[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGRO":3,"homepage-market-summary":30,"stock-historical-IGRO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGRO","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 International Dividend Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9211,1.700228,"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},88.505,88.43,88.62,88.0905,87.91,0.595,0.68,65229.793042,93.96,78.65,64763.044221368,64.4,2608,{"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},73.17,69053,25204461.055342,20.35,"2025-04-22",[182,185,194,204,214,225,235,245,255,266,277,286,296,307,317,327,337,348,356,366,376,386,396,405,413,422,431,442,451,462,472,482,492,502,512,522,530,540,548,558,566,573,583,593,602,613,622,630,637,647,657,665,675,685,694,703,710,718,727,737,744,751,760,765,771,778,785,791,800,806,814,822,829,837,843,849,854,861,870,879,888,894,899,906,913,918,925,933,937,942,948,955,960,965,969,976,982,989,995,1000,1004,1011,1018,1024,1030,1039,1047,1051,1059,1066,1069,1075,1079,1086,1092,1100,1104,1112,1117,1122,1126,1131,1136,1141,1148,1155,1163,1170,1179,1188,1195,1202,1211,1220,1227,1235,1243,1249,1257,1264,1271,1277,1285,1292,1299,1305,1312,1320,1325,1334,1337,1343,1350,1355,1358,1363,1367,1374,1379,1385,1391,1394,1399,1406,1410,1416,1424,1430,1434,1439,1445,1452,1459,1465,1470,1476,1484,1490,1496,1503,1510,1516,1520,1525,1532,1539,1543,1549,1555,1560,1565,1572,1580,1585,1590,1595,1601,1607,1614,1619,1627,1631,1637,1641,1649,1656,1662,1668,1673,1679,1684,1689,1694,1701,1708,1713,1721,1729,1737,1745,1752,1759,1765,1769,1774,1780,1786,1791,1797,1803,1807,1812,1818,1824,1829,1833,1838,1842,1848,1852,1856,1862,1869,1874,1879,1886,1892,1898,1903,1907,1910,1914,1918,1923,1927,1932,1935,1941,1947,1953,1959,1963,1969,1973,1977,1981,1985,1991,1995,1999,2004,2007,2013,2018,2023,2028,2032,2036,2042,2046,2052,2057,2061,2065,2068,2073,2079,2086,2092,2097,2102,2109,2115,2121,2127,2132,2139,2146,2152,2159,2162,2168,2175,2181,2186,2190,2196,2202,2207,2211,2216,2222,2226,2232,2239,2243,2247,2252,2257,2262,2268,2273,2280,2284,2288,2294,2300,2305,2309,2312,2316,2321,2325,2329,2332,2336,2341,2345,2349,2354,2360,2364,2369,2374,2377,2382,2386,2391,2398,2404,2410,2416,2421,2427,2433,2439,2445,2452,2458,2465,2469,2474,2480,2486,2491],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},647,88.1646,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",88.47,87.55,-0.85,-0.96,48986.102564,680,88.0412,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",89.54,88.66,88.76,-0.4,-0.45,34074.655201,570,89.0714,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",89.3,88.68,89.16,-0.6858,-0.76,69506.86502,487,88.9792,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",89.95,90.2108,89.58,89.8458,-0.3328,-0.37,40759.694188,743,89.9212,{"date":226,"open":216,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",90.22,89.63,90.1786,0.7086,0.79,67550.8825,978,89.9812,{"date":236,"open":196,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",89.61,89.01,89.47,-0.2,-0.22,50176.36714,609,89.4479,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",90.48,89.51,89.67,-1.35,-1.48,34026.305215,679,89.8661,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",91.1,91.25,90.54,91.02,0.08,0.09,27203.215125,513,90.9134,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",90.93,91.065,90.68,90.94,0.57,0.63,94042.008278,993,90.9993,{"date":278,"open":270,"high":270,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",90.105,90.37,-0.955,-1.05,207518.86246,2477,91.0371,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":66,"volume":293,"transactions":294,"vwap":295},"2026-09-17",91.27,91.48,91.24,91.325,0.815,34984.908265,542,91.3674,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",91.16,91.26,90.05,90.51,-0.27,-0.3,45431.391838,898,90.7672,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",91.01,90.41,90.78,-1.06,-1.15,35573.172222,706,90.9504,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":122,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",91.82,92.1574,91.38,91.84,0.27,45481.201259,603,91.7847,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",91.98,91.45,91.59,0.7,0.77,26806.735831,531,91.5989,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",91.21,91.385,90.74,90.89,-0.36,-0.39,87363.160341,1047,91.2162,{"date":349,"open":350,"high":351,"low":352,"close":258,"change":312,"percent_change":313,"volume":353,"transactions":354,"vwap":355},"2026-09-09",92.1,92.23,91.1897,42366.823047,787,91.5466,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",92.83,92.86,92.31,-1.21,-1.29,30479.111496,619,92.6144,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",93.27,93.76,93.52,-0.295,-0.31,33079.426006,554,93.5308,{"date":377,"open":378,"high":25,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",93.57,93.3,93.815,1.345,1.45,28456.736537,524,93.762,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":137,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",92.11,92.52,91.71,92.47,0.72,35640.218253,600,92.3307,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":199,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",92.49,92.64,91.81,-0.43,53978.082731,699,92.0369,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":303,"volume":411,"transactions":192,"vwap":412},"2026-08-31",93,92.12,92.21,-0.28,58012.560095,92.635,{"date":414,"open":415,"high":415,"low":416,"close":398,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",93.35,92.3193,-0.16,-0.17,69300.581001,466,92.6944,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":302,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",92.54,92.65,92.29,-0.29,28566.02276,490,92.5043,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",93.09,93.1999,92.8001,92.92,-0.41,-0.44,63072.408167,477,92.9308,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":159,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",92.77,93.33,92.74,0.8,23184.519953,440,93.0488,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",92.66,92.67,92.3433,92.59,-0.14,-0.15,24350.913779,471,92.5433,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",92.57,92.8399,92.73,0.82,0.89,26394.385514,454,92.6837,{"date":473,"open":400,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",92.27,91.7628,91.91,-0.32,-0.35,49205.853271,496,91.9633,{"date":483,"open":484,"high":485,"low":486,"close":351,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",92.17,92.42,91.965,0.51,0.56,27775.153079,942,92.1435,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":410,"volume":499,"transactions":500,"vwap":501},"2026-08-18",92.08,92.22,91.6982,91.72,-0.26,28258.754843,528,91.8418,{"date":503,"open":504,"high":505,"low":506,"close":329,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",92.28,92.3799,91.86,-0.51,-0.55,25084.918869,601,92.0448,{"date":513,"open":514,"high":515,"low":516,"close":398,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",92.44,92.6132,92.2901,-0.18,-0.19,39685.393195,453,92.4996,{"date":523,"open":524,"high":524,"low":525,"close":454,"change":526,"percent_change":142,"volume":527,"transactions":528,"vwap":529},"2026-08-13",92.82,92.41,0.295,23923.193665,390,92.6039,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",92.7,92.35,92.375,-0.0898,-0.1,15078.336404,387,92.4987,{"date":541,"open":407,"high":407,"low":514,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",92.4648,-0.2102,-0.23,18849.159105,373,92.6312,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":264,"vwap":557},"2026-08-10",92.81,92.8699,92.55,92.675,-0.675,-0.72,25469.32575,92.7226,{"date":559,"open":415,"high":560,"low":561,"close":415,"change":45,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",93.555,93.065,1.08,37510.332572,588,93.2387,{"date":567,"open":568,"high":569,"low":474,"close":533,"change":570,"percent_change":570,"volume":571,"transactions":325,"vwap":572},"2026-08-06",92.56,92.76,0.05,35150.295188,92.4589,{"date":574,"open":575,"high":446,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",92.6,92.24,92.3,0.17,0.18,22826.205675,474,92.4169,{"date":584,"open":585,"high":586,"low":400,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",91.94,92.18,92.13,0.44,0.48,37672.607205,606,92.0299,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":262,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",91.83,91.46,91.69,0.1,47647.30604,629,91.638,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",91.73,91.79,90.83,91.6,-0.84,-0.91,38272.974633,641,91.3865,{"date":614,"open":506,"high":615,"low":616,"close":514,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",92.5699,91.585,1.35,1.48,22349.480849,414,92.2329,{"date":623,"open":624,"high":350,"low":625,"close":626,"change":427,"percent_change":477,"volume":627,"transactions":628,"vwap":629},"2026-07-29",91.31,90.9,91.09,41807.265192,638,91.3466,{"date":631,"open":606,"high":607,"low":632,"close":321,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":624},"2026-07-28",90.73,0.64,0.71,31184.024949,519,{"date":638,"open":639,"high":640,"low":641,"close":341,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",90.8,90.815,90.39,0.775,0.86,33426.946391,548,90.6396,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":66,"volume":654,"transactions":655,"vwap":656},"2026-07-24",89.9,90.31,89.86,89.965,0.805,23101.51249,319,90.0051,{"date":658,"open":659,"high":660,"low":661,"close":208,"change":282,"percent_change":662,"volume":663,"transactions":429,"vwap":664},"2026-07-23",88.92,89.31,88.82,-1.16,96280.042262,89.1051,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":323,"volume":672,"transactions":673,"vwap":674},"2026-07-22",90.26,90.4199,90.08,90.21,0.24,51864.619968,526,90.2249,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":137,"volume":682,"transactions":683,"vwap":684},"2026-07-21",89.83,90.18,89.5552,89.97,0.59,34137.980313,534,89.9898,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",89.96,89.38,-0.62,-0.69,56962.86644,468,89.7263,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":517,"percent_change":240,"volume":700,"transactions":701,"vwap":702},"2026-07-17",90.03,90.215,89.765,90,27960.320421,511,90.0436,{"date":704,"open":687,"high":705,"low":706,"close":678,"change":112,"percent_change":112,"volume":707,"transactions":708,"vwap":709},"2026-07-16",90.34,89.8247,30216.324881,763,90.0955,{"date":711,"open":248,"high":712,"low":248,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":294,"vwap":717},"2026-07-15",90.38,90.19,0.76,0.85,27178.337507,90.0909,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":127,"volume":724,"transactions":725,"vwap":726},"2026-07-14",89.72,89.99,89.43,0.355,14614.517919,433,89.6615,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":477,"volume":734,"transactions":735,"vwap":736},"2026-07-13",89.52,89.59,88.9301,89.075,-0.285,20169.896438,423,89.2214,{"date":738,"open":739,"high":196,"low":740,"close":741,"change":742,"percent_change":127,"volume":743,"transactions":9,"vwap":741},"2026-07-10",89.42,89.18,89.36,0.36,24300,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":261,"volume":750,"transactions":9,"vwap":748},"2026-07-09",88.55,89.27,89,0.07,53900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",88.97,89.080002,88.42,88.93,-0.6,-0.67,31300,{"date":761,"open":651,"high":667,"low":739,"close":762,"change":241,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",89.53,-0.25,44100,{"date":766,"open":767,"high":768,"low":741,"close":769,"change":273,"percent_change":634,"volume":770,"transactions":9,"vwap":769},"2026-07-06",89.39,89.8,89.75,35100,{"date":772,"open":748,"high":773,"low":197,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",89.44,89.12,1.42,1.62,24100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":544,"percent_change":498,"volume":784,"transactions":9,"vwap":783},"2026-07-01",87.57,88,87.5,87.7,51600,{"date":786,"open":787,"high":788,"low":783,"close":789,"change":372,"percent_change":478,"volume":790,"transactions":9,"vwap":789},"2026-06-30",88.019997,88.040001,87.93,165200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",88.16,88.25,87.85,88.24,0.47,0.54,43600,{"date":801,"open":802,"high":787,"low":802,"close":803,"change":142,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",87.35,87.77,0.37,41400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":147,"volume":813,"transactions":9,"vwap":811},"2026-06-25",87.72,87.87,87.32,87.45,0.33,48200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":458,"volume":821,"transactions":9,"vwap":819},"2026-06-24",87.29,87.36,86.97,87.12,-0.13,43200,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":777,"transactions":9,"vwap":826},"2026-06-23",86.98,87.43,87.25,-0.68,-0.77,{"date":830,"open":831,"high":832,"low":833,"close":789,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":789},"2026-06-22",87.81,88.13,87.65,0.12,0.14,31600,{"date":838,"open":796,"high":796,"low":839,"close":831,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-18",87.64,0.11,0.13,48600,{"date":844,"open":845,"high":846,"low":188,"close":783,"change":507,"percent_change":847,"volume":848,"transactions":9,"vwap":783},"2026-06-17",88.72,88.98,-0.58,69700,{"date":850,"open":851,"high":197,"low":851,"close":852,"change":262,"percent_change":598,"volume":853,"transactions":9,"vwap":852},"2026-06-16",88.14,88.21,36700,{"date":855,"open":846,"high":846,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",88.050003,88.12,-0.78,-0.88,29700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",88.78,89.089996,88.5,88.9,0.2,0.23,42400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",87.46,88.81,87.18,88.7,1.63,1.87,41600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",87.71,87.86,87.019997,87.07,-0.53,-0.61,44700,{"date":889,"open":781,"high":890,"low":891,"close":892,"change":797,"percent_change":798,"volume":893,"transactions":9,"vwap":892},"2026-06-09",88.010002,86.73,87.6,60800,{"date":895,"open":896,"high":896,"low":884,"close":897,"change":598,"percent_change":840,"volume":898,"transactions":9,"vwap":897},"2026-06-08",87.67,87.13,35300,{"date":900,"open":851,"high":851,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",86.9,87.029999,-1.24,-1.4,54400,{"date":907,"open":21,"high":908,"low":21,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",88.37,88.27,0.91,1.04,27500,{"date":914,"open":803,"high":915,"low":817,"close":817,"change":916,"percent_change":189,"volume":917,"transactions":9,"vwap":817},"2026-06-03",87.78,-0.75,34300,{"date":919,"open":920,"high":921,"low":915,"close":922,"change":923,"percent_change":142,"volume":924,"transactions":9,"vwap":922},"2026-06-02",87.94,88.19,88.11,0.28,32700,{"date":926,"open":788,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",88.099998,87.58,87.83,-0.57,-0.64,38900,{"date":934,"open":875,"high":198,"low":908,"close":935,"change":112,"percent_change":112,"volume":936,"transactions":9,"vwap":935},"2026-05-29",88.4,34200,{"date":938,"open":856,"high":939,"low":890,"close":940,"change":241,"percent_change":763,"volume":941,"transactions":9,"vwap":940},"2026-05-28",88.56,88.41,34900,{"date":943,"open":944,"high":866,"low":945,"close":946,"change":417,"percent_change":517,"volume":947,"transactions":9,"vwap":946},"2026-05-27",88.6,88.59,88.63,13900,{"date":949,"open":950,"high":951,"low":952,"close":950,"change":953,"percent_change":52,"volume":954,"transactions":9,"vwap":950},"2026-05-26",88.79,89.25,88.64,0.43,30500,{"date":956,"open":944,"high":944,"low":957,"close":958,"change":372,"percent_change":478,"volume":959,"transactions":9,"vwap":958},"2026-05-22",88.23,88.36,29900,{"date":961,"open":856,"high":962,"low":896,"close":963,"change":671,"percent_change":323,"volume":964,"transactions":9,"vwap":963},"2026-05-21",88.85,88.67,29300,{"date":966,"open":833,"high":945,"low":967,"close":18,"change":89,"percent_change":968,"volume":836,"transactions":9,"vwap":18},"2026-05-20",87.37,1.17,{"date":970,"open":971,"high":972,"low":971,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-19",87.41,87.89,-0.42,-0.48,43800,{"date":977,"open":978,"high":979,"low":980,"close":929,"change":137,"percent_change":714,"volume":981,"transactions":9,"vwap":929},"2026-05-18",87.63,87.9,87.28,33100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":72,"volume":924,"transactions":9,"vwap":987},"2026-05-15",87.31,87.73,87.080002,87.17,-0.95,{"date":990,"open":991,"high":992,"low":993,"close":857,"change":261,"percent_change":262,"volume":994,"transactions":9,"vwap":857},"2026-05-14",88.029999,88.39,87.99,45600,{"date":996,"open":997,"high":788,"low":998,"close":788,"change":598,"percent_change":840,"volume":999,"transactions":9,"vwap":788},"2026-05-13",87.8,87.53,43000,{"date":1001,"open":808,"high":920,"low":810,"close":920,"change":1002,"percent_change":1002,"volume":1003,"transactions":9,"vwap":920},"2026-05-12",-0.02,56200,{"date":1005,"open":1006,"high":1007,"low":803,"close":1008,"change":1009,"percent_change":457,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",87.97,88.3,87.96,-0.12,41800,{"date":1012,"open":755,"high":755,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",87.76,88.080002,0.46,0.52,62300,{"date":1019,"open":208,"high":208,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",87.62,-1.45,-1.63,119000,{"date":1025,"open":1026,"high":740,"low":1026,"close":1027,"change":876,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",88.75,89.07,1.86,57100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",87.26,87.54,87,87.44,0.84,0.97,20900,{"date":1040,"open":1041,"high":810,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",87.22,86.33,86.6,-1.03,-1.18,40400,{"date":1048,"open":997,"high":1049,"low":780,"close":978,"change":1009,"percent_change":457,"volume":1050,"transactions":9,"vwap":978},"2026-05-01",88.15,33700,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",86.76,87.82,87.75,1.96,2.28,30700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1045,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",86.47,85.52,85.79,-1.36,33600,{"date":1067,"open":1068,"high":986,"low":1068,"close":818,"change":262,"percent_change":598,"volume":860,"transactions":9,"vwap":818},"2026-04-28",86.64,{"date":1070,"open":824,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":344,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",87.4,86.88,-0.34,40900,{"date":1076,"open":1077,"high":1041,"low":891,"close":1041,"change":137,"percent_change":714,"volume":1078,"transactions":9,"vwap":1041},"2026-04-24",86.92,47600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":240,"percent_change":544,"volume":1085,"transactions":9,"vwap":1084},"2026-04-23",86.69,87.14,85.86,86.56,63500,{"date":1087,"open":883,"high":1088,"low":1089,"close":1053,"change":1090,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1053},"2026-04-22",87.27,86.63,0.01,35500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-21",87.92,86.65,86.75,-1.66,-1.88,52400,{"date":1101,"open":787,"high":187,"low":787,"close":940,"change":1102,"percent_change":302,"volume":1103,"transactions":9,"vwap":940},"2026-04-20",-0.24,39800,{"date":1105,"open":1106,"high":208,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",88.77,88.52,88.65,0.87,0.99,43300,{"date":1113,"open":1114,"high":1114,"low":780,"close":915,"change":427,"percent_change":1115,"volume":1116,"transactions":9,"vwap":915},"2026-04-16",88.31,-0.33,36000,{"date":1118,"open":803,"high":851,"low":1119,"close":1120,"change":107,"percent_change":749,"volume":1121,"transactions":9,"vwap":1120},"2026-04-15",87.69,88.07,62700,{"date":1123,"open":1055,"high":1120,"low":892,"close":890,"change":1124,"percent_change":332,"volume":1125,"transactions":9,"vwap":890},"2026-04-14",0.61,32300,{"date":1127,"open":1128,"high":971,"low":1129,"close":1071,"change":52,"percent_change":488,"volume":1130,"transactions":9,"vwap":1071},"2026-04-13",86.38,86.080002,40500,{"date":1132,"open":782,"high":782,"low":1133,"close":1134,"change":417,"percent_change":517,"volume":1135,"transactions":9,"vwap":1134},"2026-04-10",86.72,86.91,49500,{"date":1137,"open":1138,"high":810,"low":1139,"close":884,"change":418,"percent_change":518,"volume":1140,"transactions":9,"vwap":884},"2026-04-09",86.41,86.17,40600,{"date":1142,"open":1143,"high":1143,"low":1081,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",87.61,87.24,2.41,2.84,57700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":749,"percent_change":261,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",84.23,84.9,83.69,84.83,39600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":122,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",84.64,84.87,84.47,84.76,0.3,37400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":240,"percent_change":1102,"volume":1169,"transactions":9,"vwap":1168},"2026-04-02",83.45,84.68,83.37,84.51,67100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-01",84.66,85.19,84.42,84.71,0.94,1.12,46600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",82.38,83.79,82.12,83.77,2.37,2.91,87600,{"date":1189,"open":1190,"high":1183,"low":1191,"close":1192,"change":1193,"percent_change":142,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",81.64,81.21,81.4,0.26,48000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":931,"percent_change":858,"volume":1201,"transactions":9,"vwap":1200},"2026-03-27",81.7,81.88,80.9,81.14,48400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-26",82.27,82.86,81.72,81.78,-1.22,-1.47,45200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",83.12,83.36,82.69,83,0.95,1.16,42000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":427,"percent_change":478,"volume":1226,"transactions":9,"vwap":1225},"2026-03-24",81.5,82.41,81.36,82.050003,32000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1028,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",82.37,83.16,81.65,82.34,1.5,63000,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",82.72,80.51,80.84,-1.91,-2.31,216300,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":458,"percent_change":517,"volume":1248,"transactions":9,"vwap":1247},"2026-03-19",81.85,83.19,82.75,89100,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-18",84.12,82.84,82.9,-1.73,-2.04,56900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":834,"percent_change":835,"volume":1263,"transactions":9,"vwap":1262},"2026-03-17",84.72,85.019997,84.54,84.63,35200,{"date":1265,"open":1266,"high":1157,"low":1267,"close":1168,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1168},"2026-03-16",84.16,83.97,1.4,1.68,34500,{"date":1272,"open":1267,"high":1273,"low":1216,"close":1274,"change":1275,"percent_change":608,"volume":1276,"transactions":9,"vwap":1274},"2026-03-13",84.46,83.11,-0.7,127200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":662,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-12",84.28,84.37,83.62,83.81,-1.37,113100,{"date":1286,"open":1158,"high":1287,"low":1288,"close":1289,"change":477,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-11",85.14,84.59,84.97,-0.38,57900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":834,"percent_change":835,"volume":1298,"transactions":9,"vwap":1297},"2026-03-10",85.49,86.52,85.28,85.29,58600,{"date":1300,"open":1301,"high":1294,"low":1302,"close":1303,"change":1016,"percent_change":1124,"volume":1304,"transactions":9,"vwap":1303},"2026-03-09",83.48,83.089996,85.17,54100,{"date":1306,"open":1267,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":994,"transactions":9,"vwap":1309},"2026-03-06",84.98,83.76,84.65,-0.73,-0.86,{"date":1313,"open":1314,"high":1315,"low":1166,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-05",85.88,86.12,85.38,-1.59,-1.83,74800,{"date":1321,"open":891,"high":1322,"low":1323,"close":818,"change":1124,"percent_change":634,"volume":1324,"transactions":9,"vwap":818},"2026-03-04",87.099998,86.4,58000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-03",85.45,86.59,84.5,86.36,-2.27,-2.56,98000,{"date":1335,"open":852,"high":756,"low":890,"close":946,"change":1209,"percent_change":1022,"volume":1336,"transactions":9,"vwap":946},"2026-03-02",51300,{"date":1338,"open":227,"high":247,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-27",89.98,90.099998,-0.04,48300,{"date":1344,"open":1339,"high":670,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-26",89.73,90.14,0.19,0.21,46100,{"date":1351,"open":1352,"high":1353,"low":722,"close":216,"change":633,"percent_change":392,"volume":1354,"transactions":9,"vwap":216},"2026-02-25",89.71,90.050003,45400,{"date":1356,"open":866,"high":773,"low":845,"close":660,"change":127,"percent_change":1357,"volume":853,"transactions":9,"vwap":660},"2026-02-24",0.45,{"date":1359,"open":659,"high":239,"low":1360,"close":1361,"change":1275,"percent_change":858,"volume":1362,"transactions":9,"vwap":1361},"2026-02-23",88.83,88.91,70300,{"date":1364,"open":962,"high":237,"low":856,"close":237,"change":1365,"percent_change":332,"volume":1366,"transactions":9,"vwap":237},"2026-02-20",0.62,73400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-19",88.71,88.99,88.46,0.04,80600,{"date":1375,"open":951,"high":1376,"low":1106,"close":1377,"change":458,"percent_change":418,"volume":1378,"transactions":9,"vwap":1377},"2026-02-18",89.34,88.95,59200,{"date":1380,"open":1381,"high":740,"low":909,"close":1382,"change":518,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-17",88.89,89.099998,-0.21,124300,{"date":1386,"open":846,"high":1387,"low":19,"close":1388,"change":867,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-13",89.37,89.29,0.22,48800,{"date":1392,"open":1352,"high":1352,"low":1360,"close":864,"change":1290,"percent_change":973,"volume":1393,"transactions":9,"vwap":864},"2026-02-12",159200,{"date":1395,"open":1396,"high":1397,"low":846,"close":239,"change":142,"percent_change":742,"volume":1398,"transactions":9,"vwap":239},"2026-02-11",89.56,89.62,80200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":152,"percent_change":1405,"volume":821,"transactions":9,"vwap":1404},"2026-02-10",89.2,89.4,89.010002,89.15,0.39,{"date":1407,"open":832,"high":1381,"low":832,"close":1408,"change":447,"percent_change":910,"volume":1409,"transactions":9,"vwap":1408},"2026-02-09",88.8,52900,{"date":1411,"open":1412,"high":890,"low":1412,"close":781,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":781},"2026-02-06",87.040001,1.99,2.31,51000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":858,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-05",86.16,86.5,85.99,86.010002,-0.9,79100,{"date":1425,"open":1426,"high":1032,"low":1043,"close":1427,"change":1015,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-04",87.15,86.79,0.53,34400,{"date":1431,"open":1138,"high":1432,"low":1063,"close":1042,"change":240,"percent_change":544,"volume":1433,"transactions":9,"vwap":1042},"2026-02-03",86.62,81600,{"date":1435,"open":1436,"high":1437,"low":1421,"close":1437,"change":137,"percent_change":333,"volume":1438,"transactions":9,"vwap":1437},"2026-02-02",86.059998,86.53,37900,{"date":1440,"open":1432,"high":1432,"low":1441,"close":1442,"change":608,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-30",85.59,85.87,-0.97,42800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":38,"percent_change":715,"volume":1451,"transactions":9,"vwap":1450},"2026-01-29",86.81,86.85,85.83,86.71,81300,{"date":1453,"open":1128,"high":1128,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-28",85.7,85.98,-0.98,-1.13,67300,{"date":1460,"open":1461,"high":897,"low":1461,"close":1462,"change":911,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-27",86.44,86.96,1.21,63200,{"date":1466,"open":1129,"high":1467,"low":1083,"close":1468,"change":147,"percent_change":588,"volume":1469,"transactions":9,"vwap":1468},"2026-01-26",86.2,85.92,86100,{"date":1471,"open":1472,"high":1473,"low":1259,"close":1474,"change":147,"percent_change":1357,"volume":1475,"transactions":9,"vwap":1474},"2026-01-23",85.07,85.6,85.54,84500,{"date":1477,"open":1478,"high":1479,"low":1307,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-22",85.099998,85.36,85.16,0.55,0.65,96600,{"date":1485,"open":1174,"high":1486,"low":1487,"close":1488,"change":142,"percent_change":147,"volume":1489,"transactions":9,"vwap":1488},"2026-01-21",84.84,83.94,84.61,55800,{"date":1491,"open":1280,"high":1492,"low":1493,"close":1494,"change":312,"percent_change":903,"volume":1495,"transactions":9,"vwap":1494},"2026-01-20",84.82,84.14,84.29,91700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":127,"percent_change":797,"volume":1502,"transactions":9,"vwap":1501},"2026-01-16",85.13,85.39,84.96,85.35,152400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":820,"volume":1509,"transactions":9,"vwap":1507},"2026-01-15",85.089996,85.26,84.95,-0.11,87900,{"date":1511,"open":1307,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":784,"transactions":9,"vwap":1512},"2026-01-14",85.059998,84.77,0.42,0.5,{"date":1517,"open":1260,"high":1260,"low":1329,"close":1157,"change":1518,"percent_change":508,"volume":1519,"transactions":9,"vwap":1157},"2026-01-13",-0.47,40700,{"date":1521,"open":1303,"high":1303,"low":1522,"close":1523,"change":812,"percent_change":1405,"volume":1524,"transactions":9,"vwap":1523},"2026-01-12",84.88,85.11,61700,{"date":1526,"open":1288,"high":1527,"low":1528,"close":1529,"change":23,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-09",84.79,84.48,84.78,0.81,94700,{"date":1533,"open":1534,"high":1251,"low":1535,"close":1536,"change":671,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-08",83.7,83.68,84.099998,0.29,68400,{"date":1540,"open":1279,"high":1279,"low":1308,"close":1541,"change":1115,"percent_change":344,"volume":1542,"transactions":9,"vwap":1541},"2026-01-07",83.86,61000,{"date":1544,"open":1279,"high":1545,"low":1546,"close":1547,"change":840,"percent_change":841,"volume":1548,"transactions":9,"vwap":1547},"2026-01-06",84.49,84.050003,84.19,40300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":681,"percent_change":634,"volume":1554,"transactions":9,"vwap":1553},"2026-01-05",83.3,84.15,84.080002,51100,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":392,"percent_change":1109,"volume":799,"transactions":9,"vwap":1559},"2026-01-02",83.58,83.040001,83.49,{"date":1561,"open":1562,"high":1562,"low":1237,"close":1563,"change":372,"percent_change":221,"volume":1564,"transactions":9,"vwap":1563},"2025-12-31",83.22,82.77,63300,{"date":1566,"open":1165,"high":1165,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-30",83.07,83.080002,-0.05,-0.06,45700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1570,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-29",83.050003,83.28,82.94,83.13,-0.07,72100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1246,"change":261,"percent_change":598,"volume":1584,"transactions":9,"vwap":1246},"2025-12-26",83.32,82.99,26000,{"date":1586,"open":1213,"high":1587,"low":1574,"close":1274,"change":1588,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1274},"2025-12-24",83.18,0.02,19800,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1302,"change":332,"percent_change":715,"volume":1594,"transactions":9,"vwap":1302},"2025-12-23",83.2,82.92,69200,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":598,"percent_change":834,"volume":1600,"transactions":9,"vwap":1599},"2025-12-22",82.080002,82.47,82.39,45500,{"date":1602,"open":1603,"high":1563,"low":1604,"close":1605,"change":953,"percent_change":1428,"volume":1606,"transactions":9,"vwap":1605},"2025-12-19",82.2,81.9,82.29,137400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1428,"percent_change":1482,"volume":1613,"transactions":9,"vwap":1612},"2025-12-18",81.92,82.18,81.66,81.86,52600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":401,"percent_change":885,"volume":1613,"transactions":9,"vwap":1618},"2025-12-17",81.91,81.29,81.33,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-16",82.42,81.62,81.76,-0.65,-0.79,74300,{"date":1628,"open":1181,"high":1629,"low":1630,"close":1223,"change":1347,"percent_change":868,"volume":750,"transactions":9,"vwap":1223},"2025-12-15",82.61,82.099998,{"date":1632,"open":1599,"high":1633,"low":1634,"close":1635,"change":1570,"percent_change":1578,"volume":1636,"transactions":9,"vwap":1635},"2025-12-12",82.5,81.95,82.22,61500,{"date":1638,"open":1639,"high":1598,"low":1225,"close":1639,"change":1640,"percent_change":147,"volume":1116,"transactions":9,"vwap":1639},"2025-12-11",82.28,0.31,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":159,"volume":1648,"transactions":9,"vwap":1646},"2025-12-10",81.46,82.14,81.25,81.97,0.6,50000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":517,"percent_change":241,"volume":1655,"transactions":9,"vwap":1654},"2025-12-09",81.63,81.69,81.28,81.37,48500,{"date":1657,"open":1605,"high":1605,"low":1658,"close":1659,"change":1660,"percent_change":827,"volume":1661,"transactions":9,"vwap":1659},"2025-12-08",81.45,81.55,-0.56,187400,{"date":1663,"open":1664,"high":1665,"low":1616,"close":1666,"change":1348,"percent_change":1193,"volume":1667,"transactions":9,"vwap":1666},"2025-12-05",82.21,82.3,82.11,38100,{"date":1669,"open":1670,"high":1610,"low":1671,"close":1604,"change":127,"percent_change":52,"volume":1672,"transactions":9,"vwap":1604},"2025-12-04",82.040001,81.8,30600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1222,"change":578,"percent_change":1348,"volume":1678,"transactions":9,"vwap":1222},"2025-12-03",81.35,81.57,81.34,46200,{"date":1680,"open":1681,"high":1682,"low":1200,"close":1618,"change":578,"percent_change":1348,"volume":1683,"transactions":9,"vwap":1618},"2025-12-02",81.39,81.53,42600,{"date":1685,"open":1677,"high":1686,"low":1687,"close":1687,"change":438,"percent_change":1688,"volume":853,"transactions":9,"vwap":1687},"2025-12-01",81.68,81.16,-0.54,{"date":1690,"open":1691,"high":1231,"low":1691,"close":1692,"change":323,"percent_change":812,"volume":1693,"transactions":9,"vwap":1692},"2025-11-28",81.080002,81.6,20300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1618,"change":333,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1618},"2025-11-26",81.010002,81.42,80.79,0.96,44600,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1176,"volume":1707,"transactions":9,"vwap":1705},"2025-11-25",79.81,80.83,80.56,0.75,59900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1703,"change":544,"percent_change":427,"volume":1542,"transactions":9,"vwap":1703},"2025-11-24",79.83,79.96,79.62,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":59,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-21",79.88,80.16,79.37,80.040001,1.51,214700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":690,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-20",80.15,80.18,78.79,78.85,-0.87,46000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1624,"volume":1736,"transactions":9,"vwap":1734},"2025-11-19",79.7,80.029999,79.3,79.54,-0.52,136200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":221,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-18",79.75,80.27,79.61,80.059998,-0.46,59500,{"date":1746,"open":1747,"high":1748,"low":1724,"close":1749,"change":555,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-17",80.77,81.029999,80.43,-0.89,33900,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":867,"volume":1758,"transactions":9,"vwap":1756},"2025-11-14",80.65,81.23,81.15,0.16,51900,{"date":1760,"open":1643,"high":1682,"low":1761,"close":1762,"change":1763,"percent_change":555,"volume":1764,"transactions":9,"vwap":1762},"2025-11-13",80.92,80.99,-0.59,37600,{"date":1766,"open":1748,"high":1767,"low":1748,"close":1767,"change":681,"percent_change":38,"volume":1768,"transactions":9,"vwap":1767},"2025-11-12",81.58,64900,{"date":1770,"open":1771,"high":1691,"low":1772,"close":1762,"change":137,"percent_change":467,"volume":1773,"transactions":9,"vwap":1762},"2025-11-11",80.8,80.62,63800,{"date":1775,"open":1724,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1036,"volume":893,"transactions":9,"vwap":1778},"2025-11-10",80.38,79.68,80.33,0.67,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1640,"percent_change":1405,"volume":1785,"transactions":9,"vwap":1783},"2025-11-07",79.46,79.66,78.94,74100,{"date":1787,"open":1739,"high":1739,"low":1788,"close":1789,"change":417,"percent_change":240,"volume":1790,"transactions":9,"vwap":1789},"2025-11-06",79.12,79.35,199900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":742,"percent_change":1357,"volume":1796,"transactions":9,"vwap":1795},"2025-11-05",79.029999,79.67,79.51,57800,{"date":1798,"open":1799,"high":1782,"low":1800,"close":1801,"change":1735,"percent_change":1624,"volume":1802,"transactions":9,"vwap":1801},"2025-11-04",79.099998,79.059998,79.15,39400,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1794,"change":749,"percent_change":262,"volume":1398,"transactions":9,"vwap":1794},"2025-11-03",79.84,79.32,{"date":1808,"open":1809,"high":1809,"low":1717,"close":1810,"change":457,"percent_change":517,"volume":1811,"transactions":9,"vwap":1810},"2025-10-31",79.8,79.6,50600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":517,"percent_change":544,"volume":1751,"transactions":9,"vwap":1817},"2025-10-30",79.71,79.95,79.5,79.74,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":189,"percent_change":282,"volume":1823,"transactions":9,"vwap":1822},"2025-10-29",80.78,79.63,79.92,75100,{"date":1825,"open":1826,"high":1827,"low":1772,"close":1747,"change":240,"percent_change":763,"volume":1828,"transactions":9,"vwap":1747},"2025-10-28",80.95,80.97,33300,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1827,"change":262,"percent_change":840,"volume":878,"transactions":9,"vwap":1827},"2025-10-27",81.27,80.82,{"date":1834,"open":1827,"high":1827,"low":1835,"close":1836,"change":107,"percent_change":749,"volume":1837,"transactions":9,"vwap":1836},"2025-10-24",80.75,80.88,34100,{"date":1839,"open":1761,"high":1761,"low":1840,"close":1832,"change":122,"percent_change":1640,"volume":1841,"transactions":9,"vwap":1832},"2025-10-23",80.61,156800,{"date":1843,"open":1844,"high":1845,"low":1778,"close":1846,"change":1508,"percent_change":457,"volume":1847,"transactions":9,"vwap":1846},"2025-10-22",80.4,80.91,80.57,73000,{"date":1849,"open":1771,"high":1836,"low":1850,"close":1851,"change":1073,"percent_change":973,"volume":1130,"transactions":9,"vwap":1851},"2025-10-21",80.6,80.68,{"date":1853,"open":1772,"high":1200,"low":1772,"close":1854,"change":52,"percent_change":1124,"volume":1855,"transactions":9,"vwap":1854},"2025-10-20",81.019997,62500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":123,"change":867,"percent_change":122,"volume":1861,"transactions":9,"vwap":123},"2025-10-17",80.28,80.54,80.13,155300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1778,"change":812,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1778},"2025-10-16",80.69,80.81,80.12,0.41,272600,{"date":1870,"open":1871,"high":1723,"low":1734,"close":1872,"change":1405,"percent_change":52,"volume":1873,"transactions":9,"vwap":1872},"2025-10-15",79.86,80,139100,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1741,"change":804,"percent_change":797,"volume":1878,"transactions":9,"vwap":1741},"2025-10-14",78.91,79.79,106700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1428,"percent_change":1779,"volume":1885,"transactions":9,"vwap":1884},"2025-10-13",79.31,79.44,78.93,79.24,84900,{"date":1887,"open":1711,"high":1711,"low":26,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-10",78.71,-1.19,-1.49,495300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":401,"percent_change":1688,"volume":1897,"transactions":9,"vwap":1896},"2025-10-09",80.67,79.73,79.9,167700,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1778,"change":820,"percent_change":417,"volume":1902,"transactions":9,"vwap":1778},"2025-10-08",80.89,80.17,1572900,{"date":1904,"open":1845,"high":1845,"low":1858,"close":1905,"change":1660,"percent_change":690,"volume":1906,"transactions":9,"vwap":1905},"2025-10-07",80.46,114600,{"date":1908,"open":1748,"high":1756,"low":1698,"close":1854,"change":261,"percent_change":598,"volume":1909,"transactions":9,"vwap":1854},"2025-10-06",36500,{"date":1911,"open":1771,"high":1854,"low":1912,"close":1913,"change":1706,"percent_change":1176,"volume":1667,"transactions":9,"vwap":1913},"2025-10-03",80.55,80.94,{"date":1915,"open":1912,"high":1912,"low":1710,"close":1916,"change":112,"percent_change":112,"volume":1917,"transactions":9,"vwap":1916},"2025-10-02",80.19,38300,{"date":1919,"open":1718,"high":1920,"low":1718,"close":1921,"change":1428,"percent_change":1779,"volume":1922,"transactions":9,"vwap":1921},"2025-10-01",80.35,80.2,70200,{"date":1924,"open":1925,"high":1731,"low":1799,"close":1794,"change":1124,"percent_change":333,"volume":1926,"transactions":9,"vwap":1794},"2025-09-30",79.2,31800,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1800,"change":122,"percent_change":142,"volume":1931,"transactions":9,"vwap":1800},"2025-09-29",78.81,79.17,23600,{"date":1933,"open":1934,"high":1726,"low":1934,"close":1929,"change":953,"percent_change":1481,"volume":1931,"transactions":9,"vwap":1929},"2025-09-26",78.44,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":757,"percent_change":210,"volume":1940,"transactions":9,"vwap":1939},"2025-09-25",78.72,78.18,78.38,26900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":847,"percent_change":1310,"volume":1201,"transactions":9,"vwap":1946},"2025-09-24",79.11,79.26,78.75,78.98,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":303,"percent_change":1290,"volume":1952,"transactions":9,"vwap":1951},"2025-09-23",80.010002,79.49,79.56,35600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1871,"change":671,"percent_change":1161,"volume":1958,"transactions":9,"vwap":1871},"2025-09-22",79.72,79.89,79.47,98300,{"date":1960,"open":1961,"high":1822,"low":1795,"close":1712,"change":240,"percent_change":763,"volume":1962,"transactions":9,"vwap":1712},"2025-09-19",79.87,85100,{"date":1964,"open":1809,"high":1822,"low":1965,"close":1966,"change":834,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-18",79.45,79.82,0.15,84000,{"date":1970,"open":1715,"high":1971,"low":1816,"close":1731,"change":1569,"percent_change":1570,"volume":1972,"transactions":9,"vwap":1731},"2025-09-17",80.22,28400,{"date":1974,"open":1975,"high":1975,"low":1816,"close":1739,"change":1976,"percent_change":886,"volume":1495,"transactions":9,"vwap":1739},"2025-09-16",79.93,-0.49,{"date":1978,"open":1921,"high":1979,"low":1872,"close":1980,"change":1537,"percent_change":742,"volume":1571,"transactions":9,"vwap":1980},"2025-09-15",80.29,80.24,{"date":1982,"open":1983,"high":1983,"low":1731,"close":1815,"change":498,"percent_change":477,"volume":1984,"transactions":9,"vwap":1815},"2025-09-12",80.07,37000,{"date":1986,"open":1715,"high":1987,"low":1895,"close":1988,"change":1989,"percent_change":38,"volume":1990,"transactions":9,"vwap":1988},"2025-09-11",80.3,80.21,0.58,44900,{"date":1992,"open":1993,"high":1993,"low":1734,"close":1821,"change":107,"percent_change":261,"volume":1994,"transactions":9,"vwap":1821},"2025-09-10",79.91,51200,{"date":1996,"open":1794,"high":1794,"low":1782,"close":1997,"change":241,"percent_change":410,"volume":1998,"transactions":9,"vwap":1997},"2025-09-09",79.57,34800,{"date":2000,"open":1821,"high":1993,"low":2001,"close":1877,"change":1481,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1877},"2025-09-08",79.42,0.69,44800,{"date":2005,"open":1817,"high":1817,"low":2006,"close":1884,"change":868,"percent_change":1537,"volume":2003,"transactions":9,"vwap":1884},"2025-09-05",79.080002,{"date":2008,"open":2009,"high":2010,"low":1937,"close":2011,"change":1537,"percent_change":804,"volume":2012,"transactions":9,"vwap":2011},"2025-09-04",78.97,79.019997,79.010002,47800,{"date":2014,"open":2015,"high":2016,"low":1939,"close":1937,"change":1967,"percent_change":1347,"volume":2017,"transactions":9,"vwap":1937},"2025-09-03",78.55,78.73,37700,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1976,"percent_change":689,"volume":1728,"transactions":9,"vwap":2022},"2025-09-02",78.21,78.63,78.57,{"date":2024,"open":2025,"high":2026,"low":1726,"close":1800,"change":518,"percent_change":1102,"volume":2027,"transactions":9,"vwap":1800},"2025-08-29",79.13,79.14,58500,{"date":2029,"open":1816,"high":1816,"low":1943,"close":2030,"change":1372,"percent_change":570,"volume":2031,"transactions":9,"vwap":2030},"2025-08-28",79.25,59300,{"date":2033,"open":2034,"high":2030,"low":2021,"close":2035,"change":671,"percent_change":1161,"volume":1263,"transactions":9,"vwap":2035},"2025-08-27",78.69,79.21,{"date":2037,"open":2038,"high":2006,"low":2039,"close":2009,"change":1588,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2009},"2025-08-26",79.050003,78.78,0.03,88800,{"date":2043,"open":1805,"high":1805,"low":1876,"close":2044,"change":2045,"percent_change":662,"volume":1135,"transactions":9,"vwap":2044},"2025-08-25",78.95,-0.93,{"date":2047,"open":2048,"high":1815,"low":2049,"close":1715,"change":89,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1715},"2025-08-22",79.33,79.07,1.29,41100,{"date":2053,"open":2025,"high":2025,"low":1945,"close":2054,"change":1735,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-21",78.86,-0.66,60400,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":1365,"percent_change":231,"volume":1707,"transactions":9,"vwap":2060},"2025-08-20",78.89,79.38,{"date":2062,"open":2026,"high":2026,"low":2063,"close":2064,"change":1383,"percent_change":302,"volume":999,"transactions":9,"vwap":2064},"2025-08-19",78.62,78.76,{"date":2066,"open":1930,"high":1930,"low":1888,"close":2009,"change":1578,"percent_change":2067,"volume":750,"transactions":9,"vwap":2009},"2025-08-18",-0.09,{"date":2069,"open":1801,"high":1801,"low":2070,"close":2071,"change":798,"percent_change":2002,"volume":2072,"transactions":9,"vwap":2071},"2025-08-15",78.8,79.040001,117100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":578,"percent_change":1389,"volume":2078,"transactions":9,"vwap":2076},"2025-08-14",78.46,78.5,78.029999,56800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":588,"volume":2085,"transactions":9,"vwap":2083},"2025-08-13",78,78.42,78.33,0.34,40100,{"date":2087,"open":2088,"high":2081,"low":2089,"close":2090,"change":137,"percent_change":715,"volume":2091,"transactions":9,"vwap":2090},"2025-08-12",77.73,77.42,77.99,102300,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":498,"percent_change":1073,"volume":1154,"transactions":9,"vwap":2096},"2025-08-11",77.68,77.19,77.33,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":122,"percent_change":142,"volume":981,"transactions":9,"vwap":2101},"2025-08-08",77.66,77.38,77.59,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":127,"percent_change":1016,"volume":2108,"transactions":9,"vwap":2107},"2025-08-07",77.64,77.77,77.12,77.34,76900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":570,"percent_change":749,"volume":2114,"transactions":9,"vwap":2113},"2025-08-06",77.27,76.86,76.94,164100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1090,"percent_change":1090,"volume":1074,"transactions":9,"vwap":2120},"2025-08-05",76.92,77,76.65,76.89,{"date":2122,"open":2123,"high":2120,"low":2124,"close":2125,"change":447,"percent_change":2126,"volume":1409,"transactions":9,"vwap":2125},"2025-08-04",76.59,76.58,76.88,1.05,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":840,"percent_change":835,"volume":1429,"transactions":9,"vwap":2131},"2025-08-01",76.11,75.66,76.080002,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":282,"volume":2138,"transactions":9,"vwap":2136},"2025-07-31",76.66,75.81,75.97,-0.81,119500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1688,"percent_change":1275,"volume":2145,"transactions":9,"vwap":2144},"2025-07-30",77.2,77.23,76.51,76.78,49200,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1660,"percent_change":555,"volume":2151,"transactions":9,"vwap":2150},"2025-07-29",77.69,77.18,77.32,58900,{"date":2153,"open":1939,"high":1939,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-28",77.72,77.88,-1.12,-1.42,54700,{"date":2160,"open":2064,"high":1800,"low":2076,"close":2161,"change":517,"percent_change":544,"volume":1029,"transactions":9,"vwap":2161},"2025-07-25",79,{"date":2163,"open":2164,"high":1782,"low":2165,"close":2165,"change":199,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-24",79.43,79.18,-0.5,182000,{"date":2169,"open":2170,"high":1810,"low":2071,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-23",79.28,79.58,1.07,1.36,37300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":38,"percent_change":1176,"volume":2180,"transactions":9,"vwap":2178},"2025-07-22",78.080002,78.51,77.96,42900,{"date":2182,"open":2105,"high":2177,"low":2183,"close":2184,"change":742,"percent_change":1015,"volume":2185,"transactions":9,"vwap":2184},"2025-07-21",77.61,77.78,54900,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2089,"change":763,"percent_change":477,"volume":1571,"transactions":9,"vwap":2089},"2025-07-18",78.010002,77.3,{"date":2191,"open":2183,"high":2192,"low":2193,"close":2194,"change":598,"percent_change":841,"volume":2195,"transactions":9,"vwap":2194},"2025-07-17",77.7,77.29,77.67,97500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":1640,"percent_change":127,"volume":2201,"transactions":9,"vwap":2199},"2025-07-16",77.39,77.57,76.99,53300,{"date":2203,"open":2204,"high":2204,"low":2141,"close":2205,"change":758,"percent_change":1311,"volume":2206,"transactions":9,"vwap":2205},"2025-07-15",78.19,77.26,67200,{"date":2208,"open":2155,"high":2209,"low":2094,"close":2209,"change":2210,"percent_change":2210,"volume":1796,"transactions":9,"vwap":2209},"2025-07-14",77.93,0,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2209,"change":508,"percent_change":1275,"volume":2215,"transactions":9,"vwap":2209},"2025-07-11",78.12,77.75,39700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":536,"percent_change":820,"volume":764,"transactions":9,"vwap":2221},"2025-07-10",78.26,78.52,78.11,78.48,{"date":2223,"open":2221,"high":2224,"low":2204,"close":2224,"change":52,"percent_change":273,"volume":2225,"transactions":9,"vwap":2224},"2025-07-09",78.58,40800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":261,"percent_change":598,"volume":1256,"transactions":9,"vwap":2231},"2025-07-08",77.86,78.24,77.8,78.089996,{"date":2233,"open":2234,"high":2016,"low":2235,"close":2188,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2188},"2025-07-07",78.25,77.83,-1.1,-1.39,76500,{"date":2240,"open":1793,"high":2025,"low":2241,"close":1943,"change":840,"percent_change":835,"volume":2242,"transactions":9,"vwap":1943},"2025-07-03",78.92,184400,{"date":2244,"open":2245,"high":2010,"low":2015,"close":2161,"change":457,"percent_change":517,"volume":2246,"transactions":9,"vwap":2161},"2025-07-02",78.83,66300,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2026,"change":122,"percent_change":142,"volume":2251,"transactions":9,"vwap":2026},"2025-07-01",78.77,79.19,174900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2059,"change":923,"percent_change":742,"volume":1342,"transactions":9,"vwap":2059},"2025-06-30",78.74,78.9,78.47,{"date":2258,"open":1876,"high":2071,"low":2259,"close":2260,"change":262,"percent_change":840,"volume":2261,"transactions":9,"vwap":2260},"2025-06-27",78.39,78.61,58200,{"date":2263,"open":2264,"high":2219,"low":2265,"close":2219,"change":1217,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2219},"2025-06-26",78.35,78.17,1.22,55900,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2199,"change":437,"percent_change":885,"volume":2272,"transactions":9,"vwap":2199},"2025-06-25",77.82,77.37,182500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1867,"percent_change":1428,"volume":2279,"transactions":9,"vwap":2278},"2025-06-24",78.050003,78.27,77.76,77.98,1035600,{"date":2281,"open":2144,"high":2199,"low":2282,"close":2199,"change":1016,"percent_change":1779,"volume":2283,"transactions":9,"vwap":2199},"2025-06-23",76.75,66200,{"date":2285,"open":2189,"high":2199,"low":2286,"close":2286,"change":886,"percent_change":1625,"volume":2287,"transactions":9,"vwap":2286},"2025-06-20",77.050003,71700,{"date":2289,"open":2290,"high":2081,"low":2291,"close":2099,"change":1570,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2099},"2025-06-18",77.94,77.51,-0.08,98900,{"date":2295,"open":1939,"high":1939,"low":2296,"close":2154,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2154},"2025-06-17",77.58,-0.74,-0.94,56500,{"date":2301,"open":1883,"high":1799,"low":2302,"close":2075,"change":2045,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2075},"2025-06-16",78.45,-1.17,58400,{"date":2306,"open":1997,"high":1877,"low":1930,"close":2307,"change":858,"percent_change":1443,"volume":2308,"transactions":9,"vwap":2307},"2025-06-13",79.39,109900,{"date":2310,"open":1872,"high":1988,"low":1956,"close":1901,"change":447,"percent_change":102,"volume":2311,"transactions":9,"vwap":1901},"2025-06-12",140500,{"date":2313,"open":2314,"high":2314,"low":1881,"close":1717,"change":536,"percent_change":820,"volume":2315,"transactions":9,"vwap":1717},"2025-06-11",79.65,74400,{"date":2317,"open":2318,"high":1734,"low":2319,"close":1957,"change":142,"percent_change":127,"volume":2320,"transactions":9,"vwap":1957},"2025-06-10",79.52,79.29,122100,{"date":2322,"open":1930,"high":2323,"low":1726,"close":1801,"change":1570,"percent_change":2292,"volume":2324,"transactions":9,"vwap":1801},"2025-06-09",79.36,82400,{"date":2326,"open":2327,"high":2323,"low":2009,"close":2035,"change":671,"percent_change":1161,"volume":2328,"transactions":9,"vwap":2035},"2025-06-06",79.23,101000,{"date":2330,"open":1925,"high":1925,"low":1725,"close":2009,"change":2210,"percent_change":2210,"volume":2331,"transactions":9,"vwap":2009},"2025-06-05",53500,{"date":2333,"open":1784,"high":2334,"low":2245,"close":2009,"change":1193,"percent_change":812,"volume":2335,"transactions":9,"vwap":2009},"2025-06-04",79.22,71600,{"date":2337,"open":2338,"high":2339,"low":1939,"close":1888,"change":508,"percent_change":690,"volume":2340,"transactions":9,"vwap":1888},"2025-06-03",78.82,78.88,159600,{"date":2342,"open":2249,"high":1944,"low":2343,"close":1944,"change":23,"percent_change":1109,"volume":2344,"transactions":9,"vwap":1944},"2025-06-02",78.56,39300,{"date":2346,"open":2082,"high":2021,"low":2347,"close":2224,"change":142,"percent_change":1867,"volume":2348,"transactions":9,"vwap":2224},"2025-05-30",78.099998,68600,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2218,"change":2084,"percent_change":588,"volume":2353,"transactions":9,"vwap":2218},"2025-05-29",78.4,77.97,67600,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":210,"percent_change":1443,"volume":2359,"transactions":9,"vwap":2358},"2025-05-28",78.32,77.87,77.92,146700,{"date":2361,"open":2010,"high":2010,"low":2362,"close":2362,"change":137,"percent_change":715,"volume":2363,"transactions":9,"vwap":2362},"2025-05-27",78.68,226600,{"date":2365,"open":2200,"high":2366,"low":2200,"close":2367,"change":1640,"percent_change":127,"volume":2368,"transactions":9,"vwap":2367},"2025-05-23",78.16,78.019997,57000,{"date":2370,"open":2371,"high":2228,"low":2372,"close":2373,"change":867,"percent_change":1193,"volume":1837,"transactions":9,"vwap":2373},"2025-05-22",77.46,77.22,77.71,{"date":2375,"open":2228,"high":2376,"low":2291,"close":2291,"change":1115,"percent_change":973,"volume":2267,"transactions":9,"vwap":2291},"2025-05-21",78.15,{"date":2378,"open":2104,"high":2379,"low":2380,"close":2379,"change":1481,"percent_change":634,"volume":2381,"transactions":9,"vwap":2379},"2025-05-20",77.84,77.52,101400,{"date":2383,"open":2384,"high":2193,"low":2385,"close":2193,"change":1124,"percent_change":447,"volume":1078,"transactions":9,"vwap":2193},"2025-05-19",76.64,76.62,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":868,"percent_change":1161,"volume":1764,"transactions":9,"vwap":2389},"2025-05-16",76.46,76.68,76.25,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-15",75.84,76.45,1.2,1.59,82700,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":536,"percent_change":820,"volume":2403,"transactions":9,"vwap":2402},"2025-05-14",75.95,75.21,75.25,60000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2406,"change":536,"percent_change":820,"volume":2409,"transactions":9,"vwap":2406},"2025-05-13",75.35,75.51,75.15,72200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1090,"percent_change":1090,"volume":1099,"transactions":9,"vwap":2415},"2025-05-12",75.34,75.47,75.010002,75.45,{"date":2417,"open":2130,"high":2418,"low":2419,"close":2420,"change":1537,"percent_change":1405,"volume":1811,"transactions":9,"vwap":2420},"2025-05-09",75.67,75.29,75.44,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2408,"change":1976,"percent_change":1624,"volume":2426,"transactions":9,"vwap":2408},"2025-05-08",75.65,75.7,75.089996,166200,{"date":2428,"open":2429,"high":2136,"low":2430,"close":2431,"change":763,"percent_change":1115,"volume":2432,"transactions":9,"vwap":2431},"2025-05-07",75.77,75.48,75.64,132100,{"date":2434,"open":2435,"high":2129,"low":2436,"close":2437,"change":2040,"percent_change":1372,"volume":2438,"transactions":9,"vwap":2437},"2025-05-06",76.050003,75.74,75.89,54000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":598,"percent_change":841,"volume":2444,"transactions":9,"vwap":2443},"2025-05-05",76.059998,76.18,75.86,106500,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":1176,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-02",75.4,76,75.76,1.26,79800,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":438,"percent_change":847,"volume":2457,"transactions":9,"vwap":2456},"2025-05-01",75.5,74.74,74.82,81500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1372,"percent_change":570,"volume":2464,"transactions":9,"vwap":2463},"2025-04-30",74.77,75.52,74.67,75.26,59700,{"date":2466,"open":2456,"high":2467,"low":2456,"close":2468,"change":1357,"percent_change":1647,"volume":994,"transactions":9,"vwap":2468},"2025-04-29",75.38,75.22,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2460,"change":797,"percent_change":273,"volume":2473,"transactions":9,"vwap":2460},"2025-04-28",74.32,74.95,55600,{"date":2475,"open":2476,"high":2471,"low":2477,"close":2478,"change":2292,"percent_change":1508,"volume":2479,"transactions":9,"vwap":2478},"2025-04-25",74.07,73.89,74.3,32400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":132,"percent_change":2485,"volume":1990,"transactions":9,"vwap":2483},"2025-04-24",73.85,74.38,73.66,1.06,{"date":2487,"open":2477,"high":2476,"low":2488,"close":2489,"change":107,"percent_change":261,"volume":2490,"transactions":9,"vwap":2489},"2025-04-23",73.3,73.6,39200,{"date":180,"open":176,"high":2482,"low":176,"close":2492,"change":804,"percent_change":487,"volume":2493,"transactions":9,"vwap":2492},73.54,140600]