[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDG":3,"homepage-market-summary":28,"stock-historical-SDG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDG","2026-10-07",{"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 MSCI Global Sustainable Development Goals ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5054,1.322358,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},87.5386,87.325,87.9081,-0.3695,-0.42,1109.976698,94.34,79.77,4593.940823738095,53.3,2630,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},71.25,4700,1715641.087582,21.35,"2025-04-25",[184,187,196,207,218,227,237,248,256,265,274,285,295,305,313,324,333,343,353,362,372,381,391,399,408,415,423,433,443,453,462,471,481,491,500,509,518,526,536,544,552,560,567,578,588,598,607,616,625,633,642,653,664,673,680,689,699,708,716,725,733,741,750,756,762,770,778,784,793,799,807,815,823,830,836,844,850,858,865,872,880,888,895,902,908,917,925,932,940,946,955,960,968,977,985,992,1001,1008,1015,1022,1029,1035,1042,1048,1054,1061,1067,1073,1079,1086,1094,1102,1110,1118,1125,1131,1136,1142,1147,1153,1160,1166,1171,1176,1182,1190,1197,1205,1213,1219,1225,1233,1240,1246,1253,1260,1266,1273,1280,1286,1293,1300,1305,1313,1322,1328,1333,1341,1349,1356,1364,1371,1378,1384,1391,1399,1405,1412,1417,1423,1430,1438,1443,1450,1458,1464,1470,1476,1481,1487,1495,1503,1510,1518,1523,1531,1536,1542,1547,1554,1560,1569,1576,1582,1588,1595,1601,1607,1614,1620,1627,1631,1639,1644,1647,1653,1659,1665,1672,1678,1684,1691,1699,1706,1713,1719,1724,1729,1733,1739,1748,1756,1762,1768,1773,1780,1784,1791,1798,1804,1812,1818,1825,1832,1839,1845,1851,1856,1863,1871,1875,1882,1890,1894,1900,1906,1912,1916,1920,1925,1931,1939,1945,1950,1957,1961,1969,1973,1982,1988,1993,2000,2005,2010,2015,2021,2025,2029,2036,2042,2047,2051,2059,2065,2069,2075,2079,2085,2090,2096,2101,2107,2113,2118,2125,2131,2137,2144,2150,2156,2159,2164,2171,2178,2185,2192,2197,2202,2208,2214,2218,2223,2229,2237,2243,2249,2256,2262,2267,2274,2282,2288,2293,2297,2303,2307,2313,2322,2329,2336,2342,2347,2353,2359,2364,2371,2375,2379,2385,2392,2397,2405,2413,2417,2422,2428,2433,2439,2444,2449,2454,2460,2467,2473,2480,2486,2491,2496,2500,2505,2512,2517,2523,2529,2535,2540,2545,2552,2557,2561,2566,2571,2574,2578,2586,2591,2598,2604,2612,2617,2622,2627,2631,2635,2641],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},80,87.447,{"date":38,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},87.965,88.065,87.83,1.029,1.18,2365.080185,104,87.906,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",86.62,86.89,86.36,86.8791,0.2083,0.24,1681.192452,112,86.7069,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",86.68,86.6801,86.45,86.6708,0.2333,0.27,1360.940266,130,86.6579,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",87.04,86.4375,-0.9338,-1.07,2167.292401,92,86.7057,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",87.47,87.4701,87.3713,-0.0793,-0.09,975.207573,68,87.4986,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",87.49,87.584,87.16,87.4506,-0.6294,-0.71,5695.083416,131,87.4475,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",88.08,-0.3912,-0.44,385.440934,71,88.2109,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":185,"vwap":264},"2026-09-25",88.192,88.4712,88.19,0.3896,0.44,877.329852,88.2597,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":185,"vwap":273},"2026-09-24",88.22,87.93,88.0816,-0.7736,-0.87,1151.634401,88.0704,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",89.26,89.36,88.81,88.8552,-1.3083,-1.45,2061.287513,95,89.2065,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",90.01,90.1635,89.9,0.169,0.19,4315.125172,106,90.0623,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",89.59,90,89.9945,0.7504,0.84,2619.806939,93,89.847,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":233,"volume":310,"transactions":311,"vwap":312},"2026-09-18",88.946,89.2441,-0.0786,597.543978,60,89.0318,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",89.46,89.51,89.321,89.3227,1.2173,1.38,2168.031667,97,89.4079,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":194,"vwap":332},"2026-09-16",88.82,88.92,88.1054,-0.5596,-0.63,5775.324799,88.6374,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",88.64,88.83,88.665,-0.5882,-0.66,2837.708885,86,88.7681,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",89.1,89.4,89.2532,-0.6731,-0.75,1113.635572,70,89.3607,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",90.2301,89.9263,0.4763,0.53,1317.414701,78,90.0884,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",89.78,89.79,89.45,-1.3654,-1.5,6658.93502,96,89.6816,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",90.8,90.8154,-0.8046,-0.88,574.938126,54,90.9021,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",91.59,92.06,91.62,-0.96,-1.04,37038.310408,197,91.9428,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":225,"vwap":398},"2026-09-04",92.35,92.58,0.08,0.09,2662.764519,92.462,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":214,"volume":405,"transactions":406,"vwap":407},"2026-09-03",92.32,92.5,92.28,0.25,899.038557,79,92.2593,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":395,"percent_change":396,"volume":412,"transactions":413,"vwap":414},"2026-09-02",91.89,92.25,4126.427384,113,92.1243,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":121,"percent_change":420,"volume":421,"transactions":370,"vwap":422},"2026-09-01",92.1,92.17,91.975,-0.13,1344.944481,92.078,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",92.15,92.29,92.02,-0.7889,-0.85,1153.421736,128,92.1379,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",93.655,93.05,93.0789,-1.1911,-1.26,1235.825931,98,93.3577,{"date":444,"open":445,"high":23,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",94.08,94.01,94.27,0.34,0.36,1181.006652,87,94.2512,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":158,"volume":459,"transactions":460,"vwap":461},"2026-08-26",93.87,93.955,93.93,-0.2292,1051.628301,65,93.9752,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":451,"vwap":470},"2026-08-25",93.74,94.1954,94.1592,0.7992,0.86,2132.828941,94.0785,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",93.76,93.18,93.36,-0.4968,-0.53,2871.04603,84,93.2831,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",94.16,93.83,93.8568,0.044,0.05,1722.234833,64,93.967,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":395,"volume":497,"transactions":498,"vwap":499},"2026-08-20",93.75,93.8128,93.67,0.0784,2817.032865,75,93.7678,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":451,"vwap":508},"2026-08-19",93.49,93.7344,93.39,1.7957,1.95,1566.050674,93.5199,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":205,"vwap":517},"2026-08-18",92.19,91.905,91.9387,-0.3483,-0.38,2001.985993,92.0929,{"date":519,"open":402,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":303,"vwap":525},"2026-08-17",92.62,92.287,0.1236,0.13,3443.881234,92.49,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",92.33,92.04,92.1634,0.1975,0.21,3393.688136,91,92.1357,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":303,"vwap":543},"2026-08-13",92.34,91.9659,-0.1884,-0.2,1508.702788,92.1831,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":451,"vwap":551},"2026-08-12",92.45,92.1543,0.6935,0.76,4944.597835,92.3183,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":395,"volume":557,"transactions":558,"vwap":559},"2026-08-11",91.7099,91.4608,0.0743,804.130324,62,91.5833,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":349,"volume":565,"transactions":283,"vwap":566},"2026-08-10",91.4,91.3865,-0.6907,1312.221919,91.4597,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",92.08,92.13,91.75,92.0772,1.5691,1.73,7786.497576,123,92.0238,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",90.64,90.84,90.5081,-0.0709,-0.08,1831.344851,88,90.7019,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",90.49,90.77,90.579,-0.6701,-0.73,3352.503081,109,90.6583,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",90.06,91.2491,1.3241,1.47,2315.63789,100,90.3616,{"date":608,"open":609,"high":298,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",89.29,89.925,0.7309,0.82,6004.691287,154,89.6185,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":81,"volume":623,"transactions":441,"vwap":624},"2026-07-31",88.99,89.4993,88.91,89.1941,-0.706,5803.687201,89.0942,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":225,"vwap":632},"2026-07-30",89.06,89.9001,1.6026,1.82,1339.857067,89.3233,{"date":634,"open":635,"high":345,"low":636,"close":637,"change":638,"percent_change":515,"volume":639,"transactions":640,"vwap":641},"2026-07-29",88.41,87.96,88.2975,-0.3384,7305.091132,126,88.442,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",88.13,88.644,87.89,88.6359,0.355,0.4,8332.400744,133,88.1101,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",88.35,88.59,87.91,88.2809,0.5587,0.64,2856.381487,94,88.1156,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":449,"volume":670,"transactions":671,"vwap":672},"2026-07-24",88.15,88.27,87.7222,0.3122,976.992054,72,88.0983,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":339,"percent_change":349,"volume":678,"transactions":640,"vwap":679},"2026-07-23",87.1,87.75,87.41,4940.208036,87.3753,{"date":681,"open":682,"high":327,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",87.9,88.07,0.1579,0.18,6735.436898,132,88.2595,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",87.6,88.01,87.9121,0.5915,0.68,798.229006,66,87.7862,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":298,"vwap":707},"2026-07-20",87.845,87.945,87.3206,-0.1936,-0.22,1196.806788,87.7928,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":163,"volume":714,"transactions":341,"vwap":715},"2026-07-17",87.3383,87.64,87.5142,-0.216,1637.587601,87.4464,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":106,"volume":722,"transactions":723,"vwap":724},"2026-07-16",87.97,88.02,87.7302,-0.4198,1358.585133,69,87.9035,{"date":726,"open":727,"high":728,"low":727,"close":666,"change":729,"percent_change":685,"volume":730,"transactions":731,"vwap":732},"2026-07-15",87.99,88.48,0.1621,3548.316962,135,88.2594,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":254,"vwap":740},"2026-07-14",87.975,87.9879,0.6379,0.73,798.857751,88.0257,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",88.0001,87.35,-1.388,-1.56,933.274946,82,87.6837,{"date":751,"open":752,"high":278,"low":753,"close":753,"change":754,"percent_change":396,"volume":755,"transactions":9,"vwap":753},"2026-07-10",88.775,88.738,0.083,2300,{"date":757,"open":758,"high":758,"low":656,"close":759,"change":760,"percent_change":358,"volume":761,"transactions":9,"vwap":759},"2026-07-09",88.88,88.655,0.466,2600,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",87.48,88.36,88.189,-0.881,-0.99,5300,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",89.37,88.811,89.07,-1.068,-1.18,2900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":176,"transactions":9,"vwap":781},"2026-07-06",89.81,90.138,0.829,0.93,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",89.53,90.375,88.78,89.309,0.545,0.61,4500,{"date":794,"open":795,"high":276,"low":796,"close":796,"change":797,"percent_change":349,"volume":798,"transactions":9,"vwap":796},"2026-07-01",89.23,88.764,-0.667,2400,{"date":800,"open":774,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",89.55,88.97,89.431,0.262,0.29,18800,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-29",88.37,89.169,88.33,0.929,1.05,17100,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",87.53,88.5,88.24,0.004,0,9500,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":532,"volume":829,"transactions":9,"vwap":827},"2026-06-25",88.61,88.21,88.236,0.185,1600,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":798,"transactions":9,"vwap":833},"2026-06-24",88.31,88.051003,0.011,0.01,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",87.59,88.57,88.040001,-1.694,-1.89,2700,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":395,"volume":849,"transactions":9,"vwap":847},"2026-06-22",90.74,89.734,0.074,1900,{"date":851,"open":289,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",90.050003,89.555,89.66,0.457,0.51,2200,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",90.42,89.203,-0.687,-0.76,1700,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",90.44,89.89,-0.995,-1.09,3000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":58,"volume":879,"transactions":9,"vwap":877},"2026-06-15",90.88,90.897,90.54,90.885,0.405,4200,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",90.38,90.96,90.48,-0.406,-0.45,1400,{"date":889,"open":765,"high":890,"low":765,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",91.45,90.886,2.423,2.74,3700,{"date":896,"open":795,"high":897,"low":267,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",89.98,88.463,-1.452,-1.61,2500,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":244,"volume":907,"transactions":9,"vwap":905},"2026-06-09",89.63,89.915,-0.645,700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",91.0049973,91.46,90.28,90.56,0.207,0.23,4300,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",91.95,89.69,90.353,-2.787,-2.99,8400,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":660,"volume":931,"transactions":9,"vwap":928},"2026-06-04",92.07,93.14,92.061996,0.589,3200,{"date":933,"open":934,"high":935,"low":546,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",92.46,92.905,92.551,-0.305,-0.33,3500,{"date":941,"open":525,"high":942,"low":525,"close":943,"change":944,"percent_change":945,"volume":871,"transactions":9,"vwap":943},"2026-06-02",92.92,92.856,1.36,1.49,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",90.89,91.74,90.85,91.496,-0.124,-0.14,6200,{"date":956,"open":957,"high":958,"low":385,"close":385,"change":959,"percent_change":532,"volume":931,"transactions":9,"vwap":385},"2026-05-29",91.87,91.955,0.196,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-28",90.41,91.695,91.424,0.993,1.1,10600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",90.73,91.084999,90.32,90.431,-1.411,-1.54,26200,{"date":978,"open":385,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",91.945,91.38,91.842,0.683,0.75,4400,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-22",90.91,91.159,-0.029,-0.03,1500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",90.47,91.35,90.36,91.188,0.595,0.66,3600,{"date":1002,"open":1003,"high":1004,"low":315,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",89.5,90.593,1.567,1.76,1300,{"date":1009,"open":655,"high":1010,"low":655,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",89.34,89.026001,-0.609,-0.68,7300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":477,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",89.92,89.040001,89.635,-0.477,3900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",91.010002,90.112,-1.81,-1.97,4900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":984,"transactions":9,"vwap":1032},"2026-05-14",92.48,91.922,-0.358,-0.39,{"date":1036,"open":1037,"high":1038,"low":1037,"close":403,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":403},"2026-05-13",92.029999,92.315,1.13,1.24,8300,{"date":1043,"open":883,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":420,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",91.15,90.295,-0.115,15200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":214,"percent_change":1053,"volume":798,"transactions":9,"vwap":1052},"2026-05-11",91.136,91.613,91.265,0.3,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":857,"transactions":9,"vwap":1058},"2026-05-08",91.37,90.12,90.995,1.555,1.74,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":176,"transactions":9,"vwap":1064},"2026-05-07",89.535,89.44,-1.766,-1.94,{"date":1068,"open":948,"high":1069,"low":948,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",91.206,1.699,1.9,1200,{"date":1074,"open":346,"high":1075,"low":346,"close":1076,"change":1077,"percent_change":1078,"volume":887,"transactions":9,"vwap":1076},"2026-05-05",89.605,89.507,0.69,0.78,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":777,"transactions":9,"vwap":1083},"2026-05-04",89.155,88.42,88.817,-0.411,-0.46,{"date":1087,"open":1088,"high":786,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",89.21,89.18,89.228,0.148,0.17,7000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1070,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",88.14,89.12,87.7,89.080002,1.94,11800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",88.059998,87.059998,87.381,-1.024,-1.16,7900,{"date":1111,"open":667,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",88.52,88.18,88.405,-0.74,-0.83,6300,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",88.95,89.145,-0.228,-0.26,800,{"date":1126,"open":1127,"high":1128,"low":774,"close":1128,"change":1129,"percent_change":1130,"volume":1072,"transactions":9,"vwap":1128},"2026-04-24",89.2,89.373,0.528,0.59,{"date":1132,"open":1088,"high":609,"low":1133,"close":1134,"change":1135,"percent_change":705,"volume":857,"transactions":9,"vwap":1134},"2026-04-23",88.565,88.845,-0.192,{"date":1137,"open":1089,"high":1089,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":916,"transactions":9,"vwap":1139},"2026-04-22",88.965,89.037003,0.632,0.71,{"date":1143,"open":802,"high":1144,"low":1114,"close":1114,"change":1145,"percent_change":387,"volume":1146,"transactions":9,"vwap":1114},"2026-04-21",89.074997,-0.928,500,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":449,"percent_change":649,"volume":1152,"transactions":9,"vwap":1151},"2026-04-20",89.050003,89.41,89.333,3800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":176,"transactions":9,"vwap":1156},"2026-04-17",88.89,88.973,88.86,1.234,1.41,{"date":1161,"open":1162,"high":268,"low":1163,"close":1164,"change":1165,"percent_change":477,"volume":849,"transactions":9,"vwap":1164},"2026-04-16",87.88,87.51,87.739,-0.471,{"date":1167,"open":683,"high":826,"low":1168,"close":826,"change":1169,"percent_change":1170,"volume":857,"transactions":9,"vwap":826},"2026-04-15",87.855,-0.145,-0.16,{"date":1172,"open":819,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":783,"volume":849,"transactions":9,"vwap":1173},"2026-04-14",88.355,88.12,0.81,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":404,"volume":1181,"transactions":9,"vwap":1179},"2026-04-13",86.74,87.545,0.215,2100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":549,"volume":1189,"transactions":9,"vwap":1187},"2026-04-10",87.31,87.385,87.24,87.33,0.661,5000,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1181,"transactions":9,"vwap":1194},"2026-04-09",86.13,86.715,86.669,0.104,0.12,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":931,"transactions":9,"vwap":1202},"2026-04-08",86.49,86.642,86.485,86.565,2.139,2.53,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-07",83.99,84.426,83.59,-0.444,-0.52,6500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1196,"percent_change":1218,"volume":1072,"transactions":9,"vwap":1216},"2026-04-06",84.795,84.87,84.73,0.14,{"date":1220,"open":1221,"high":1216,"low":1221,"close":1222,"change":1223,"percent_change":990,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",83.955,84.75,-0.025,7700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":901,"transactions":9,"vwap":1230},"2026-04-01",84.53,84.92,84.441,84.775,0.822,0.98,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",82.74,83.953,2.456,3.01,6700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":396,"volume":1021,"transactions":9,"vwap":1244},"2026-03-30",82.2,81.23,81.497,0.075,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":72,"volume":777,"transactions":9,"vwap":1251},"2026-03-27",81.8,82.17,81.32,81.422,-0.415,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",82.795,81.837,-1.44,-1.73,5800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1060,"volume":879,"transactions":9,"vwap":1264},"2026-03-25",82.94,83.54,83.277,1.427,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":887,"transactions":9,"vwap":1270},"2026-03-24",81.29,82.059998,81.85,-0.035,-0.04,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":792,"transactions":9,"vwap":1277},"2026-03-23",81.86,82.28,81.885,1.237,1.53,{"date":1281,"open":1275,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":131,"volume":1028,"transactions":9,"vwap":1284},"2026-03-20",82.055,80.38,80.648,-1.799,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1028,"transactions":9,"vwap":1290},"2026-03-19",81.42,82.78,82.447,-0.094,-0.11,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":871,"transactions":9,"vwap":1297},"2026-03-18",83.34,83.35,82.541,-1.829,-2.17,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1091,"percent_change":685,"volume":1304,"transactions":9,"vwap":1303},"2026-03-17",85.52,84.37,9000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-16",84.11,84.56,84.222,1.26,1.52,1100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-13",83.89,84.029999,82.9,82.962,-0.462,-0.55,2000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":798,"transactions":9,"vwap":1325},"2026-03-12",84.19,83.424,-1.184,-1.4,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":990,"volume":931,"transactions":9,"vwap":1331},"2026-03-11",84.93,84.608,-0.024,{"date":1334,"open":1217,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-10",85.18,84.516,84.632,0.029,0.03,2800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-03-09",82.81,84.603,82.75,1.311,1.57,6900,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",82.68,83.292,0.342,0.41,3100,{"date":1357,"open":1358,"high":1209,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-05",83.57,82.54,82.95,-1.534,-1.82,14300,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":175,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",83.61,85.24,84.484,0.838,20200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":755,"transactions":9,"vwap":1374},"2026-03-03",83.33,83.646,82.912,-2.458,-2.85,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":863,"percent_change":271,"volume":777,"transactions":9,"vwap":1383},"2026-03-02",85.84,86.2,85.83,86.104,{"date":1385,"open":1386,"high":451,"low":1387,"close":1388,"change":1389,"percent_change":-6,"volume":1390,"transactions":9,"vwap":1388},"2026-02-27",86.66,86.61,86.864,-0.002,9200,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-26",87.37,86.23,86.866,-1.254,-1.42,12300,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1174,"change":1403,"percent_change":705,"volume":1404,"transactions":9,"vwap":1174},"2026-02-25",87.61,88.164,-0.191,900,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":894,"transactions":9,"vwap":1409},"2026-02-24",87.78,88.49,88.311,0.884,1.01,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1292,"volume":887,"transactions":9,"vwap":1415},"2026-02-23",87.099998,87.427,-0.098,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":871,"transactions":9,"vwap":1420},"2026-02-20",86.42,87.525,0.488,0.56,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":151,"volume":849,"transactions":9,"vwap":1428},"2026-02-19",87.050003,87.13,86.86,87.037003,-0.306,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":835,"volume":1437,"transactions":9,"vwap":1435},"2026-02-18",87.29,87.55,87.14,87.343,0.013,3400,{"date":1439,"open":1440,"high":1441,"low":209,"close":1187,"change":1442,"percent_change":1092,"volume":894,"transactions":9,"vwap":1187},"2026-02-17",87.26,87.464,0.149,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1000,"transactions":9,"vwap":1447},"2026-02-13",86.91,87.44,87.181,0.376,0.43,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1437,"transactions":9,"vwap":1455},"2026-02-12",87.22,87.32,86.7,86.805,-0.587,-0.67,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":51,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",87.010002,87.392,0.422,3300,{"date":1465,"open":1414,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1028,"transactions":9,"vwap":1467},"2026-02-10",87.27,86.97,0.092,0.11,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1218,"volume":1475,"transactions":9,"vwap":1473},"2026-02-09",86.76,86.878,0.118,4800,{"date":1477,"open":1478,"high":1472,"low":1478,"close":1472,"change":1479,"percent_change":1480,"volume":857,"transactions":9,"vwap":1472},"2026-02-06",85.65,1.905,2.25,{"date":1482,"open":1217,"high":1483,"low":1217,"close":1484,"change":1485,"percent_change":1457,"volume":1486,"transactions":9,"vwap":1484},"2026-02-05",85.19,84.855,-0.575,13400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1463,"transactions":9,"vwap":1492},"2026-02-04",85.96,86.139,85.34,85.43,0.055,0.06,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":262,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",85.099998,85.48,84.14,85.375,0.375,7400,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1494,"volume":1509,"transactions":9,"vwap":1507},"2026-02-02",84.45,85.13,85,0.048,13300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":887,"transactions":9,"vwap":1515},"2026-01-30",84.98,85.5,84.86,84.952,-1.007,-1.17,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1389,"percent_change":-6,"volume":792,"transactions":9,"vwap":1521},"2026-01-29",85.62,85.959,85.14,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":792,"transactions":9,"vwap":1528},"2026-01-28",86.12,86.27,85.71,85.961,-0.348,-0.4,{"date":1532,"open":341,"high":1533,"low":341,"close":1533,"change":1534,"percent_change":1535,"volume":901,"transactions":9,"vwap":1533},"2026-01-27",86.309,0.616,0.72,{"date":1537,"open":1538,"high":1382,"low":1538,"close":1539,"change":1540,"percent_change":468,"volume":1541,"transactions":9,"vwap":1539},"2026-01-26",85.059998,85.693,0.729,6000,{"date":1543,"open":1227,"high":1544,"low":1227,"close":1544,"change":1545,"percent_change":1546,"volume":798,"transactions":9,"vwap":1544},"2026-01-23",84.964,0.394,0.47,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1259,"transactions":9,"vwap":1551},"2026-01-22",84.69,85.089996,84.57,0.454,0.54,{"date":1555,"open":1207,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":192,"volume":1475,"transactions":9,"vwap":1558},"2026-01-21",84.21,83.98,84.116,0.983,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-20",83.25,83.66,83.097,83.133,-1.116,-1.32,14200,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1189,"transactions":9,"vwap":1573},"2026-01-16",84.18,84.42,84.249,-0.456,-0.54,{"date":1577,"open":1578,"high":1538,"low":1579,"close":1580,"change":1581,"percent_change":990,"volume":894,"transactions":9,"vwap":1580},"2026-01-15",84.91,84.655,84.705,-0.027,{"date":1583,"open":1584,"high":1585,"low":1572,"close":1585,"change":1586,"percent_change":1587,"volume":1021,"transactions":9,"vwap":1585},"2026-01-14",84.44,84.732,-0.081,-0.1,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":769,"transactions":9,"vwap":1592},"2026-01-13",85.010002,84.68,84.813,-0.548,-0.64,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1449,"volume":822,"transactions":9,"vwap":1599},"2026-01-12",84.77,85.44,85.361,0.366,{"date":1602,"open":1603,"high":1590,"low":1603,"close":1604,"change":1605,"percent_change":938,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",84.76,84.995,-0.28,6400,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-08",85.28,85.275,0.085,0.1,400,{"date":1615,"open":1616,"high":1617,"low":1483,"close":1483,"change":1618,"percent_change":1619,"volume":1463,"transactions":9,"vwap":1483},"2026-01-07",85.41,85.49,-0.405,-0.47,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":523,"volume":829,"transactions":9,"vwap":1625},"2026-01-06",85.64,85.97,85.55,85.595,0.115,{"date":1628,"open":1492,"high":1629,"low":1507,"close":1498,"change":1630,"percent_change":532,"volume":1021,"transactions":9,"vwap":1498},"2026-01-05",85.505,0.183,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-02",85.050003,85.35,85.297,1.072,1.27,12600,{"date":1640,"open":1641,"high":1641,"low":1499,"close":1642,"change":1643,"percent_change":126,"volume":777,"transactions":9,"vwap":1642},"2025-12-31",84.47,84.225,-0.492,{"date":1645,"open":1367,"high":1367,"low":1646,"close":1646,"change":121,"percent_change":953,"volume":792,"transactions":9,"vwap":1646},"2025-12-30",84.717,{"date":1648,"open":1649,"high":1578,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":761,"transactions":9,"vwap":1650},"2025-12-29",84.66,84.837,-0.416,-0.49,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":58,"volume":864,"transactions":9,"vwap":1657},"2025-12-26",85.31,85.036003,85.253,0.379,{"date":1660,"open":1661,"high":1578,"low":1514,"close":1662,"change":1663,"percent_change":805,"volume":1664,"transactions":9,"vwap":1662},"2025-12-24",84.9,84.874,0.249,600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":805,"volume":901,"transactions":9,"vwap":1670},"2025-12-23",84.5,84.65,84.325,84.625,0.242,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1339,"volume":1463,"transactions":9,"vwap":1676},"2025-12-22",83.8,84.46,84.383,0.024,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":88,"volume":967,"transactions":9,"vwap":1682},"2025-12-19",84.12,84.59,84.359,0.758,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":843,"transactions":9,"vwap":1688},"2025-12-18",83.56,84.019997,83.601,0.611,0.74,{"date":1692,"open":1693,"high":1694,"low":1360,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-17",83.9,84.044998,82.99,-0.786,-0.94,14400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1397,"volume":1093,"transactions":9,"vwap":1704},"2025-12-16",83.62,83.809,83.43,83.776,-1.211,{"date":1707,"open":1708,"high":1709,"low":1216,"close":1710,"change":1711,"percent_change":1130,"volume":1712,"transactions":9,"vwap":1710},"2025-12-15",85.2,85.22,84.987,0.495,7500,{"date":1714,"open":1715,"high":1598,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1189,"transactions":9,"vwap":1716},"2025-12-12",85.019997,84.492,-0.987,-1.15,{"date":1720,"open":1578,"high":1721,"low":1578,"close":1721,"change":1722,"percent_change":1723,"volume":1072,"transactions":9,"vwap":1721},"2025-12-11",85.479,0.191,0.22,{"date":1725,"open":1505,"high":1726,"low":1505,"close":1726,"change":1727,"percent_change":1728,"volume":857,"transactions":9,"vwap":1726},"2025-12-10",85.288,1.134,1.35,{"date":1730,"open":1675,"high":1731,"low":1680,"close":1732,"change":1457,"percent_change":81,"volume":1463,"transactions":9,"vwap":1732},"2025-12-09",84.55,84.154,{"date":1734,"open":1735,"high":1735,"low":1549,"close":1736,"change":1737,"percent_change":1738,"volume":1021,"transactions":9,"vwap":1736},"2025-12-08",85.11,84.824,-0.518,-0.61,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-05",85.32,85.74,85.16,85.342,0.236,0.28,11900,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-04",85.4,85.07,85.106,-0.175,-0.21,4100,{"date":1757,"open":1735,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":777,"transactions":9,"vwap":1758},"2025-12-03",85.281,84.95,0.133,0.16,{"date":1763,"open":1764,"high":1765,"low":1661,"close":1765,"change":1766,"percent_change":1354,"volume":1767,"transactions":9,"vwap":1765},"2025-12-02",85.135,85.148,0.348,1800,{"date":1769,"open":1770,"high":1506,"low":1771,"close":1771,"change":1772,"percent_change":1116,"volume":1239,"transactions":9,"vwap":1771},"2025-12-01",85.029999,84.8,-0.713,{"date":1774,"open":1708,"high":1775,"low":1708,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-28",85.53,85.513,0.323,0.38,7100,{"date":1781,"open":1782,"high":1709,"low":1782,"close":1483,"change":111,"percent_change":1783,"volume":798,"transactions":9,"vwap":1483},"2025-11-26",84.48,1.22,{"date":1785,"open":1563,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":783,"volume":1790,"transactions":9,"vwap":1788},"2025-11-25",84.24,83.6,84.16,0.774,15300,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-24",83.080002,83.386,0.293,0.35,5500,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1411,"volume":179,"transactions":9,"vwap":1802},"2025-11-21",82.3,83.485,83.093002,0.831,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-20",84.080002,84.22,82.262,-1.279,-1.53,10100,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":116,"percent_change":515,"volume":1817,"transactions":9,"vwap":1816},"2025-11-19",83.775,83.289,83.541,15400,{"date":1819,"open":1295,"high":1820,"low":1295,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-18",84.26,83.861,-0.657,-0.78,15600,{"date":1826,"open":1827,"high":1367,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":792,"transactions":9,"vwap":1829},"2025-11-17",85.12,84.27,84.518,-1.028,-1.2,{"date":1833,"open":1834,"high":1835,"low":1492,"close":1836,"change":1837,"percent_change":990,"volume":1838,"transactions":9,"vwap":1836},"2025-11-14",85.45,85.711,85.546,-0.028,4600,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1326,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-13",86.32,85.574,-1.36,5200,{"date":1846,"open":1847,"high":1848,"low":198,"close":1849,"change":1850,"percent_change":21,"volume":1021,"transactions":9,"vwap":1849},"2025-11-12",86.685,86.865,86.758,-0.363,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":695,"percent_change":1855,"volume":1321,"transactions":9,"vwap":1854},"2025-11-11",86.909,87.121,0.79,{"date":1857,"open":1742,"high":1858,"low":1742,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-10",86.52,86.441,1.396,1.64,21900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":939,"transactions":9,"vwap":1868},"2025-11-07",84.6,85.045998,84.25,85.044998,0.277,0.33,{"date":1872,"open":1873,"high":1735,"low":1668,"close":1874,"change":1332,"percent_change":990,"volume":1152,"transactions":9,"vwap":1874},"2025-11-06",84.665,84.768,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1181,"transactions":9,"vwap":1879},"2025-11-05",84.637,84.959,84.792,1.593,1.91,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1189,"transactions":9,"vwap":1887},"2025-11-04",83.71,83.72,83.13,83.199,-1.015,-1.21,{"date":1891,"open":1865,"high":1865,"low":1892,"close":1892,"change":1893,"percent_change":252,"volume":1767,"transactions":9,"vwap":1892},"2025-11-03",84.214,-0.371,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1312,"transactions":9,"vwap":1897},"2025-10-31",83.83,84.585,0.476,0.57,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":116,"volume":991,"transactions":9,"vwap":1904},"2025-10-30",83.91,84.466,84.109,-0.271,{"date":1907,"open":1908,"high":1507,"low":1909,"close":1910,"change":1911,"percent_change":1085,"volume":1340,"transactions":9,"vwap":1910},"2025-10-29",84.82,84.040001,84.38,-0.391,{"date":1913,"open":1675,"high":1228,"low":1675,"close":1914,"change":1915,"percent_change":1092,"volume":1117,"transactions":9,"vwap":1914},"2025-10-28",84.771,0.146,{"date":1917,"open":1918,"high":1670,"low":1918,"close":1670,"change":1919,"percent_change":448,"volume":1340,"transactions":9,"vwap":1670},"2025-10-27",84.29,0.286,{"date":1921,"open":1922,"high":1922,"low":1786,"close":1923,"change":1924,"percent_change":1535,"volume":1181,"transactions":9,"vwap":1923},"2025-10-24",84.89,84.339,0.606,{"date":1926,"open":1358,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1535,"volume":1152,"transactions":9,"vwap":1929},"2025-10-23",83.92,83.501,83.733,0.598,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-22",83.618,82.85,83.135,-0.31,-0.37,5400,{"date":1940,"open":1701,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":938,"volume":1152,"transactions":9,"vwap":1943},"2025-10-21",83.68,83.398,83.445,-0.277,{"date":1946,"open":1947,"high":1674,"low":1947,"close":1948,"change":1949,"percent_change":1494,"volume":879,"transactions":9,"vwap":1948},"2025-10-20",83.3,83.722,0.052,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":1956,"volume":849,"transactions":9,"vwap":1953},"2025-10-17",83.552,83.67,83.26,-0.05,-0.06,{"date":1958,"open":1771,"high":1771,"low":1563,"close":1885,"change":1959,"percent_change":1960,"volume":1712,"transactions":9,"vwap":1885},"2025-10-16",0.035,0.04,{"date":1962,"open":1263,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-15",83.835,83.15,83.685,1.304,1.58,14600,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1508,"percent_change":1494,"volume":179,"transactions":9,"vwap":1972},"2025-10-14",81.65,82.381,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-13",82.080002,82.445,82.050003,82.333,1.286,1.59,13100,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1189,"transactions":9,"vwap":1985},"2025-10-10",83.29,81.046997,-2.619,-3.13,{"date":1989,"open":1674,"high":1990,"low":24,"close":1991,"change":1992,"percent_change":477,"volume":857,"transactions":9,"vwap":1991},"2025-10-09",83.82,83.666,-0.449,{"date":1994,"open":1995,"high":1807,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-08",83.7,84.115,0.267,0.32,9900,{"date":2001,"open":1820,"high":1820,"low":2002,"close":2003,"change":2004,"percent_change":1115,"volume":1844,"transactions":9,"vwap":2003},"2025-10-07",83.81,83.848,-0.628,{"date":2006,"open":1303,"high":2007,"low":1303,"close":2008,"change":2009,"percent_change":953,"volume":1355,"transactions":9,"vwap":2008},"2025-10-06",84.62,84.476,-0.118,{"date":2011,"open":1865,"high":2012,"low":1641,"close":2013,"change":2014,"percent_change":396,"volume":939,"transactions":9,"vwap":2013},"2025-10-03",84.81,84.594,0.073,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":901,"transactions":9,"vwap":2018},"2025-10-02",84.2,84.521,0.461,0.55,{"date":2022,"open":2023,"high":1680,"low":2023,"close":2024,"change":468,"percent_change":111,"volume":967,"transactions":9,"vwap":2024},"2025-10-01",83.51,84.059998,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":695,"percent_change":612,"volume":1938,"transactions":9,"vwap":2028},"2025-09-30",82.65,83.2,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":983,"volume":2035,"transactions":9,"vwap":2033},"2025-09-29",82.23,82.67,82.52,0.613,5700,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":121,"percent_change":2041,"volume":849,"transactions":9,"vwap":2040},"2025-09-26",81.929,81.886,81.907,-0.15,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":523,"volume":991,"transactions":9,"vwap":2045},"2025-09-25",81.72,82.027,0.107,{"date":2048,"open":2049,"high":1976,"low":2049,"close":2050,"change":1218,"percent_change":1092,"volume":1363,"transactions":9,"vwap":2050},"2025-09-24",81.58,81.92,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-23",82.25,81.745,81.78,-0.712,-0.86,5100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":1795,"percent_change":449,"volume":2064,"transactions":9,"vwap":2062},"2025-09-22",81.99,82.492,81.95,5600,{"date":2066,"open":2049,"high":2067,"low":2049,"close":2067,"change":2068,"percent_change":1085,"volume":991,"transactions":9,"vwap":2067},"2025-09-19",82.199,-0.376,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":1211,"volume":798,"transactions":9,"vwap":2073},"2025-09-18",81.94,82.635,82.575,-0.435,{"date":2076,"open":1687,"high":1687,"low":1360,"close":2077,"change":2078,"percent_change":523,"volume":2058,"transactions":9,"vwap":2077},"2025-09-17",83.010002,0.108,{"date":2080,"open":1235,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":146,"volume":2084,"transactions":9,"vwap":2081},"2025-09-16",82.902,82.7,-0.015,5900,{"date":2086,"open":2087,"high":1262,"low":2087,"close":2088,"change":1777,"percent_change":2089,"volume":2058,"transactions":9,"vwap":2088},"2025-09-15",82.34,82.917,0.39,{"date":2091,"open":2092,"high":1351,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1779,"transactions":9,"vwap":2093},"2025-09-12",82.56,82.594,-0.666,-0.8,{"date":2097,"open":2098,"high":2099,"low":2077,"close":1954,"change":2100,"percent_change":1232,"volume":939,"transactions":9,"vwap":1954},"2025-09-11",83.050003,83.28,0.805,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1339,"volume":755,"transactions":9,"vwap":2105},"2025-09-10",82.79,82.45,82.455,0.023,{"date":2108,"open":2087,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":1404,"transactions":9,"vwap":2109},"2025-09-09",82.432,82.225,-0.148,-0.18,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":1354,"volume":1463,"transactions":9,"vwap":2116},"2025-09-08",82.19,82.58,0.339,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1181,"transactions":9,"vwap":2122},"2025-09-05",82.43,81.945,82.241,1.166,1.44,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":214,"percent_change":1870,"volume":2130,"transactions":9,"vwap":2128},"2025-09-04",80.922,81.074997,80.77,8700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":203,"percent_change":1053,"volume":1152,"transactions":9,"vwap":2136},"2025-09-03",80.72,80.825,80.64,80.805,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2035,"transactions":9,"vwap":2141},"2025-09-02",79.97,80.605,80.565,-0.502,-0.62,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":116,"volume":879,"transactions":9,"vwap":2148},"2025-08-29",81.25,80.95,81.067001,-0.264,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1546,"volume":829,"transactions":9,"vwap":2153},"2025-08-28",81.099998,81.331,81.028,0.381,{"date":2157,"open":2158,"high":2147,"low":2158,"close":2147,"change":2056,"percent_change":271,"volume":792,"transactions":9,"vwap":2147},"2025-08-27",80.81,{"date":2160,"open":2161,"high":2162,"low":2049,"close":2162,"change":2163,"percent_change":1218,"volume":829,"transactions":9,"vwap":2162},"2025-08-26",81.61,81.662,0.113,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":887,"transactions":9,"vwap":2168},"2025-08-25",81.9,81.96,81.549,-0.89,-1.08,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":761,"transactions":9,"vwap":2175},"2025-08-22",81.22,82.48,82.439,1.395,1.72,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":339,"volume":939,"transactions":9,"vwap":2183},"2025-08-21",81.030998,81.17,80.931,81.043999,-0.536,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2049,"change":2190,"percent_change":151,"volume":2191,"transactions":9,"vwap":2049},"2025-08-20",81.51,81.626,81.201,-0.284,4000,{"date":2193,"open":2194,"high":2194,"low":2044,"close":2195,"change":2196,"percent_change":244,"volume":1021,"transactions":9,"vwap":2195},"2025-08-19",82.12,81.864,-0.586,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2104,"change":2201,"percent_change":966,"volume":849,"transactions":9,"vwap":2104},"2025-08-18",82.37,82.453,0.901,{"date":2203,"open":2128,"high":2204,"low":2205,"close":2168,"change":2206,"percent_change":945,"volume":2207,"transactions":9,"vwap":2168},"2025-08-15",81.561,81,1.199,6100,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":176,"transactions":9,"vwap":2211},"2025-08-14",80.186,80.35,-0.853,-1.05,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":1899,"percent_change":1141,"volume":792,"transactions":9,"vwap":2217},"2025-08-13",80.76,81.203,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1535,"percent_change":2222,"volume":1755,"transactions":9,"vwap":2221},"2025-08-12",80.15,80.633,0.9,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":953,"volume":901,"transactions":9,"vwap":2227},"2025-08-11",80.55,79.861,79.913,-0.112,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-08",79.95,80.22,80.025002,0.395,0.5,9100,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":291,"volume":1755,"transactions":9,"vwap":2241},"2025-08-07",79.82,79.47,79.63,0.15,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":1469,"volume":857,"transactions":9,"vwap":2246},"2025-08-06",79.35,79.48,79.26,0.086,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1218,"volume":1000,"transactions":9,"vwap":2254},"2025-08-05",79.37,79.415,79.235,79.394,0.114,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1181,"transactions":9,"vwap":2259},"2025-08-04",79.089996,79.28,0.742,0.94,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2235,"percent_change":660,"volume":1463,"transactions":9,"vwap":2265},"2025-08-01",78.51,78.538,78.25,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2095,"volume":2084,"transactions":9,"vwap":2272},"2025-07-31",78.48,78.65,77.9,78.038002,-0.629,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":377,"volume":2281,"transactions":9,"vwap":2279},"2025-07-30",79.029999,79.11,78.434,78.667,-0.695,10000,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":291,"volume":1463,"transactions":9,"vwap":2286},"2025-07-29",79.678,79.272,79.362,0.147,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":1116,"volume":1239,"transactions":9,"vwap":2291},"2025-07-28",79.42,79.215,-0.665,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":1195,"percent_change":523,"volume":179,"transactions":9,"vwap":2296},"2025-07-25",79.4,79.88,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":523,"volume":755,"transactions":9,"vwap":2301},"2025-07-24",79.909,79.66,79.776,0.106,{"date":2304,"open":2259,"high":2305,"low":2259,"close":2305,"change":2306,"percent_change":856,"volume":1021,"transactions":9,"vwap":2305},"2025-07-23",79.67,0.408,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":792,"transactions":9,"vwap":2310},"2025-07-22",78.37,79.262,0.9798,1.25,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-21",78.23,78.7,78.18,78.2822,0.2862,0.37,3568,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":36,"volume":1355,"transactions":9,"vwap":2327},"2025-07-18",78.2,78.38,77.99,77.996,0.448,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":176,"transactions":9,"vwap":2333},"2025-07-17",77.375,77.595,77.548,0.479,0.62,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":1754,"volume":755,"transactions":9,"vwap":2339},"2025-07-16",76.81,77.069,76.79,-0.161,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":1723,"percent_change":805,"volume":879,"transactions":9,"vwap":2345},"2025-07-15",77.07,77.23,76.82,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1223,"percent_change":990,"volume":843,"transactions":9,"vwap":2352},"2025-07-14",77.040001,77.080002,76.89,77.010002,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":857,"transactions":9,"vwap":2356},"2025-07-11",77.251,77.035004,-0.725,-0.93,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":1130,"percent_change":549,"volume":829,"transactions":9,"vwap":2362},"2025-07-10",77.36,77.76,77.32,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1130,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-09",76.78,77.18,77.17,0.77,8600,{"date":2372,"open":2373,"high":2340,"low":2374,"close":2374,"change":1494,"percent_change":395,"volume":1021,"transactions":9,"vwap":2374},"2025-07-08",76.71,76.58,{"date":2376,"open":2344,"high":2344,"low":2377,"close":2377,"change":2378,"percent_change":776,"volume":1767,"transactions":9,"vwap":2377},"2025-07-07",76.52,-0.91,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1746,"percent_change":449,"volume":1021,"transactions":9,"vwap":2384},"2025-07-03",77.515,77.555,77.39,77.43,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":1463,"transactions":9,"vwap":2389},"2025-07-02",76.45,77.202,77.15,1.28,1.69,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":835,"percent_change":835,"volume":849,"transactions":9,"vwap":2396},"2025-07-01",75.63,76.185,75.87,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1767,"transactions":9,"vwap":2402},"2025-06-30",75.55,76.099998,75.34,75.86,0.6,0.8,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":777,"transactions":9,"vwap":2410},"2025-06-27",75.48,75.698,75.257,75.26,-0.17,-0.23,{"date":2414,"open":2399,"high":2415,"low":2416,"close":2416,"change":821,"percent_change":821,"volume":1189,"transactions":9,"vwap":2416},"2025-06-26",75.606,75.43,{"date":2418,"open":2419,"high":2399,"low":2420,"close":2416,"change":2421,"percent_change":1619,"volume":761,"transactions":9,"vwap":2416},"2025-06-25",75.23,75.223,-0.36,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":1181,"transactions":9,"vwap":2425},"2025-06-24",75.029999,75.79,1.39,1.87,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2403,"percent_change":1175,"volume":2432,"transactions":9,"vwap":2431},"2025-06-23",73.38,74.4,8100,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":106,"percent_change":2438,"volume":1021,"transactions":9,"vwap":2437},"2025-06-20",74.39,73.62,73.8,-0.65,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":1292,"percent_change":2041,"volume":2191,"transactions":9,"vwap":2443},"2025-06-18",74.61,74.664,74.28,{"date":2445,"open":2446,"high":2446,"low":2435,"close":2435,"change":2447,"percent_change":2448,"volume":924,"transactions":9,"vwap":2435},"2025-06-17",74.94,-1.75,-2.3,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1937,"percent_change":106,"volume":1321,"transactions":9,"vwap":2453},"2025-06-16",76.87,76.019997,76.14,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":439,"volume":991,"transactions":9,"vwap":2458},"2025-06-13",76.594,76.435,76.51,-0.98,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":358,"percent_change":1077,"volume":2466,"transactions":9,"vwap":2465},"2025-06-12",77.45,77.57,77.35,77.49,16100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":1754,"percent_change":2472,"volume":1014,"transactions":9,"vwap":2471},"2025-06-11",77.343,77.5,76.96,-0.27,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2368,"change":2478,"percent_change":695,"volume":2479,"transactions":9,"vwap":2368},"2025-06-10",76.838,77.24,76.76,0.52,19100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2478,"percent_change":695,"volume":871,"transactions":9,"vwap":2485},"2025-06-09",76.44,76.73,76.33,76.65,{"date":2487,"open":2488,"high":2489,"low":2452,"close":2489,"change":649,"percent_change":358,"volume":2490,"transactions":9,"vwap":2489},"2025-06-06",76.050003,76.13,8000,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":420,"percent_change":2411,"volume":901,"transactions":9,"vwap":2495},"2025-06-05",76.080002,75.72,75.73,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2402,"change":36,"percent_change":2369,"volume":1117,"transactions":9,"vwap":2402},"2025-06-04",75.61,76.089996,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":1723,"percent_change":805,"volume":2466,"transactions":9,"vwap":2503},"2025-06-03",74.96,75.28,74.76,{"date":2506,"open":498,"high":2507,"low":2508,"close":2509,"change":915,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-02",75.14,74.75,75.059998,0.31,9700,{"date":2513,"open":2424,"high":2514,"low":2515,"close":2516,"change":1457,"percent_change":2169,"volume":1014,"transactions":9,"vwap":2516},"2025-05-30",75.040001,74.52,74.83,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":2522,"percent_change":301,"volume":1747,"transactions":9,"vwap":2520},"2025-05-29",75.22,75.5,75.18,0.63,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2412,"percent_change":1936,"volume":871,"transactions":9,"vwap":2528},"2025-05-28",74.91,74.93,74.806,74.87,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":532,"percent_change":1746,"volume":2534,"transactions":9,"vwap":2533},"2025-05-27",75.41,75.050003,75.099998,11100,{"date":2536,"open":2537,"high":2525,"low":2537,"close":2538,"change":1778,"percent_change":856,"volume":2539,"transactions":9,"vwap":2538},"2025-05-23",74.040001,74.89,10200,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":72,"percent_change":1013,"volume":755,"transactions":9,"vwap":2544},"2025-05-22",74.64,74.5,74.51,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":863,"percent_change":2551,"volume":2084,"transactions":9,"vwap":2550},"2025-05-21",75.52,75.8,74.92,75.019997,-1,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":1422,"percent_change":1690,"volume":857,"transactions":9,"vwap":2555},"2025-05-20",75.628,75.78,75.6,{"date":2558,"open":2559,"high":2519,"low":2559,"close":2519,"change":487,"percent_change":2560,"volume":879,"transactions":9,"vwap":2519},"2025-05-19",74.77,0.07,{"date":2562,"open":2563,"high":2410,"low":2564,"close":2565,"change":1587,"percent_change":420,"volume":1181,"transactions":9,"vwap":2565},"2025-05-16",75.24,74.97,75.17,{"date":2567,"open":2550,"high":2568,"low":2550,"close":2569,"change":1778,"percent_change":856,"volume":2570,"transactions":9,"vwap":2569},"2025-05-15",75.374,75.27,11200,{"date":2572,"open":2407,"high":2407,"low":2538,"close":2538,"change":2573,"percent_change":233,"volume":769,"transactions":9,"vwap":2538},"2025-05-14",-0.07,{"date":2575,"open":2576,"high":2577,"low":2508,"close":2502,"change":203,"percent_change":1998,"volume":1712,"transactions":9,"vwap":2502},"2025-05-13",74.81,75.25,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2581,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2581},"2025-05-12",73.96,74.72,73.935,1.66,2.27,11600,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2589,"change":953,"percent_change":2590,"volume":2432,"transactions":9,"vwap":2589},"2025-05-09",73.434,73.059998,-0.19,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1170,"percent_change":705,"volume":2597,"transactions":9,"vwap":2596},"2025-05-08",73.33,73.74,73.17,73.2,7200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2169,"percent_change":1831,"volume":1437,"transactions":9,"vwap":2603},"2025-05-07",73.42,73.59,73.35,73.36,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-06",74.42,74.53,74.16,74.25,-0.01,15800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2616,"change":396,"percent_change":1196,"volume":1502,"transactions":9,"vwap":2616},"2025-05-05",74.49,74.63,74.26,{"date":2618,"open":2616,"high":2619,"low":2620,"close":2620,"change":1347,"percent_change":2621,"volume":849,"transactions":9,"vwap":2620},"2025-05-02",74.43,74.17,2.16,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":584,"percent_change":1292,"volume":798,"transactions":9,"vwap":2626},"2025-05-01",72.98,72.55,72.6,{"date":2628,"open":2629,"high":2630,"low":178,"close":2630,"change":1778,"percent_change":358,"volume":931,"transactions":9,"vwap":2630},"2025-04-30",71.78,72.68,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2634,"change":990,"percent_change":1272,"volume":1000,"transactions":9,"vwap":2634},"2025-04-29",72.5,72.3,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":291,"percent_change":2640,"volume":798,"transactions":9,"vwap":2639},"2025-04-28",72.11,72.399,72.33,0.26,{"date":182,"open":2642,"high":2643,"low":2642,"close":2643,"change":2235,"percent_change":2644,"volume":761,"transactions":9,"vwap":2643},71.64,72.14,0.7]