[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIGI":3,"homepage-market-summary":30,"stock-historical-VIGI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIGI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard International Dividend Appreciation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9504,1.8316,"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},93.91,93.41,93.925,93.07,93.67,0.24,0.26,337505.604817,99.99,85.23,337811.00787178887,58.8,2667,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},85.16,329465,120254562.975819,9.75,"2025-04-28",[185,188,197,207,218,229,239,250,260,271,282,292,303,313,323,334,344,354,364,375,385,396,406,417,427,437,448,457,467,476,486,497,507,515,525,535,546,556,565,574,583,592,601,610,620,628,639,648,659,669,680,690,699,709,720,731,741,750,761,770,781,790,800,810,815,823,831,839,844,852,857,865,873,879,886,893,902,910,917,924,930,935,941,949,958,964,973,979,987,993,998,1006,1012,1019,1025,1030,1038,1045,1053,1058,1067,1074,1080,1085,1091,1098,1104,1111,1118,1126,1134,1139,1148,1155,1162,1169,1176,1182,1189,1196,1202,1209,1214,1219,1223,1230,1237,1244,1251,1257,1265,1272,1280,1289,1296,1302,1311,1319,1327,1335,1344,1352,1360,1366,1372,1380,1389,1398,1405,1413,1421,1428,1434,1441,1448,1456,1462,1468,1474,1481,1486,1492,1497,1503,1511,1518,1522,1528,1537,1544,1549,1553,1558,1566,1571,1577,1581,1586,1590,1596,1601,1606,1611,1617,1621,1624,1629,1634,1638,1643,1647,1652,1659,1665,1670,1674,1680,1686,1691,1696,1703,1707,1712,1718,1724,1730,1735,1739,1747,1753,1758,1766,1773,1779,1785,1792,1798,1802,1810,1816,1825,1834,1842,1850,1856,1861,1867,1874,1879,1886,1893,1900,1907,1914,1921,1926,1932,1938,1944,1948,1953,1957,1963,1970,1973,1978,1984,1990,1996,2001,2006,2010,2015,2020,2025,2032,2038,2044,2049,2056,2061,2068,2074,2082,2088,2091,2098,2103,2108,2113,2117,2123,2127,2134,2140,2145,2151,2154,2160,2165,2170,2177,2184,2190,2196,2201,2206,2211,2214,2219,2224,2229,2237,2242,2247,2254,2261,2267,2275,2282,2289,2295,2301,2308,2315,2320,2327,2333,2339,2343,2347,2352,2357,2362,2367,2371,2373,2378,2383,2389,2393,2397,2401,2406,2412,2418,2422,2428,2435,2441,2446,2451,2454,2460,2464,2468,2471,2475,2478,2483,2489,2493,2498,2503,2509,2512,2516,2522,2525,2529,2533,2537,2546,2551,2558,2564,2569,2575,2581,2588,2595,2601,2606,2613,2619],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},3455,93.5985,{"date":189,"open":190,"high":17,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",93.83,93.415,-0.73,-0.77,214112.079191,2663,93.693,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",94.66,94.79,94.37,94.4,0.07,218986.911441,2799,94.5586,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",94.12,94.44,93.8,94.33,-0.23,-0.24,225078.454587,3056,94.1618,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",94.64,94.744,94.0594,94.56,0.71,0.76,263715.971592,2150,94.4516,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",94.36,93.4001,93.85,-0.57,-0.6,216152.600186,2973,93.7534,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",95.25,95.29,94.265,94.42,-0.38,-0.4,172846.436391,2401,94.7317,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":234,"volume":257,"transactions":258,"vwap":259},"2026-09-29",94.935,94.99,94.34,94.8,-0.54,251442.032272,3682,94.6412,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",95.26,95.81,95.0401,95.34,-0.61,-0.64,354605.610006,3498,95.3342,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",95.58,96.035,95.3408,95.95,0.965,1.02,888489.533793,2588,95.8467,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":245,"volume":289,"transactions":290,"vwap":291},"2026-09-24",95.04,95.3,94.51,94.985,-0.365,180738.20188,2580,94.9269,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",96.11,96.18,95.32,95.35,-1.36,-1.41,321514.148871,3995,95.6206,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",96.91,96.9591,96.3,96.71,0.06,311076.28903,3572,96.6766,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",96.75,96.35,96.65,0.61,0.64,238224.318578,3128,96.6023,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",96.16,96.21,95.66,96.04,-1.21,-1.24,188570.074273,2607,95.8951,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",97.59,97.195,97.25,0.82,0.85,198533.991164,2602,97.3443,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":158,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",97.16,97.38,95.94,96.43,-0.43,164435.195669,2849,96.936,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",96.93,96.51,96.85,-0.63,-0.65,188347.353343,3038,96.7566,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",97.4,97.9519,97.06,97.48,0.49,0.51,180148.413477,2698,97.5151,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":339,"volume":382,"transactions":383,"vwap":384},"2026-09-11",97.12,97.321,96.83,96.99,0.79,226870.282366,2848,97.0289,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",96.47,96.86,96.0501,96.2,-0.5,-0.52,316687.761484,3622,96.3279,{"date":397,"open":398,"high":399,"low":317,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",97.57,97.65,96.7,-1.19,-1.22,368210.489215,3926,96.9104,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",98.35,98.59,97.855,97.89,-1.5416,-1.55,189311.971191,2909,98.1464,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":112,"volume":424,"transactions":425,"vwap":426},"2026-09-04",99.45,99.7596,99.3,99.4316,-0.3884,205112.560688,2458,99.477,{"date":428,"open":429,"high":25,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",99.47,99.24,99.82,1.62,1.65,147545.708032,2468,99.706,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",97.76,98.225,97.685,98.2,0.63,0.65,220856.209606,3035,97.9743,{"date":449,"open":450,"high":451,"low":452,"close":398,"change":256,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",98.22,98.3599,97.3951,-0.55,245026.78697,3304,97.8174,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":38,"volume":464,"transactions":465,"vwap":466},"2026-08-31",98.66,98.694,98.01,98.11,-0.46,159142.344947,2796,98.2249,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":67,"percent_change":67,"volume":473,"transactions":474,"vwap":475},"2026-08-28",99.01,99.405,98.31,98.57,214822.339824,3062,98.6883,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",98.53,98.69,98.09,98.62,0.15,191589.743895,2627,98.4558,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",98.87,98.9999,98.455,98.47,-0.68,-0.69,195057.849785,2876,98.6508,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":151,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",98.73,99.19,98.5501,99.15,0.74,153652.852311,2723,98.9331,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":146,"percent_change":146,"volume":513,"transactions":415,"vwap":514},"2026-08-24",98.32,98.535,98.075,98.42,196374.371411,98.378,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":339,"volume":522,"transactions":523,"vwap":524},"2026-08-21",98.46,98.7499,98.4259,98.61,0.8,203369.653898,2828,98.5973,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":245,"volume":532,"transactions":533,"vwap":534},"2026-08-20",98.08,98.24,97.68,97.81,-0.37,209611.67364,2954,97.8988,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",98.34,98.7,98.0102,98.18,0.37,0.38,382758.674599,3545,97.5945,{"date":547,"open":548,"high":549,"low":550,"close":530,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",98.26,98.5,97.77,-1.02,-1.03,307376.185871,4175,98.159,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":266,"percent_change":266,"volume":562,"transactions":563,"vwap":564},"2026-08-17",98.91,99.255,98.76,98.83,178839.048,3005,98.9758,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",99.88,99.34,99.44,-0.22,190813.243998,2988,99.5224,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":579,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",99.66,99.77,99.295,0.34,204189.93555,2677,99.5407,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":22,"percent_change":22,"volume":589,"transactions":590,"vwap":591},"2026-08-12",99.33,99.42,99.09,99.32,562332.679298,4276,99.2699,{"date":593,"open":594,"high":595,"low":469,"close":596,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",99.36,99.5716,99.08,-0.2,244149.273271,2987,99.2011,{"date":602,"open":603,"high":569,"low":604,"close":605,"change":606,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",99.11,99.1,99.28,-0.32,219755.388249,3429,99.283,{"date":611,"open":612,"high":613,"low":605,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",99.54,99.685,99.6,1.13,1.15,298609.389347,4045,99.4845,{"date":621,"open":459,"high":622,"low":623,"close":491,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",98.77,98.255,0.17,313902.539317,3227,98.4544,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",98.65,98.8799,98.25,98.3,0.44,0.45,331155.279832,3245,98.4605,{"date":640,"open":641,"high":642,"low":369,"close":643,"change":644,"percent_change":634,"volume":645,"transactions":646,"vwap":647},"2026-08-04",97.64,97.98,97.86,0.43,289085.756807,3229,97.7757,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",97.31,97.54,97.185,97.43,0.19,0.2,158661.141572,2825,97.3858,{"date":660,"open":377,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",97.44,96.46,97.24,-0.81,-0.83,178628.838376,2756,97.1194,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",97,98.0899,96.9,98.05,1.52,1.57,203548.945475,2699,97.7217,{"date":681,"open":673,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",97.61,96.27,96.53,-0.33,-0.34,228768.915929,3247,96.7473,{"date":691,"open":692,"high":693,"low":694,"close":388,"change":695,"percent_change":141,"volume":696,"transactions":697,"vwap":698},"2026-07-28",96.08,97.0682,96.01,0.66,277182.000417,3240,96.7643,{"date":700,"open":701,"high":702,"low":703,"close":390,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",96.23,96.395,95.83,1.04,1.09,225415.782053,3113,96.087,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",94.94,95.53,94.86,95.16,1.26,1.34,234948.887336,3179,95.2056,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",94,94.18,93.68,93.9,-0.95,-1,280221.244226,3366,93.9012,{"date":732,"open":733,"high":734,"low":200,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",95.19,95.4025,94.85,-0.1,-0.11,285539.388818,3065,95.0222,{"date":742,"open":743,"high":744,"low":201,"close":745,"change":695,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",94.67,95.098,94.95,0.7,194156.464397,2822,94.887,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",95.13,95.155,94.27,94.29,-0.82,-0.86,215559.778622,3537,94.6559,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":606,"volume":767,"transactions":768,"vwap":769},"2026-07-17",94.68,95.295,95.11,-0.31,431392.755966,4535,95.0838,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",95.125,95.68,94.975,95.42,-0.15,-0.16,248747.803521,3148,95.3516,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":370,"volume":787,"transactions":788,"vwap":789},"2026-07-15",95.14,95.76,95.57,0.47,265397.90588,3309,95.4518,{"date":791,"open":752,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-14",95.72,95.055,95.1,0.52,0.55,275162.855304,3017,95.2924,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":245,"volume":807,"transactions":808,"vwap":809},"2026-07-13",94.7,95.12,94.45,94.58,-0.36,294997.053964,3419,94.7505,{"date":811,"open":743,"high":812,"low":244,"close":711,"change":813,"percent_change":371,"volume":814,"transactions":9,"vwap":711},"2026-07-10",95.080002,0.48,275900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":655,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-09",94.089996,94.63,94.07,94.46,0.21,235100,{"date":824,"open":825,"high":201,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",94.15,93.63,94.26,-1.01,-1.06,245100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":766,"volume":838,"transactions":9,"vwap":836},"2026-07-07",95.78,95.905,95.050003,95.27,-0.3,299200,{"date":840,"open":765,"high":273,"low":841,"close":785,"change":842,"percent_change":444,"volume":843,"transactions":9,"vwap":785},"2026-07-06",94.915,0.62,280600,{"date":845,"open":846,"high":847,"low":848,"close":745,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":745},"2026-07-02",94.78,95.31,94.43,1.37,1.46,400000,{"date":853,"open":854,"high":722,"low":854,"close":855,"change":655,"percent_change":821,"volume":856,"transactions":9,"vwap":855},"2026-07-01",93.24,93.58,294400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":570,"volume":864,"transactions":9,"vwap":862},"2026-06-30",93.12,93.465,93.089996,93.38,-0.21,296600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":444,"volume":872,"transactions":9,"vwap":870},"2026-06-29",93.43,93.61,93.050003,93.59,0.6,202800,{"date":874,"open":875,"high":862,"low":875,"close":876,"change":877,"percent_change":624,"volume":878,"transactions":9,"vwap":876},"2026-06-26",92.7,92.99,0.16,160000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":309,"percent_change":309,"volume":885,"transactions":9,"vwap":884},"2026-06-25",92.93,93.46,92.76,92.83,220200,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":655,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-24",92.55,93.040001,92.77,0.22,189600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",92.34,92.89,92.21,92.57,-0.75,-0.8,281400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":168,"volume":909,"transactions":9,"vwap":907},"2026-06-22",93.2,93.62,93.16,93.32,0.11,271800,{"date":911,"open":912,"high":913,"low":859,"close":914,"change":915,"percent_change":899,"volume":916,"transactions":9,"vwap":914},"2026-06-18",93.93,93.995,93.21,-0.7,306500,{"date":918,"open":919,"high":920,"low":921,"close":17,"change":463,"percent_change":922,"volume":923,"transactions":9,"vwap":17},"2026-06-17",94.71,95.165,93.69,-0.49,560900,{"date":925,"open":926,"high":927,"low":926,"close":201,"change":73,"percent_change":928,"volume":929,"transactions":9,"vwap":201},"2026-06-16",94.21,94.61,0.35,330400,{"date":931,"open":244,"high":919,"low":17,"close":932,"change":933,"percent_change":542,"volume":934,"transactions":9,"vwap":932},"2026-06-15",94.040001,0.36,221700,{"date":936,"open":937,"high":938,"low":939,"close":724,"change":863,"percent_change":570,"volume":940,"transactions":9,"vwap":724},"2026-06-12",93.45,93.89,93.099998,231800,{"date":942,"open":943,"high":944,"low":945,"close":938,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":938},"2026-06-11",92.56,93.99,92.22,1.544,1.67,497800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",92.66,93.25,92.3,92.346,-0.904,-0.97,285500,{"date":959,"open":18,"high":960,"low":961,"close":952,"change":962,"percent_change":482,"volume":963,"transactions":9,"vwap":952},"2026-06-09",93.87,92.11,0.143,576800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",93.4,93.695,92.969,93.107,0.027,0.03,228200,{"date":974,"open":754,"high":804,"low":975,"close":976,"change":299,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-05",92.92,93.080002,-1.49,376500,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",94.14,94.55,94.49,1.14,1.22,216600,{"date":988,"open":989,"high":989,"low":907,"close":990,"change":900,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-03",93.82,93.35,-0.85,288400,{"date":994,"open":960,"high":995,"low":996,"close":825,"change":654,"percent_change":655,"volume":997,"transactions":9,"vwap":825},"2026-06-02",94.25,93.64,241200,{"date":999,"open":1000,"high":755,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",93.945,93.49,93.96,-0.13,-0.14,414000,{"date":1007,"open":1008,"high":983,"low":1009,"close":817,"change":1010,"percent_change":53,"volume":1011,"transactions":9,"vwap":817},"2026-05-29",94.050003,93.901,0.095,396600,{"date":1013,"open":1014,"high":1015,"low":1014,"close":913,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":913},"2026-05-28",93.39,94.16,0.249,0.27,192000,{"date":1020,"open":1021,"high":817,"low":826,"close":1022,"change":1023,"percent_change":806,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",93.73,93.746,-0.334,286200,{"date":1026,"open":231,"high":223,"low":1000,"close":1027,"change":1028,"percent_change":821,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",94.080002,0.196,573100,{"date":1031,"open":912,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",94.19,93.71,93.884,-0.066,-0.07,199400,{"date":1039,"open":1040,"high":1041,"low":890,"close":1042,"change":1043,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-21",92.88,94.205,93.95,0.01,566800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":340,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-20",92.82,94.010002,92.745,93.94,0.91,310400,{"date":1054,"open":861,"high":1055,"low":1056,"close":861,"change":654,"percent_change":655,"volume":1057,"transactions":9,"vwap":861},"2026-05-19",93.602,93.029999,480200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",92.47,93.19,92.315,92.9,0.77,0.84,387300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":192,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",92.37,91.98,92.13,-0.79,225800,{"date":1075,"open":1076,"high":859,"low":1077,"close":1078,"change":1043,"percent_change":1043,"volume":1079,"transactions":9,"vwap":1078},"2026-05-14",92.59,92.525,92.86,218700,{"date":1081,"open":888,"high":896,"low":1060,"close":1082,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",92.85,-0.01,240800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1078,"change":309,"percent_change":309,"volume":1090,"transactions":9,"vwap":1078},"2026-05-12",92.65,92.98,92.27,274600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1003,"percent_change":1004,"volume":1097,"transactions":9,"vwap":1096},"2026-05-11",92.97,93.279,92.67,92.8,201800,{"date":1099,"open":1100,"high":1101,"low":943,"close":881,"change":370,"percent_change":1102,"volume":1103,"transactions":9,"vwap":881},"2026-05-08",92.84,92.96,0.53,190600,{"date":1105,"open":855,"high":1033,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-07",92.35,92.44,-1.31,-1.4,308700,{"date":1112,"open":905,"high":1113,"low":937,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",93.98,93.75,1.55,1.68,298300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":278,"volume":1125,"transactions":9,"vwap":1123},"2026-05-05",91.97,92.32,91.59,92.2,0.93,262800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":956,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",91.69,92.12,91.029999,91.27,-0.89,249800,{"date":1135,"open":1106,"high":1136,"low":961,"close":1137,"change":1003,"percent_change":1004,"volume":1138,"transactions":9,"vwap":1137},"2026-05-01",92.72,92.16,367600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",91.21,92.505,91.15,92.29,1.92,2.12,262700,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":551,"volume":1154,"transactions":9,"vwap":1152},"2026-04-29",90.86,90.099998,90.37,-0.93,244300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":112,"percent_change":350,"volume":1161,"transactions":9,"vwap":1160},"2026-04-28",91.29,91.54,91.12,91.3,205900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1128,"change":1167,"percent_change":597,"volume":1168,"transactions":9,"vwap":1128},"2026-04-27",91.84,92.18,91.58,-0.18,328300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":136,"percent_change":444,"volume":1175,"transactions":9,"vwap":1174},"2026-04-24",91.45,91.96,91.261,91.87,565300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":531,"percent_change":246,"volume":830,"transactions":9,"vwap":1181},"2026-04-23",91.37,91.92,90.43,91.28,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":53,"percent_change":908,"volume":1188,"transactions":9,"vwap":1187},"2026-04-22",91.95,92.040001,91.51,91.65,174000,{"date":1190,"open":883,"high":876,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",91.497,91.55,-1.95,-2.09,243200,{"date":1197,"open":20,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":606,"volume":1201,"transactions":9,"vwap":1198},"2026-04-20",93.5,92.53,-0.301,261200,{"date":1203,"open":960,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":985,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",94.47,93.7,93.801,1.131,200800,{"date":1210,"open":1063,"high":859,"low":1211,"close":1095,"change":1212,"percent_change":53,"volume":1213,"transactions":9,"vwap":1095},"2026-04-16",92.36,0.09,334400,{"date":1215,"open":1216,"high":875,"low":1106,"close":1217,"change":891,"percent_change":22,"volume":1218,"transactions":9,"vwap":1217},"2026-04-15",92.38,92.58,522300,{"date":1220,"open":1221,"high":1060,"low":1221,"close":1211,"change":871,"percent_change":444,"volume":1222,"transactions":9,"vwap":1211},"2026-04-14",91.88,225400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":319,"percent_change":746,"volume":1229,"transactions":9,"vwap":1228},"2026-04-13",90.39,91.8,90.27,91.76,229800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1159,"change":213,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1159},"2026-04-10",91.44,91.53,90.85,-0.25,242700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":463,"percent_change":391,"volume":1243,"transactions":9,"vwap":1242},"2026-04-09",90.88,91.72,90.55,91.35,185700,{"date":1245,"open":1211,"high":1211,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",91.32,91.81,2.33,2.6,191600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1004,"percent_change":777,"volume":997,"transactions":9,"vwap":1256},"2026-04-07",88.97,89.53,88.25,89.48,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":928,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-06",89.49,89.75,89.245,89.62,0.39,263300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":686,"percent_change":245,"volume":1271,"transactions":9,"vwap":1270},"2026-04-02",88.12,89.435,87.98,89.27,213600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":616,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-01",89.36,90.2,89.32,89.61,1.3,674300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-31",86.94,88.49,86.69,88.46,2.4,2.79,625700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":318,"percent_change":224,"volume":1295,"transactions":9,"vwap":1294},"2026-03-30",86.32,86.89,85.75,86.059998,374000,{"date":1297,"open":1298,"high":1299,"low":26,"close":1300,"change":757,"percent_change":727,"volume":1301,"transactions":9,"vwap":1300},"2026-03-27",86,86.2,85.45,327300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-26",87.029999,87.82,86.27,86.31,-1.62,-1.84,395400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":89,"volume":1318,"transactions":9,"vwap":1316},"2026-03-25",88.29,88.44,87.555,87.93,0.97,519400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":38,"volume":1326,"transactions":9,"vwap":1324},"2026-03-24",86.53,87.43,86.337,86.96,-0.41,377600,{"date":1328,"open":1282,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",88.21,86.67,87.37,1.76,2.06,576900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",87.32,87.42,85.24,85.61,-2.45,-2.78,481300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":606,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",87.07,88.57,87.019997,88.059998,-0.28,389300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1193,"volume":1359,"transactions":9,"vwap":1357},"2026-03-18",89.39,89.555,88.28,88.34,-1.76,314300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1151,"change":173,"percent_change":173,"volume":1365,"transactions":9,"vwap":1151},"2026-03-17",90.45,90.71,90.050003,217800,{"date":1367,"open":1254,"high":1368,"low":1254,"close":1369,"change":716,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",90.34,90.13,1.51,243000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1072,"volume":1379,"transactions":9,"vwap":1377},"2026-03-13",89.7,90.059998,88.66,88.79,-0.71,294100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-12",90.019997,90.176,89.369,89.5,-1.09,-1.2,458100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",90.49,91.040001,90.089996,90.59,-0.9,-0.98,439900,{"date":1399,"open":1400,"high":1136,"low":1401,"close":1402,"change":1403,"percent_change":214,"volume":1404,"transactions":9,"vwap":1402},"2026-03-10",91.83,91.24,91.49,-0.219,423700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":319,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",90.12,92.050003,89.26,91.709,0.579,516400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1325,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-06",90.28,91.41,90.145,91.13,-0.45,686000,{"date":1422,"open":1070,"high":1423,"low":1424,"close":1158,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1158},"2026-03-05",92.33,90.83,-1.46,-1.57,507400,{"date":1429,"open":1430,"high":939,"low":1431,"close":1432,"change":319,"percent_change":141,"volume":1433,"transactions":9,"vwap":1432},"2026-03-04",92.68,92.425,93,2305400,{"date":1435,"open":1436,"high":1136,"low":1437,"close":1211,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1211},"2026-03-03",91.18,90.23,-2.21,-2.34,542900,{"date":1442,"open":1113,"high":1443,"low":725,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",94.899,94.57,-1.67,-1.74,326800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1017,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-27",96.25,96.6,96.089996,96.24,0.28,255600,{"date":1457,"open":348,"high":294,"low":1458,"close":1459,"change":1460,"percent_change":318,"volume":1461,"transactions":9,"vwap":1459},"2026-02-26",95.38,95.97,0.58,454400,{"date":1463,"open":812,"high":1464,"low":1465,"close":1466,"change":541,"percent_change":1263,"volume":1467,"transactions":9,"vwap":1466},"2026-02-25",95.515,94.92,95.39,240400,{"date":1469,"open":982,"high":1470,"low":210,"close":1471,"change":1472,"percent_change":482,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",95.2,95.019997,0.14,587600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":267,"percent_change":1480,"volume":1117,"transactions":9,"vwap":1479},"2026-02-23",95.099998,95.384,94.685,94.88,-0.67,{"date":1482,"open":735,"high":1483,"low":818,"close":1484,"change":579,"percent_change":933,"volume":1485,"transactions":9,"vwap":1484},"2026-02-20",95.65,95.52,251300,{"date":1487,"open":1488,"high":733,"low":818,"close":1489,"change":1490,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",94.82,95.18,-0.08,345500,{"date":1493,"open":783,"high":1494,"low":1495,"close":262,"change":1083,"percent_change":1083,"volume":1496,"transactions":9,"vwap":262},"2026-02-18",95.54,95.030998,832400,{"date":1498,"open":1499,"high":1500,"low":231,"close":836,"change":1501,"percent_change":266,"volume":1502,"transactions":9,"vwap":836},"2026-02-17",94.745,95.385,-0.58,370100,{"date":1504,"open":1505,"high":1506,"low":262,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-13",95.7,95.99,95.85,0.284,0.3,364800,{"date":1512,"open":1513,"high":1514,"low":241,"close":1515,"change":1516,"percent_change":493,"volume":1517,"transactions":9,"vwap":1515},"2026-02-12",96.37,96.475,95.566,-0.664,615600,{"date":1519,"open":1520,"high":662,"low":784,"close":701,"change":1212,"percent_change":1212,"volume":1521,"transactions":9,"vwap":701},"2026-02-11",96.34,396300,{"date":1523,"open":325,"high":684,"low":1524,"close":1525,"change":141,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-10",96.13,96.14,0.72,463900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-09",94.96,95.585,94.77,95.45,1.25,1.33,1261700,{"date":1538,"open":855,"high":1539,"low":1540,"close":1541,"change":1145,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-06",94.259,93.535,94.2,2.08,627400,{"date":1545,"open":1546,"high":20,"low":1123,"close":1547,"change":900,"percent_change":757,"volume":1548,"transactions":9,"vwap":1547},"2026-02-05",92.78,92.28,320900,{"date":1550,"open":1056,"high":1551,"low":890,"close":976,"change":370,"percent_change":1102,"volume":1552,"transactions":9,"vwap":976},"2026-02-04",93.545,446500,{"date":1554,"open":1076,"high":1555,"low":1556,"close":1076,"change":915,"percent_change":899,"volume":1557,"transactions":9,"vwap":1076},"2026-02-03",93.010002,92.010002,410900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-02",92.46,93.33,93.29,0.83,0.9,560000,{"date":1567,"open":1568,"high":1569,"low":1129,"close":1560,"change":360,"percent_change":915,"volume":1570,"transactions":9,"vwap":1560},"2026-01-30",93.17,93.241,691500,{"date":1572,"open":907,"high":1573,"low":953,"close":1574,"change":1575,"percent_change":1017,"volume":1576,"transactions":9,"vwap":1574},"2026-01-29",93.44,93.11,0.25,1592900,{"date":1578,"open":914,"high":854,"low":1579,"close":1078,"change":402,"percent_change":66,"volume":1580,"transactions":9,"vwap":1078},"2026-01-28",92.52,440000,{"date":1582,"open":1583,"high":754,"low":1584,"close":1027,"change":1526,"percent_change":1064,"volume":1585,"transactions":9,"vwap":1027},"2026-01-27",93.84,93.77,689000,{"date":1587,"open":1198,"high":1588,"low":1589,"close":1589,"change":877,"percent_change":624,"volume":864,"transactions":9,"vwap":1589},"2026-01-26",93.809,93.36,{"date":1591,"open":1592,"high":1593,"low":1423,"close":904,"change":1594,"percent_change":1460,"volume":1595,"transactions":9,"vwap":904},"2026-01-23",92.51,93.27,0.54,354100,{"date":1597,"open":1592,"high":1598,"low":1599,"close":951,"change":309,"percent_change":309,"volume":1600,"transactions":9,"vwap":951},"2026-01-22",92.951,92.45,365400,{"date":1602,"open":1129,"high":1096,"low":1603,"close":1604,"change":933,"percent_change":1263,"volume":1605,"transactions":9,"vwap":1604},"2026-01-21",91.74,92.6,405100,{"date":1607,"open":1106,"high":1608,"low":961,"close":1609,"change":1108,"percent_change":1109,"volume":1610,"transactions":9,"vwap":1609},"2026-01-20",92.815,92.24,338100,{"date":1612,"open":1001,"high":1613,"low":1614,"close":1615,"change":1472,"percent_change":482,"volume":1616,"transactions":9,"vwap":1615},"2026-01-16",93.6,93.165,93.55,324400,{"date":1618,"open":826,"high":921,"low":1619,"close":18,"change":597,"percent_change":863,"volume":1620,"transactions":9,"vwap":18},"2026-01-15",93.305,348400,{"date":1622,"open":18,"high":868,"low":854,"close":868,"change":371,"percent_change":796,"volume":1623,"transactions":9,"vwap":868},"2026-01-14",253200,{"date":1625,"open":1626,"high":1021,"low":1627,"close":939,"change":899,"percent_change":900,"volume":1628,"transactions":9,"vwap":939},"2026-01-13",93.66,92.95,303800,{"date":1630,"open":1631,"high":912,"low":996,"close":233,"change":1632,"percent_change":644,"volume":1633,"transactions":9,"vwap":233},"2026-01-12",93.86,0.4,275400,{"date":1635,"open":1636,"high":868,"low":914,"close":937,"change":1064,"percent_change":1563,"volume":1637,"transactions":9,"vwap":937},"2026-01-09",93.22,321300,{"date":1639,"open":1640,"high":1136,"low":1640,"close":1430,"change":203,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1430},"2026-01-08",92.080002,0.08,226600,{"date":1644,"open":876,"high":1574,"low":943,"close":1645,"change":606,"percent_change":686,"volume":1646,"transactions":9,"vwap":1645},"2026-01-07",92.61,270300,{"date":1648,"open":1136,"high":939,"low":1649,"close":881,"change":1263,"percent_change":1650,"volume":1651,"transactions":9,"vwap":881},"2026-01-06",92.62,0.42,340700,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":339,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",91.73,92.71,92.54,0.75,2484900,{"date":1660,"open":1661,"high":1172,"low":1662,"close":1663,"change":579,"percent_change":541,"volume":1664,"transactions":9,"vwap":1663},"2026-01-02",91.93,91.335,91.79,293300,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1171,"change":112,"percent_change":158,"volume":1669,"transactions":9,"vwap":1171},"2025-12-31",91.75,91.395,208300,{"date":1671,"open":1185,"high":1672,"low":1164,"close":1164,"change":776,"percent_change":777,"volume":1673,"transactions":9,"vwap":1164},"2025-12-30",92.091003,228800,{"date":1675,"open":1676,"high":1129,"low":1400,"close":1677,"change":214,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-29",91.91,91.99,-0.26,435700,{"date":1681,"open":1123,"high":1682,"low":1172,"close":1683,"change":1684,"percent_change":624,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",92.25,92.23,0.158,189300,{"date":1687,"open":1172,"high":1165,"low":1184,"close":1688,"change":1689,"percent_change":736,"volume":1690,"transactions":9,"vwap":1688},"2025-12-24",92.071999,-0.088,139100,{"date":1692,"open":1682,"high":1693,"low":1694,"close":1137,"change":141,"percent_change":1657,"volume":1695,"transactions":9,"vwap":1137},"2025-12-23",92.347,92.029999,554900,{"date":1697,"open":1246,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1472,"volume":1702,"transactions":9,"vwap":1700},"2025-12-22",91.52,91.11,91.47,0.13,292300,{"date":1704,"open":1436,"high":1221,"low":1159,"close":1705,"change":173,"percent_change":173,"volume":1706,"transactions":9,"vwap":1705},"2025-12-19",91.34,418700,{"date":1708,"open":1178,"high":1709,"low":1436,"close":1178,"change":318,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1178},"2025-12-18",91.799,0.67,206000,{"date":1713,"open":1699,"high":1160,"low":1714,"close":1715,"change":235,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",90.72,90.76,-0.66,261600,{"date":1719,"open":1720,"high":1240,"low":1721,"close":1722,"change":1480,"percent_change":192,"volume":1723,"transactions":9,"vwap":1722},"2025-12-16",91.64,91.19,91.36,223900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1694,"change":1064,"percent_change":1065,"volume":1729,"transactions":9,"vwap":1694},"2025-12-15",92.089996,92.295,91.755,203100,{"date":1731,"open":1158,"high":1654,"low":1732,"close":1733,"change":1350,"percent_change":766,"volume":1734,"transactions":9,"vwap":1733},"2025-12-12",90.95,91.26,306700,{"date":1736,"open":1131,"high":1737,"low":1131,"close":1158,"change":1017,"percent_change":1509,"volume":1738,"transactions":9,"vwap":1158},"2025-12-11",91.71,201200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1131,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1131},"2025-12-10",90.3,91.42,90.24,0.99,1.1,240200,{"date":1748,"open":1749,"high":1424,"low":1750,"close":1415,"change":1751,"percent_change":606,"volume":1752,"transactions":9,"vwap":1415},"2025-12-09",90.6,90.26,-0.29,246400,{"date":1754,"open":1732,"high":1732,"low":1755,"close":1756,"change":360,"percent_change":1378,"volume":1757,"transactions":9,"vwap":1756},"2025-12-08",90.5,90.57,391600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":877,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-05",91.38,91.48,91.099998,91.22,0.18,558800,{"date":1767,"open":1733,"high":1768,"low":1769,"close":1770,"change":541,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-04",91.43,90.92,91.059998,0.41,209800,{"date":1774,"open":1775,"high":1776,"low":1750,"close":1776,"change":1777,"percent_change":1764,"volume":1778,"transactions":9,"vwap":1776},"2025-12-03",90.44,90.69,0.161,270500,{"date":1780,"open":1781,"high":1363,"low":1741,"close":1782,"change":1783,"percent_change":168,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",90.65,90.529,0.109,173700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":267,"percent_change":915,"volume":1791,"transactions":9,"vwap":1790},"2025-12-01",90.7,90.97,90.4,90.42,177600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1770,"change":541,"percent_change":1771,"volume":1797,"transactions":9,"vwap":1770},"2025-11-28",90.73,91.096001,90.64,116200,{"date":1799,"open":1369,"high":1800,"low":1369,"close":1776,"change":521,"percent_change":107,"volume":1801,"transactions":9,"vwap":1776},"2025-11-26",90.884,162200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1317,"volume":1809,"transactions":9,"vwap":1807},"2025-11-25",89.040001,89.93,89.029999,89.89,0.86,294300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1806,"change":1004,"percent_change":777,"volume":1815,"transactions":9,"vwap":1806},"2025-11-24",88.85,89.23,88.69,231900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-21",88.56,89.395,88.37,89.17,1.762,2.02,301000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-20",88.885,88.99,87.39,87.408,-1.04,-1.18,344100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":158,"volume":1841,"transactions":9,"vwap":1839},"2025-11-19",88.63,88.82,88.080002,88.448,-0.375,222500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":359,"volume":1849,"transactions":9,"vwap":1847},"2025-11-18",88.59,89.095001,88.24,88.823,-0.567,435500,{"date":1851,"open":1807,"high":1852,"low":1853,"close":1354,"change":1854,"percent_change":330,"volume":1855,"transactions":9,"vwap":1354},"2025-11-17",90.185,89.101,-1.12,220600,{"date":1857,"open":1227,"high":1714,"low":1858,"close":1859,"change":482,"percent_change":624,"volume":1860,"transactions":9,"vwap":1859},"2025-11-14",90.22,90.51,295900,{"date":1862,"open":1131,"high":1863,"low":1864,"close":1865,"change":1831,"percent_change":1866,"volume":1746,"transactions":9,"vwap":1865},"2025-11-13",91.325,90.33,90.36,-1.14,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":224,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",91.010002,91.56,91.4,0.78,186000,{"date":1875,"open":1151,"high":1876,"low":1151,"close":1776,"change":1877,"percent_change":616,"volume":1878,"transactions":9,"vwap":1776},"2025-11-11",90.805,1.03,223500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":319,"percent_change":1526,"volume":1885,"transactions":9,"vwap":1884},"2025-11-10",89.38,89.72,89.080002,89.66,228100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1263,"percent_change":634,"volume":1892,"transactions":9,"vwap":1891},"2025-11-07",88.45,89.044998,88.15,89.019997,286100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1836,"change":1898,"percent_change":235,"volume":1899,"transactions":9,"vwap":1836},"2025-11-06",89,89.07,88.371,-0.533,301700,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1460,"volume":1906,"transactions":9,"vwap":1904},"2025-11-05",88.64,89.257,89.163,0.513,189700,{"date":1908,"open":1909,"high":1910,"low":1347,"close":1911,"change":1912,"percent_change":492,"volume":1913,"transactions":9,"vwap":1911},"2025-11-04",88.6,89.099998,88.65,-0.609,200300,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":67,"volume":1920,"transactions":9,"vwap":1918},"2025-11-03",89.42,88.91,89.259,-0.041,353100,{"date":1922,"open":1354,"high":1354,"low":1923,"close":1924,"change":908,"percent_change":168,"volume":1925,"transactions":9,"vwap":1924},"2025-10-31",88.95,89.3,198000,{"date":1927,"open":1928,"high":1929,"low":1804,"close":1930,"change":806,"percent_change":246,"volume":1931,"transactions":9,"vwap":1930},"2025-10-30",89.12,89.57,89.19,409800,{"date":1933,"open":1391,"high":1859,"low":1934,"close":1935,"change":1936,"percent_change":299,"volume":1937,"transactions":9,"vwap":1935},"2025-10-29",89.25,89.55,-1.277,745200,{"date":1939,"open":1940,"high":1143,"low":1714,"close":1941,"change":1942,"percent_change":606,"volume":1943,"transactions":9,"vwap":1941},"2025-10-28",90.91,90.827,-0.293,274800,{"date":1945,"open":1946,"high":1946,"low":1769,"close":1159,"change":22,"percent_change":23,"volume":1947,"transactions":9,"vwap":1159},"2025-10-27",91.23,223200,{"date":1949,"open":1950,"high":1762,"low":1951,"close":1239,"change":1212,"percent_change":53,"volume":1952,"transactions":9,"vwap":1239},"2025-10-24",91.050003,90.77,345300,{"date":1954,"open":1362,"high":1940,"low":1362,"close":1955,"change":203,"percent_change":1641,"volume":1956,"transactions":9,"vwap":1955},"2025-10-23",90.79,287300,{"date":1958,"open":1959,"high":1960,"low":1152,"close":1714,"change":1961,"percent_change":213,"volume":1962,"transactions":9,"vwap":1714},"2025-10-22",90.75,90.909,-0.207,252900,{"date":1964,"open":1965,"high":1763,"low":1150,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-21",90.98,90.927,-0.483,-0.53,218800,{"date":1971,"open":1699,"high":1698,"low":1699,"close":1416,"change":225,"percent_change":1065,"volume":1972,"transactions":9,"vwap":1416},"2025-10-20",258000,{"date":1974,"open":1369,"high":1975,"low":1976,"close":1781,"change":1454,"percent_change":117,"volume":1977,"transactions":9,"vwap":1781},"2025-10-17",90.733,90.029999,266900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1152,"change":1650,"percent_change":786,"volume":1983,"transactions":9,"vwap":1152},"2025-10-16",90.62,90.84,90.14,338400,{"date":1985,"open":1986,"high":1151,"low":1987,"close":1988,"change":1594,"percent_change":871,"volume":1989,"transactions":9,"vwap":1988},"2025-10-15",89.74,89.43,89.95,221200,{"date":1991,"open":1992,"high":1993,"low":1836,"close":1994,"change":891,"percent_change":1575,"volume":1995,"transactions":9,"vwap":1994},"2025-10-14",88.68,89.63,89.41,272700,{"date":1997,"open":1998,"high":1999,"low":1911,"close":1930,"change":503,"percent_change":1065,"volume":2000,"transactions":9,"vwap":1930},"2025-10-13",88.88,89.316,272100,{"date":2002,"open":1805,"high":1988,"low":2003,"close":1888,"change":102,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1888},"2025-10-10",88.39,-1.98,1121700,{"date":2007,"open":2008,"high":2008,"low":1375,"close":1743,"change":1968,"percent_change":1501,"volume":2009,"transactions":9,"vwap":1743},"2025-10-09",90.87,257200,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1951,"change":482,"percent_change":624,"volume":2014,"transactions":9,"vwap":1951},"2025-10-08",91,90.602,326400,{"date":2016,"open":1788,"high":2012,"low":2017,"close":1980,"change":193,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1980},"2025-10-07",90.574,-0.84,240300,{"date":2021,"open":2022,"high":2022,"low":1181,"close":2023,"change":1764,"percent_change":655,"volume":2024,"transactions":9,"vwap":2023},"2025-10-06",91.61,91.39,219200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1141,"change":2030,"percent_change":705,"volume":2031,"transactions":9,"vwap":1141},"2025-10-03",90.9,91.31,90.89,0.98,225000,{"date":2033,"open":1152,"high":2034,"low":2035,"close":1437,"change":2036,"percent_change":309,"volume":2037,"transactions":9,"vwap":1437},"2025-10-02",90.38,89.77,0.05,242900,{"date":2039,"open":2040,"high":1865,"low":2040,"close":2041,"change":318,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-01",90,90.18,0.68,289900,{"date":2045,"open":1804,"high":2046,"low":2047,"close":1929,"change":319,"percent_change":1526,"volume":2048,"transactions":9,"vwap":1929},"2025-09-30",89.64,88.927,271200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":542,"percent_change":644,"volume":2055,"transactions":9,"vwap":2054},"2025-09-29",88.81,89.11,88.76,88.93,398200,{"date":2057,"open":2003,"high":1818,"low":2058,"close":2059,"change":644,"percent_change":370,"volume":2060,"transactions":9,"vwap":2059},"2025-09-26",88.19,88.55,248800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1267,"change":2066,"percent_change":551,"volume":2067,"transactions":9,"vwap":1267},"2025-09-25",88.3,88.41,87.9,-0.91,471400,{"date":2069,"open":2070,"high":2071,"low":1923,"close":1806,"change":2072,"percent_change":1480,"volume":2073,"transactions":9,"vwap":1806},"2025-09-24",89.305,89.4,-0.601,219300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1968,"volume":2081,"transactions":9,"vwap":2079},"2025-09-23",90.29,90.344,89.572,89.631,-0.479,282000,{"date":2083,"open":2035,"high":2084,"low":2085,"close":2086,"change":891,"percent_change":22,"volume":2087,"transactions":9,"vwap":2086},"2025-09-22",90.16,89.675,90.11,243900,{"date":2089,"open":2090,"high":2090,"low":1882,"close":1807,"change":96,"percent_change":756,"volume":1147,"transactions":9,"vwap":1807},"2025-09-19",90.080002,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":644,"percent_change":813,"volume":2097,"transactions":9,"vwap":2096},"2025-09-18",90.52,90.82,90.268,90.63,355100,{"date":2099,"open":2100,"high":2027,"low":2101,"close":1275,"change":971,"percent_change":971,"volume":2102,"transactions":9,"vwap":1275},"2025-09-17",90.35,89.82,266500,{"date":2104,"open":2076,"high":2076,"low":2105,"close":2106,"change":863,"percent_change":213,"volume":2107,"transactions":9,"vwap":2106},"2025-09-16",89.86,90.17,705900,{"date":2109,"open":2110,"high":2034,"low":2111,"close":2034,"change":933,"percent_change":1632,"volume":2112,"transactions":9,"vwap":2034},"2025-09-15",90.19,89.995,3264000,{"date":2114,"open":1225,"high":1225,"low":2115,"close":1382,"change":392,"percent_change":234,"volume":2116,"transactions":9,"vwap":1382},"2025-09-12",89.831,184500,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":695,"percent_change":151,"volume":2122,"transactions":9,"vwap":2121},"2025-09-11",89.88,90.58,90.54,263400,{"date":2124,"open":1227,"high":2125,"low":2126,"close":2119,"change":1036,"percent_change":1490,"volume":1685,"transactions":9,"vwap":2119},"2025-09-10",90.32,89.79,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1988,"change":1968,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1988},"2025-09-09",90.040001,90.15,89.8,-0.59,179400,{"date":2135,"open":1415,"high":2136,"low":2137,"close":2138,"change":1064,"percent_change":1808,"volume":2139,"transactions":9,"vwap":2138},"2025-09-08",90.498,89.988,90.48,259900,{"date":2141,"open":2040,"high":2142,"low":1256,"close":2143,"change":117,"percent_change":928,"volume":2144,"transactions":9,"vwap":2143},"2025-09-05",90.249,89.71,279400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2071,"change":634,"percent_change":370,"volume":2150,"transactions":9,"vwap":2071},"2025-09-04",89.050003,89.434,88.949,182300,{"date":2152,"open":1376,"high":1806,"low":1836,"close":2153,"change":821,"percent_change":22,"volume":1073,"transactions":9,"vwap":2153},"2025-09-03",88.96,{"date":2155,"open":1314,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":234,"volume":885,"transactions":9,"vwap":2158},"2025-09-02",88.871,88.245,88.75,-0.51,{"date":2161,"open":2162,"high":2163,"low":1804,"close":1409,"change":922,"percent_change":453,"volume":2164,"transactions":9,"vwap":1409},"2025-08-29",89.16,89.396,180900,{"date":2166,"open":2167,"high":2119,"low":2168,"close":1260,"change":482,"percent_change":624,"volume":2169,"transactions":9,"vwap":1260},"2025-08-28",89.83,89.58,200600,{"date":2171,"open":1883,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":821,"volume":2176,"transactions":9,"vwap":2174},"2025-08-27",89.65,88.975,89.6,0.189,220800,{"date":2178,"open":2179,"high":2180,"low":2052,"close":2181,"change":2182,"percent_change":971,"volume":2183,"transactions":9,"vwap":2181},"2025-08-26",89.22,89.439,89.411,0.031,217400,{"date":2185,"open":1375,"high":2186,"low":2187,"close":1881,"change":1866,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1881},"2025-08-25",90.233,89.35,-1.26,205300,{"date":2191,"open":2143,"high":2192,"low":2193,"close":2093,"change":616,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2093},"2025-08-22",90.685,89.68,1.29,230900,{"date":2197,"open":1987,"high":1929,"low":2198,"close":2199,"change":266,"percent_change":492,"volume":2200,"transactions":9,"vwap":2199},"2025-08-21",89.21,89.37,209200,{"date":2202,"open":2203,"high":2086,"low":2035,"close":2204,"change":1509,"percent_change":73,"volume":2205,"transactions":9,"vwap":2204},"2025-08-20",89.85,89.98,180200,{"date":2207,"open":1374,"high":2208,"low":2209,"close":2193,"change":908,"percent_change":168,"volume":2210,"transactions":9,"vwap":2193},"2025-08-19",89.91,89.567,199300,{"date":2212,"open":1994,"high":1277,"low":2187,"close":1929,"change":1043,"percent_change":1043,"volume":2213,"transactions":9,"vwap":1929},"2025-08-18",210600,{"date":2215,"open":2216,"high":2217,"low":2071,"close":2216,"change":1657,"percent_change":1065,"volume":2218,"transactions":9,"vwap":2216},"2025-08-15",89.56,89.67,177200,{"date":2220,"open":2221,"high":1998,"low":2222,"close":2051,"change":2223,"percent_change":1003,"volume":872,"transactions":9,"vwap":2051},"2025-08-14",88.54,88.52,-0.12,{"date":2225,"open":2158,"high":2226,"low":1992,"close":2054,"change":2227,"percent_change":1454,"volume":2228,"transactions":9,"vwap":2054},"2025-08-13",88.998,0.252,203500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":225,"volume":2236,"transactions":9,"vwap":2234},"2025-08-12",88.040001,88.72,88.010002,88.678,0.668,270200,{"date":2238,"open":2231,"high":2239,"low":2240,"close":2233,"change":1678,"percent_change":1751,"volume":2241,"transactions":9,"vwap":2233},"2025-08-11",88.26,87.92,192900,{"date":2243,"open":2244,"high":1888,"low":1838,"close":2245,"change":73,"percent_change":542,"volume":2246,"transactions":9,"vwap":2245},"2025-08-08",88.18,88.27,195200,{"date":2248,"open":2249,"high":1820,"low":2250,"close":2251,"change":225,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-07",88.32,87.64,87.94,0.87,194400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":482,"percent_change":624,"volume":2260,"transactions":9,"vwap":2259},"2025-08-06",87.14,87.28,86.93,87.18,239500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1304,"change":2036,"percent_change":309,"volume":2266,"transactions":9,"vwap":1304},"2025-08-05",87.12,87.24,86.84,200000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1051,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-04",86.74,87.028,86.63,86.98,1.06,285200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1003,"percent_change":776,"volume":2281,"transactions":9,"vwap":2280},"2025-08-01",85.97,86.22,85.53,86.07,431900,{"date":2283,"open":2284,"high":2284,"low":2285,"close":1299,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1299},"2025-07-31",86.91,86.050003,-1.15,-1.32,323500,{"date":2290,"open":1305,"high":2291,"low":2292,"close":2293,"change":453,"percent_change":359,"volume":2294,"transactions":9,"vwap":2293},"2025-07-30",87.95,87,87.35,262000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2065,"change":2132,"percent_change":1480,"volume":2300,"transactions":9,"vwap":2065},"2025-07-29",88,88.134,87.71,285100,{"date":2302,"open":2303,"high":1821,"low":2304,"close":1283,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1283},"2025-07-28",89.145,88.406,-1.43,-1.59,279300,{"date":2309,"open":2310,"high":2311,"low":1881,"close":2312,"change":2313,"percent_change":685,"volume":2314,"transactions":9,"vwap":2312},"2025-07-25",89.51,89.96,89.92,-0.296,359500,{"date":2316,"open":1368,"high":2120,"low":2110,"close":2317,"change":2318,"percent_change":1501,"volume":2319,"transactions":9,"vwap":2317},"2025-07-24",90.216,-0.524,305000,{"date":2321,"open":2086,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2322},"2025-07-23",90.74,89.965,1.77,1.99,798300,{"date":2328,"open":2329,"high":2330,"low":1285,"close":1253,"change":2331,"percent_change":795,"volume":2332,"transactions":9,"vwap":1253},"2025-07-22",88.58,89.059998,0.46,239200,{"date":2334,"open":2059,"high":2335,"low":2336,"close":2337,"change":821,"percent_change":22,"volume":2338,"transactions":9,"vwap":2337},"2025-07-21",88.934,88.42,88.51,260900,{"date":2340,"open":1253,"high":1253,"low":2239,"close":2063,"change":112,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2063},"2025-07-18",-0.44,193600,{"date":2344,"open":2063,"high":2345,"low":1890,"close":1814,"change":1017,"percent_change":117,"volume":2346,"transactions":9,"vwap":1814},"2025-07-17",88.7,198700,{"date":2348,"open":2349,"high":2336,"low":2350,"close":2336,"change":842,"percent_change":224,"volume":2351,"transactions":9,"vwap":2336},"2025-07-16",87.96,87.755,239900,{"date":2353,"open":1837,"high":1837,"low":2354,"close":2354,"change":2355,"percent_change":1396,"volume":2356,"transactions":9,"vwap":2354},"2025-07-15",87.8,-0.87,241400,{"date":2358,"open":1820,"high":2158,"low":2359,"close":2360,"change":1083,"percent_change":1083,"volume":2361,"transactions":9,"vwap":2360},"2025-07-14",88.22,88.67,191100,{"date":2363,"open":1804,"high":1804,"low":2364,"close":1992,"change":2365,"percent_change":1396,"volume":2366,"transactions":9,"vwap":1992},"2025-07-11",88.564,-0.88,251900,{"date":2368,"open":1994,"high":2369,"low":2162,"close":2216,"change":2223,"percent_change":1003,"volume":2370,"transactions":9,"vwap":2216},"2025-07-10",89.69,257600,{"date":2372,"open":1987,"high":2126,"low":1930,"close":2193,"change":73,"percent_change":541,"volume":1610,"transactions":9,"vwap":2193},"2025-07-09",{"date":2374,"open":1804,"high":2375,"low":2376,"close":2187,"change":73,"percent_change":541,"volume":2377,"transactions":9,"vwap":2187},"2025-07-08",89.492,88.965,293700,{"date":2379,"open":2380,"high":1277,"low":1837,"close":1891,"change":2381,"percent_change":1387,"volume":2382,"transactions":9,"vwap":1891},"2025-07-07",89.52,-1.08,274200,{"date":2384,"open":2040,"high":2385,"low":2386,"close":1151,"change":2387,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1151},"2025-07-03",90.229,89.811,0.02,207600,{"date":2390,"open":1374,"high":2391,"low":2392,"close":2090,"change":737,"percent_change":2223,"volume":2019,"transactions":9,"vwap":2090},"2025-07-02",90.087997,89.465,{"date":2394,"open":2323,"high":2395,"low":2105,"close":2110,"change":203,"percent_change":1641,"volume":2396,"transactions":9,"vwap":2110},"2025-07-01",90.31,429600,{"date":2398,"open":2101,"high":2110,"low":2217,"close":1407,"change":2399,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1407},"2025-06-30",-0.02,272600,{"date":2402,"open":1151,"high":2403,"low":2035,"close":1982,"change":1065,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1982},"2025-06-27",90.47,0.94,255100,{"date":2407,"open":2330,"high":2408,"low":2409,"close":1924,"change":2410,"percent_change":1534,"volume":2411,"transactions":9,"vwap":1924},"2025-06-26",89.355,88.94,1.105,300400,{"date":2413,"open":1283,"high":1283,"low":2414,"close":2415,"change":2416,"percent_change":915,"volume":2417,"transactions":9,"vwap":2415},"2025-06-25",88.022003,88.195,-0.625,311400,{"date":2419,"open":1888,"high":2420,"low":2244,"close":1837,"change":1051,"percent_change":704,"volume":2421,"transactions":9,"vwap":1837},"2025-06-24",88.92,433900,{"date":2423,"open":2424,"high":1316,"low":2425,"close":2426,"change":813,"percent_change":796,"volume":2427,"transactions":9,"vwap":2426},"2025-06-23",86.82,86.7,87.91,384600,{"date":2429,"open":2430,"high":2430,"low":2431,"close":1322,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1322},"2025-06-20",88.31,87.4,-1.48,-1.66,404800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1917,"change":173,"percent_change":173,"volume":2440,"transactions":9,"vwap":1917},"2025-06-18",89.15,89.45,88.71,220000,{"date":2442,"open":1929,"high":1929,"low":2443,"close":2409,"change":727,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2409},"2025-06-17",88.77,-1.11,314100,{"date":2447,"open":1741,"high":2448,"low":2105,"close":2449,"change":2399,"percent_change":2399,"volume":2450,"transactions":9,"vwap":2449},"2025-06-16",90.758,89.94,325600,{"date":2452,"open":1437,"high":1241,"low":2167,"close":2311,"change":1387,"percent_change":2287,"volume":2453,"transactions":9,"vwap":2311},"2025-06-13",215100,{"date":2455,"open":1239,"high":2456,"low":2457,"close":2458,"change":340,"percent_change":2404,"volume":2459,"transactions":9,"vwap":2458},"2025-06-12",91.189,90.765,91.16,401500,{"date":2461,"open":1787,"high":1715,"low":2462,"close":2395,"change":1751,"percent_change":606,"volume":2463,"transactions":9,"vwap":2395},"2025-06-11",90.255,339200,{"date":2465,"open":1980,"high":2466,"low":1368,"close":1749,"change":1509,"percent_change":73,"volume":2467,"transactions":9,"vwap":1749},"2025-06-10",90.648,264800,{"date":2469,"open":1790,"high":1394,"low":2130,"close":1741,"change":1003,"percent_change":1004,"volume":2470,"transactions":9,"vwap":1741},"2025-06-09",245700,{"date":2472,"open":1865,"high":1394,"low":2473,"close":1180,"change":541,"percent_change":1771,"volume":2474,"transactions":9,"vwap":1180},"2025-06-06",90.195,184700,{"date":2476,"open":2403,"high":2403,"low":2312,"close":1375,"change":777,"percent_change":1167,"volume":2477,"transactions":9,"vwap":1375},"2025-06-05",478300,{"date":2479,"open":1407,"high":2480,"low":2481,"close":1858,"change":542,"percent_change":1650,"volume":2482,"transactions":9,"vwap":1858},"2025-06-04",90.579,90.038002,288200,{"date":2484,"open":2485,"high":2311,"low":2486,"close":2487,"change":1072,"percent_change":2355,"volume":2488,"transactions":9,"vwap":2487},"2025-06-03",89.87,89.412,89.84,309300,{"date":2490,"open":2311,"high":2096,"low":2172,"close":2096,"change":1317,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2096},"2025-06-02",1.08,361800,{"date":2494,"open":1385,"high":2495,"low":2496,"close":1884,"change":541,"percent_change":1771,"volume":2497,"transactions":9,"vwap":1884},"2025-05-30",89.789,89.065002,277400,{"date":2499,"open":1256,"high":1256,"low":2500,"close":2501,"change":1701,"percent_change":482,"volume":2502,"transactions":9,"vwap":2501},"2025-05-29",88.899,89.29,313800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2162,"change":1153,"percent_change":552,"volume":2508,"transactions":9,"vwap":2162},"2025-05-28",89.2,89.415,89.024002,307800,{"date":2510,"open":1393,"high":1741,"low":2208,"close":1393,"change":1535,"percent_change":2511,"volume":1956,"transactions":9,"vwap":1393},"2025-05-27",1.5,{"date":2513,"open":2514,"high":1923,"low":2291,"close":2053,"change":2331,"percent_change":795,"volume":2515,"transactions":9,"vwap":2053},"2025-05-23",87.99,303200,{"date":2517,"open":2518,"high":2519,"low":2349,"close":2063,"change":2520,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2063},"2025-05-22",88.089996,88.62,0,342000,{"date":2523,"open":2409,"high":2162,"low":1356,"close":2063,"change":1480,"percent_change":899,"volume":2524,"transactions":9,"vwap":2063},"2025-05-21",306900,{"date":2526,"open":2527,"high":1891,"low":1911,"close":1253,"change":635,"percent_change":371,"volume":2528,"transactions":9,"vwap":1253},"2025-05-20",88.83,353400,{"date":2530,"open":2531,"high":2221,"low":2531,"close":2222,"change":443,"percent_change":1526,"volume":2532,"transactions":9,"vwap":2222},"2025-05-19",87.69,223400,{"date":2534,"open":2535,"high":2536,"low":1331,"close":2536,"change":821,"percent_change":22,"volume":1288,"transactions":9,"vwap":2536},"2025-05-16",87.56,87.89,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-15",87.13,87.72,86.944,87.68,1.35,1.56,319700,{"date":2547,"open":2548,"high":2548,"low":2278,"close":2549,"change":736,"percent_change":2223,"volume":2550,"transactions":9,"vwap":2549},"2025-05-14",87.22,86.33,264000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":463,"percent_change":1968,"volume":2557,"transactions":9,"vwap":2556},"2025-05-13",86.42,86.62,86.227,86.43,382200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":1292,"change":1650,"percent_change":370,"volume":2563,"transactions":9,"vwap":1292},"2025-05-12",86.59,86.965,86.175,331200,{"date":2565,"open":1292,"high":1292,"low":2549,"close":2566,"change":1454,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-09",86.47,0.32,226100,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":266,"percent_change":915,"volume":2574,"transactions":9,"vwap":2573},"2025-05-08",86.87,86.17,86.19,280900,{"date":2576,"open":1324,"high":2577,"low":2578,"close":2579,"change":1235,"percent_change":1751,"volume":2580,"transactions":9,"vwap":2579},"2025-05-07",87.16,86.56,86.8,248200,{"date":2582,"open":2583,"high":1331,"low":2584,"close":2585,"change":766,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-06",87.33,86.95,87.050003,-0.35,305900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":482,"percent_change":624,"volume":2594,"transactions":9,"vwap":2593},"2025-05-05",87.45,87.578,87.265,87.36,306000,{"date":2596,"open":2585,"high":2593,"low":2258,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-02",87.21,1.58,1.85,303000,{"date":2602,"open":1306,"high":1306,"low":2603,"close":2604,"change":359,"percent_change":192,"volume":2605,"transactions":9,"vwap":2604},"2025-05-01",85.543,85.63,436100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":203,"percent_change":1641,"volume":2612,"transactions":9,"vwap":2611},"2025-04-30",85.82,86.455,85.315,86.26,288100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2573,"change":842,"percent_change":1526,"volume":2618,"transactions":9,"vwap":2573},"2025-04-29",85.8,86.309,85.76,256700,{"date":183,"open":179,"high":2620,"low":179,"close":2621,"change":1771,"percent_change":813,"volume":2622,"transactions":9,"vwap":2621},85.7,85.57,228500]