627},"2026-01-09",97.52,98.029999,97.51,97.94,171700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":654,"percent_change":654,"volume":1634,"transactions":9,"vwap":1633},"2026-01-08",96.63,97.080002,97.019997,196700,{"date":1636,"open":1226,"high":1637,"low":1638,"close":1227,"change":244,"percent_change":1364,"volume":1639,"transactions":9,"vwap":1227},"2026-01-07",97.35,96.97,260900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":595,"percent_change":595,"volume":1646,"transactions":9,"vwap":1645},"2026-01-06",97.48,97.625,97.262,97.41,205900,{"date":1648,"open":1649,"high":1577,"low":1649,"close":1650,"change":276,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",96.24,97.3,1.25,388200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":102,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",96.089996,96.2,95.64,96.099998,1.06,264900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":213,"percent_change":212,"volume":1667,"transactions":9,"vwap":1666},"2025-12-31",95.31,95.395,95.040001,95.089996,422700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":535,"percent_change":694,"volume":1674,"transactions":9,"vwap":1673},"2025-12-30",95.68,95.87,95.5,95.53,326100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1323,"change":244,"percent_change":1364,"volume":1680,"transactions":9,"vwap":1323},"2025-12-29",95.4,95.594,95.18,237600,{"date":1682,"open":1252,"high":1377,"low":1219,"close":1683,"change":378,"percent_change":377,"volume":1684,"transactions":9,"vwap":1683},"2025-12-26",95.66,273500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1673,"change":377,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1673},"2025-12-24",95.43,95.58,95.34,0.15,119400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":398,"percent_change":878,"volume":1698,"transactions":9,"vwap":1697},"2025-12-23",95.35,95.54,95.23,95.39,226400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1284,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1284},"2025-12-22",94.56,94.859,94.485,0.27,0.29,438600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":399,"percent_change":741,"volume":1713,"transactions":9,"vwap":1712},"2025-12-19",94.4,94.84,94.37,94.52,341900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":741,"percent_change":877,"volume":1720,"transactions":9,"vwap":1719},"2025-12-18",94.14,94.47,93.75,93.95,373000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":346,"percent_change":730,"volume":1727,"transactions":9,"vwap":1726},"2025-12-17",93.93,94.11,93.32,93.34,2241400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1724,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1724},"2025-12-16",94.33,94.65,93.685,-2.21,-2.29,299900,{"date":1737,"open":1738,"high":1739,"low":1336,"close":1740,"change":1741,"percent_change":877,"volume":1742,"transactions":9,"vwap":1740},"2025-12-15",96.59,96.69,96.32,0.62,219400,{"date":1744,"open":1745,"high":1746,"low":1687,"close":1377,"change":565,"percent_change":624,"volume":1747,"transactions":9,"vwap":1377},"2025-12-12",96.3,96.5,352600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":52,"percent_change":266,"volume":1754,"transactions":9,"vwap":1753},"2025-12-11",96.07,96.44,95.98,96.29,208800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":295,"percent_change":1761,"volume":794,"transactions":9,"vwap":1760},"2025-12-10",94.89,95.9,94.81,95.8,1.09,{"date":1763,"open":1764,"high":1679,"low":1765,"close":1766,"change":1767,"percent_change":853,"volume":1768,"transactions":9,"vwap":1766},"2025-12-09",94.95,94.715,94.77,-0.11,246400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":987,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",95.080002,95.14,94.7,94.88,-0.36,178200,{"date":1778,"open":1779,"high":1252,"low":1780,"close":1781,"change":584,"percent_change":584,"volume":1782,"transactions":9,"vwap":1781},"2025-12-05",95.46,95.057999,95.22,181400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":771,"percent_change":823,"volume":1789,"transactions":9,"vwap":1788},"2025-12-04",95.44,95.57,95.074997,95.26,287900,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1764,"change":52,"percent_change":1228,"volume":1059,"transactions":9,"vwap":1764},"2025-12-03",94.46,95,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1792,"change":869,"percent_change":547,"volume":1799,"transactions":9,"vwap":1792},"2025-12-02",94.42,94.514,94.171,149200,{"date":1801,"open":1802,"high":1717,"low":1803,"close":1804,"change":224,"percent_change":1805,"volume":1776,"transactions":9,"vwap":1804},"2025-12-01",94.19,94.019997,94.050003,-0.51,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":823,"percent_change":152,"volume":1812,"transactions":9,"vwap":1811},"2025-11-28",94.080002,94.54,94.040001,94.53,102700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":800,"percent_change":59,"volume":1819,"transactions":9,"vwap":1818},"2025-11-26",93.57,94.34,93.54,94.2,186600,{"date":1821,"open":1307,"high":1822,"low":1823,"close":1824,"change":23,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-25",93.18,92.14,93.089996,1.17,272800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":107,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",91.73,92.17,91.62,92.010002,0.07,271800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1554,"volume":1842,"transactions":9,"vwap":1840},"2025-11-21",91.4,92.16,91.080002,91.95,1.45,324300,{"date":1844,"open":1845,"high":1846,"low":26,"close":1847,"change":1848,"percent_change":1849,"volume":789,"transactions":9,"vwap":1847},"2025-11-20",92.44,92.54,90.5,-1.37,-1.49,{"date":1851,"open":1832,"high":1852,"low":1853,"close":1854,"change":1172,"percent_change":1775,"volume":1855,"transactions":9,"vwap":1854},"2025-11-19",92.415,91.47,91.87,184200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":507,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-18",92.12,92.486,91.655,92.2,-1.28,452300,{"date":1865,"open":1719,"high":1866,"low":1867,"close":1868,"change":683,"percent_change":1587,"volume":1869,"transactions":9,"vwap":1868},"2025-11-17",94.31,93.12,93.4,232500,{"date":1871,"open":1872,"high":1873,"low":1818,"close":1874,"change":1063,"percent_change":419,"volume":1875,"transactions":9,"vwap":1874},"2025-11-14",94.24,94.94,94.74,152400,{"date":1877,"open":1878,"high":1879,"low":1774,"close":1764,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1764},"2025-11-13",95.77,95.85,-1.11,-1.16,240500,{"date":1884,"open":1885,"high":1886,"low":1878,"close":1386,"change":399,"percent_change":398,"volume":1887,"transactions":9,"vwap":1386},"2025-11-12",95.82,96.195,167500,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":460,"percent_change":936,"volume":1893,"transactions":9,"vwap":1892},"2025-11-11",95.16,95.63,95.49,177800,{"date":1895,"open":1896,"high":1774,"low":1897,"close":1898,"change":295,"percent_change":22,"volume":1899,"transactions":9,"vwap":1898},"2025-11-10",94.39,94.145,94.85,189100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":142,"percent_change":613,"volume":1906,"transactions":9,"vwap":1905},"2025-11-07",93.080002,93.86,92.94,93.82,290600,{"date":1908,"open":1905,"high":1909,"low":1910,"close":1911,"change":440,"percent_change":439,"volume":1912,"transactions":9,"vwap":1911},"2025-11-06",93.88,93.26,93.5,170900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":673,"percent_change":398,"volume":1919,"transactions":9,"vwap":1918},"2025-11-05",93.24,93.9,93.19,93.74,154500,{"date":1921,"open":1922,"high":1923,"low":1904,"close":1822,"change":1924,"percent_change":1536,"volume":1925,"transactions":9,"vwap":1822},"2025-11-04",93.17,93.639,-0.96,262600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1716,"change":1931,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1716},"2025-11-03",94.18,94.25,93.87,0.02,283500,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1459,"percent_change":1063,"volume":1938,"transactions":9,"vwap":1937},"2025-10-31",94.29,93.803,94.12,170100,{"date":1940,"open":1716,"high":1941,"low":1716,"close":1942,"change":316,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-30",94.73,94.32,-0.41,165900,{"date":1946,"open":1947,"high":1323,"low":1942,"close":1948,"change":1949,"percent_change":1236,"volume":1950,"transactions":9,"vwap":1948},"2025-10-29",95.28,94.71,-0.63,197200,{"date":1952,"open":1953,"high":1891,"low":1771,"close":1689,"change":112,"percent_change":112,"volume":1954,"transactions":9,"vwap":1689},"2025-10-28",95.325,1821200,{"date":1956,"open":1957,"high":1323,"low":1771,"close":1694,"change":159,"percent_change":132,"volume":1958,"transactions":9,"vwap":1694},"2025-10-27",95.17,161400,{"date":1960,"open":1961,"high":1962,"low":1809,"close":1963,"change":377,"percent_change":1690,"volume":1964,"transactions":9,"vwap":1963},"2025-10-24",94.6,94.794,94.61,131400,{"date":1966,"open":1872,"high":1967,"low":1968,"close":1717,"change":1607,"percent_change":1573,"volume":1969,"transactions":9,"vwap":1717},"2025-10-23",94.58,94.239,284000,{"date":1971,"open":1716,"high":1972,"low":1973,"close":1810,"change":853,"percent_change":1221,"volume":1974,"transactions":9,"vwap":1810},"2025-10-22",94.325,93.585,239100,{"date":1976,"open":1977,"high":1967,"low":1978,"close":1978,"change":788,"percent_change":816,"volume":1979,"transactions":9,"vwap":1978},"2025-10-21",94.36,94.16,178600,{"date":1981,"open":1300,"high":1982,"low":1983,"close":1345,"change":1984,"percent_change":844,"volume":1985,"transactions":9,"vwap":1345},"2025-10-20",94.909,94.489,0.87,274200,{"date":1987,"open":1817,"high":1808,"low":1259,"close":1988,"change":1465,"percent_change":595,"volume":1925,"transactions":9,"vwap":1988},"2025-10-17",93.99,{"date":1990,"open":1719,"high":1991,"low":1817,"close":1992,"change":663,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-16",94.26,93.89,0.54,222400,{"date":1996,"open":1868,"high":1997,"low":1998,"close":1999,"change":1573,"percent_change":52,"volume":2000,"transactions":9,"vwap":1999},"2025-10-15",93.65,92.92,93.39,157500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-14",92,93.21,91.91,92.93,0.364,0.39,223000,{"date":2011,"open":2012,"high":2013,"low":1858,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-13",92.19,92.7,92.566,0.726,0.79,144600,{"date":2019,"open":1915,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1072,"volume":2024,"transactions":9,"vwap":2022},"2025-10-10",93.37,91.71,91.84,-1.73,305100,{"date":2026,"open":2027,"high":2027,"low":2028,"close":1815,"change":201,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1815},"2025-10-09",94.28,93.287,-0.75,309000,{"date":2032,"open":1872,"high":1796,"low":2033,"close":2027,"change":772,"percent_change":142,"volume":2034,"transactions":9,"vwap":2027},"2025-10-08",94.089996,205800,{"date":2036,"open":1809,"high":2037,"low":1273,"close":2038,"change":1479,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-07",94.55,93.98,-0.98,218100,{"date":2042,"open":1774,"high":2043,"low":2044,"close":2045,"change":693,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-06",95.133,94.8,94.91,0.2,198100,{"date":2049,"open":1811,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-03",94.898,94.49,94.72,0.77,0.82,131300,{"date":2057,"open":1929,"high":1929,"low":1815,"close":1719,"change":694,"percent_change":693,"volume":2058,"transactions":9,"vwap":1719},"2025-10-02",132700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2016,"percent_change":1185,"volume":2065,"transactions":9,"vwap":2064},"2025-10-01",93.51,93.91,93.45,93.77,261700,{"date":2067,"open":1846,"high":1824,"low":2068,"close":2069,"change":613,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-30",92.515,92.98,0.37,430500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":613,"percent_change":2070,"volume":2078,"transactions":9,"vwap":2077},"2025-09-29",92.52,92.73,92.43,92.64,287700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":132,"volume":2085,"transactions":9,"vwap":2082},"2025-09-26",91.98,92.3,91.89,0.71,248500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":366,"percent_change":2092,"volume":1046,"transactions":9,"vwap":2091},"2025-09-25",91.64,91.671,91.21,91.59,-0.67,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":838,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-24",92.47,92.58,92.134,92.21,-0.65,235400,{"date":2102,"open":2103,"high":2104,"low":2077,"close":2105,"change":2106,"percent_change":1767,"volume":2107,"transactions":9,"vwap":2105},"2025-09-23",93.16,93.28,92.81,-0.1,251800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":869,"percent_change":547,"volume":2114,"transactions":9,"vwap":2113},"2025-09-22",92.55,92.96,92.34,92.91,255200,{"date":2116,"open":2110,"high":2117,"low":2118,"close":2119,"change":224,"percent_change":450,"volume":1754,"transactions":9,"vwap":2119},"2025-09-19",92.69,92.35,92.5,{"date":2121,"open":2122,"high":2123,"low":2095,"close":2069,"change":1705,"percent_change":771,"volume":2124,"transactions":9,"vwap":2069},"2025-09-18",92.66,93.13,153700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2117,"change":244,"percent_change":1365,"volume":2130,"transactions":9,"vwap":2117},"2025-09-17",92.9,93.97,92.24,372000,{"date":2132,"open":1824,"high":1258,"low":2117,"close":2133,"change":1459,"percent_change":1063,"volume":2134,"transactions":9,"vwap":2133},"2025-09-16",92.99,950600,{"date":2136,"open":2137,"high":1915,"low":2138,"close":1917,"change":936,"percent_change":779,"volume":2139,"transactions":9,"vwap":1917},"2025-09-15",92.97,92.87,224000,{"date":2141,"open":2095,"high":2142,"low":2143,"close":2074,"change":986,"percent_change":306,"volume":2144,"transactions":9,"vwap":2074},"2025-09-12",92.65,92.29,185900,{"date":2146,"open":2082,"high":2147,"low":2082,"close":2138,"change":102,"percent_change":22,"volume":2148,"transactions":9,"vwap":2138},"2025-09-11",92.89,291400,{"date":2150,"open":1823,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-10",92.255,91.765,91.86,0,156200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2153,"change":1364,"percent_change":987,"volume":2161,"transactions":9,"vwap":2153},"2025-09-09",91.79,92.019997,91.7,126800,{"date":2163,"open":1267,"high":2164,"low":2165,"close":1830,"change":1032,"percent_change":234,"volume":2166,"transactions":9,"vwap":1830},"2025-09-08",92.23,91.74,164100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2090,"change":2008,"percent_change":1607,"volume":2172,"transactions":9,"vwap":2090},"2025-09-05",91.56,91.783,90.94,281300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2084,"percent_change":2016,"volume":2040,"transactions":9,"vwap":2176},"2025-09-04",90.44,90.82,90.36,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":377,"percent_change":536,"volume":2184,"transactions":9,"vwap":2183},"2025-09-03",89.81,90.12,89.735,90.11,177400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1141,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-02",89.5,90.097,89.42,89.97,-0.91,296700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":367,"percent_change":1949,"volume":2199,"transactions":9,"vwap":2198},"2025-08-29",90.86,90.98,90.73,90.8,141200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":152,"percent_change":147,"volume":2206,"transactions":9,"vwap":2205},"2025-08-28",91.35,91.51,91.184,91.38,203800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":440,"percent_change":439,"volume":2213,"transactions":9,"vwap":2212},"2025-08-27",90.49,91.065002,90.405,91.029999,174500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":853,"percent_change":1221,"volume":2220,"transactions":9,"vwap":2219},"2025-08-26",91.14,91.31,91.014999,91.27,183900,{"date":2222,"open":1861,"high":1307,"low":2223,"close":2224,"change":1348,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-25",91.34,91.39,-1.33,170400,{"date":2228,"open":2169,"high":2229,"low":2230,"close":2231,"change":703,"percent_change":1554,"volume":2232,"transactions":9,"vwap":2231},"2025-08-22",92.74,91.55,92.62,109200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":565,"percent_change":623,"volume":2239,"transactions":9,"vwap":2238},"2025-08-21",91.3,91.415,91.035004,91.16,209000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1306,"change":772,"percent_change":823,"volume":2245,"transactions":9,"vwap":1306},"2025-08-20",91.58,91.809,91.483,192200,{"date":2247,"open":1829,"high":2248,"low":2249,"close":2250,"change":584,"percent_change":584,"volume":2251,"transactions":9,"vwap":2250},"2025-08-19",91.845,91.355,91.45,187200,{"date":2253,"open":2217,"high":2254,"low":2255,"close":2256,"change":516,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-18",91.53,91.242,91.49,-0.19,346800,{"date":2260,"open":2261,"high":2262,"low":2203,"close":2263,"change":741,"percent_change":936,"volume":2264,"transactions":9,"vwap":2263},"2025-08-15",91.69,91.718,91.66,147200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":853,"percent_change":1221,"volume":2271,"transactions":9,"vwap":2270},"2025-08-14",90.7,91.12,90.69,91.050003,183400,{"date":2273,"open":2196,"high":2274,"low":2275,"close":2276,"change":267,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-13",91.19,90.92,91.17,0.53,155400,{"date":2280,"open":2190,"high":2269,"low":2281,"close":2269,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2269},"2025-08-12",89.86,1.14,1.27,261400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":644,"volume":2292,"transactions":9,"vwap":2290},"2025-08-11",89.74,89.79,89.44,89.55,-0.42,114400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2190,"change":2277,"percent_change":742,"volume":2298,"transactions":9,"vwap":2190},"2025-08-08",89.77,90.14,89.73,142500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2289,"change":2084,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2289},"2025-08-07",89.66,89.75,89.104,0.8,235100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1135,"percent_change":1741,"volume":2312,"transactions":9,"vwap":2311},"2025-08-06",88.58,88.87,88.453,88.73,438500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":929,"percent_change":929,"volume":2319,"transactions":9,"vwap":2318},"2025-08-05",88.3,88.32,87.86,88.18,205300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":22,"percent_change":807,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",87.93,88.15,87.85,383500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":418,"percent_change":439,"volume":2332,"transactions":9,"vwap":2331},"2025-08-01",87.029999,87.16,86.48,87.050003,219600,{"date":2334,"open":2317,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1537,"volume":2339,"transactions":9,"vwap":2337},"2025-07-31",87.864,87.13,87.28,-0.89,324200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":366,"percent_change":788,"volume":2346,"transactions":9,"vwap":2345},"2025-07-30",88.47,88.77,87.84,88.17,283100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":979,"percent_change":516,"volume":2353,"transactions":9,"vwap":2352},"2025-07-29",88.92,88.948,88.56,88.79,435800,{"date":2355,"open":2187,"high":2290,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-28",88.75,88.94,-1.44,-1.59,199700,{"date":2362,"open":2180,"high":2363,"low":2364,"close":2363,"change":1767,"percent_change":853,"volume":2365,"transactions":9,"vwap":2363},"2025-07-25",90.38,89.72,136700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2209,"change":346,"percent_change":954,"volume":2371,"transactions":9,"vwap":2209},"2025-07-24",90.67,90.88,90.46,329100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2375},"2025-07-23",90.23,91.26,90.19,2.21,2.48,258700,{"date":2381,"open":2382,"high":2383,"low":2342,"close":2384,"change":1009,"percent_change":266,"volume":2385,"transactions":9,"vwap":2384},"2025-07-22",88.66,89.153,89.050003,155900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":673,"percent_change":460,"volume":2392,"transactions":9,"vwap":2391},"2025-07-21",88.53,89.026001,88.393,88.6,282600,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":440,"percent_change":429,"volume":2398,"transactions":9,"vwap":2397},"2025-07-18",88.74,88,88.040001,153400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1705,"percent_change":823,"volume":2405,"transactions":9,"vwap":2404},"2025-07-17",87.81,88.31,87.78,88.28,159900,{"date":2407,"open":2408,"high":2396,"low":2409,"close":2410,"change":127,"percent_change":1573,"volume":2411,"transactions":9,"vwap":2410},"2025-07-16",87.53,87.27,87.99,236400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":900,"percent_change":356,"volume":2417,"transactions":9,"vwap":2416},"2025-07-15",88.59,87.555,87.59,202900,{"date":2419,"open":2318,"high":2420,"low":2318,"close":2421,"change":112,"percent_change":112,"volume":2422,"transactions":9,"vwap":2421},"2025-07-14",88.586,88.51,135600,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":1480,"percent_change":1537,"volume":2428,"transactions":9,"vwap":2427},"2025-07-11",88.69,88.36,88.52,208200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2189,"change":1767,"percent_change":853,"volume":2434,"transactions":9,"vwap":2189},"2025-07-10",89.3,89.48,89.013,191000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2084,"percent_change":2304,"volume":2441,"transactions":9,"vwap":2440},"2025-07-09",89.17,89.54,89,89.53,195300,{"date":2443,"open":2444,"high":2445,"low":2404,"close":2446,"change":878,"percent_change":2084,"volume":2447,"transactions":9,"vwap":2446},"2025-07-08",88.44,88.953,88.82,269400,{"date":2449,"open":2450,"high":2451,"low":2410,"close":2452,"change":356,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-07",88.65,88.789,88.19,-1.17,472000,{"date":2456,"open":2457,"high":2189,"low":2458,"close":2459,"change":1430,"percent_change":1430,"volume":2460,"transactions":9,"vwap":2459},"2025-07-03",89.18,89.111,89.23,298400,{"date":2462,"open":2425,"high":2463,"low":2414,"close":2464,"change":497,"percent_change":1705,"volume":2465,"transactions":9,"vwap":2464},"2025-07-02",89.29,89.25,557500,{"date":2467,"open":2349,"high":2468,"low":2343,"close":2469,"change":418,"percent_change":439,"volume":2470,"transactions":9,"vwap":2469},"2025-07-01",89.179,88.99,526100,{"date":2472,"open":2473,"high":2463,"low":2474,"close":2475,"change":694,"percent_change":2046,"volume":2476,"transactions":9,"vwap":2475},"2025-06-30",88.9,88.68,89.22,396500,{"date":2478,"open":2469,"high":2479,"low":2480,"close":2481,"change":2053,"percent_change":1984,"volume":2482,"transactions":9,"vwap":2481},"2025-06-27",89.34,88.7,89.040001,364500,{"date":2484,"open":2410,"high":2315,"low":2485,"close":2486,"change":296,"percent_change":117,"volume":2487,"transactions":9,"vwap":2486},"2025-06-26",87.82,88.27,533500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2337,"change":2493,"percent_change":838,"volume":2494,"transactions":9,"vwap":2337},"2025-06-25",87.25,87.38,87.059998,-0.53,276500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2401,"change":23,"percent_change":1651,"volume":2500,"transactions":9,"vwap":2401},"2025-06-24",87.42,87.92,87.31,235900,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":1741,"percent_change":779,"volume":2506,"transactions":9,"vwap":2505},"2025-06-23",85.48,86.79,86.73,689000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2029,"percent_change":327,"volume":2513,"transactions":9,"vwap":2512},"2025-06-20",86.92,86.98,86.080002,86.11,1791200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":497,"percent_change":772,"volume":2520,"transactions":9,"vwap":2519},"2025-06-18",86.97,87.35,86.66,86.86,1348400,{"date":2522,"open":2491,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1587,"volume":2527,"transactions":9,"vwap":2525},"2025-06-17",87.47,86.595,86.6,-1.24,682700,{"date":2529,"open":2530,"high":2531,"low":2403,"close":2344,"change":2526,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2344},"2025-06-16",88.13,88.63,-1.39,323200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-06-13",89.089996,89.56,88.86,89.080002,-1.14,-1.26,196800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":936,"percent_change":949,"volume":2549,"transactions":9,"vwap":2548},"2025-06-12",90.089996,90.37,90.014999,90.22,199400,{"date":2551,"open":2552,"high":2553,"low":2187,"close":2290,"change":517,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2290},"2025-06-11",89.87,90,-0.18,153500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1690,"percent_change":535,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",89.85,89.93,89.535,89.71,290300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2537,"change":1931,"percent_change":1931,"volume":2568,"transactions":9,"vwap":2537},"2025-06-09",89.41,89.838,89.4,157000,{"date":2570,"open":2289,"high":2571,"low":2572,"close":2438,"change":142,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2438},"2025-06-06",89.655,89.322,0.36,206300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2475,"change":2580,"percent_change":654,"volume":2581,"transactions":9,"vwap":2475},"2025-06-05",89.51,89.59,89.014999,-0.08,462300,{"date":2583,"open":2584,"high":2537,"low":2584,"close":2431,"change":127,"percent_change":1009,"volume":2585,"transactions":9,"vwap":2431},"2025-06-04",89.019997,356800,{"date":2587,"open":2414,"high":2588,"low":2589,"close":2473,"change":1236,"percent_change":816,"volume":2590,"transactions":9,"vwap":2473},"2025-06-03",88.96,88.4,441700,{"date":2592,"open":2343,"high":2537,"low":2593,"close":2537,"change":1032,"percent_change":23,"volume":2594,"transactions":9,"vwap":2537},"2025-06-02",88.5,183300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2391,"change":1833,"percent_change":974,"volume":2600,"transactions":9,"vwap":2391},"2025-05-30",88.61,88.76,88.055,270500,{"date":2602,"open":2450,"high":2450,"low":2530,"close":2388,"change":869,"percent_change":546,"volume":2603,"transactions":9,"vwap":2388},"2025-05-29",393200,{"date":2605,"open":2606,"high":2607,"low":2396,"close":2608,"change":1880,"percent_change":2526,"volume":2609,"transactions":9,"vwap":2608},"2025-05-28",88.34,88.39,88.12,294900,{"date":2611,"open":2464,"high":2612,"low":2613,"close":2459,"change":82,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2459},"2025-05-27",89.37,89.024002,1.52,340000,{"date":2617,"open":2331,"high":2618,"low":2619,"close":2620,"change":536,"percent_change":694,"volume":2621,"transactions":9,"vwap":2620},"2025-05-23",88.080002,87.010002,87.89,384000,{"date":2623,"open":2523,"high":2624,"low":2625,"close":2626,"change":584,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-22",88.010002,87.34,87.73,-0.05,181100,{"date":2630,"open":2607,"high":2356,"low":2631,"close":2631,"change":2092,"percent_change":815,"volume":2632,"transactions":9,"vwap":2631},"2025-05-21",87.77,1040400,{"date":2634,"open":2635,"high":2444,"low":2636,"close":2444,"change":1741,"percent_change":2084,"volume":2637,"transactions":9,"vwap":2444},"2025-05-20",88.11,88.050003,1466200,{"date":2639,"open":2640,"high":2344,"low":2640,"close":2485,"change":2641,"percent_change":829,"volume":2642,"transactions":9,"vwap":2485},"2025-05-19",86.93,0.83,204600,{"date":2644,"open":2645,"high":2492,"low":2646,"close":2647,"change":536,"percent_change":694,"volume":2417,"transactions":9,"vwap":2647},"2025-05-16",86.81,86.54,86.99,{"date":2649,"open":2646,"high":2519,"low":2650,"close":2651,"change":829,"percent_change":800,"volume":2652,"transactions":9,"vwap":2651},"2025-05-15",86.3,86.83,822500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":316,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-14",86.58,86.59,85.84,85.88,-0.45,241200,{"date":2662,"open":2663,"high":2646,"low":2664,"close":2665,"change":1833,"percent_change":974,"volume":2666,"transactions":9,"vwap":2665},"2025-05-13",86.13,86.019997,86.27,432200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":772,"percent_change":152,"volume":2673,"transactions":9,"vwap":2672},"2025-05-12",85.83,86.24,85.5,86.2,527300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":546,"percent_change":1135,"volume":2680,"transactions":9,"vwap":2679},"2025-05-09",86.059998,86.106,85.7,85.9,250600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":986,"percent_change":1943,"volume":2687,"transactions":9,"vwap":2686},"2025-05-08",85.89,85.95,85.37,85.43,271400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":429,"percent_change":1364,"volume":2694,"transactions":9,"vwap":2693},"2025-05-07",85.8,86.099998,85.52,85.78,254700,{"date":2696,"open":2672,"high":2697,"low":2698,"close":2699,"change":853,"percent_change":980,"volume":2700,"transactions":9,"vwap":2699},"2025-05-06",86.376,85.97,86.050003,626300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2705,"change":536,"percent_change":693,"volume":2694,"transactions":9,"vwap":2705},"2025-05-05",86.35,86.435,86.17,{"date":2707,"open":2708,"high":2665,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-02",85.98,85.69,86.010002,1.64,1.94,259400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1364,"percent_change":317,"volume":2720,"transactions":9,"vwap":2719},"2025-05-01",84.97,85.105,84.2,84.37,722800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1459,"percent_change":440,"volume":2727,"transactions":9,"vwap":2726},"2025-04-30",84.25,84.999,83.885,84.68,335700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1704,"percent_change":142,"volume":2734,"transactions":9,"vwap":2733},"2025-04-29",84.64,85.050003,84.56,84.88,175400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":267,"percent_change":399,"volume":2741,"transactions":9,"vwap":2740},"2025-04-28",84.18,84.743,84.15,84.61,427200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":152,"percent_change":1606,"volume":2748,"transactions":9,"vwap":2747},"2025-04-25",83.66,84.19,83.515,84.13,299600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":388,"percent_change":1167,"volume":2755,"transactions":9,"vwap":2754},"2025-04-24",83.19,83.82,82.99,83.78,607600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1690,"percent_change":694,"volume":2762,"transactions":9,"vwap":2761},"2025-04-23",83.21,83.62,82.547,82.71,654000,{"date":180,"open":176,"high":2764,"low":176,"close":2765,"change":2766,"percent_change":296,"volume":2767,"transactions":9,"vwap":2765},82.829,82.56,0.81,1132400]