[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VYMI":3,"homepage-market-summary":29,"stock-historical-VYMI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VYMI","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 High Dividend Yield ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.266,3.268,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},100.06,99.665,100.092,99.37,100.23,-0.17,748228.23949,107.285706,82.845,1092276.5705236774,70.4,2667,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},75.050003,1025623,374352319.201443,32.23,"2025-04-28",[184,187,197,207,216,226,236,247,258,269,280,290,301,311,322,333,343,354,364,375,385,396,406,417,427,437,448,458,467,475,483,492,503,511,521,532,541,551,560,569,577,587,598,607,615,625,633,643,653,664,673,682,691,702,712,723,733,743,752,760,768,778,786,794,801,808,816,824,832,841,849,857,865,873,881,889,896,902,910,917,923,931,937,945,954,960,966,973,980,988,994,1000,1006,1013,1020,1027,1033,1039,1048,1055,1061,1068,1075,1082,1089,1095,1100,1107,1113,1121,1128,1133,1142,1150,1155,1164,1171,1176,1179,1186,1191,1198,1202,1206,1212,1218,1224,1229,1237,1245,1251,1259,1268,1277,1285,1292,1301,1310,1318,1326,1334,1342,1351,1358,1366,1375,1383,1390,1397,1404,1412,1421,1428,1437,1444,1450,1455,1461,1466,1471,1477,1483,1488,1492,1497,1502,1505,1511,1518,1526,1532,1538,1545,1551,1557,1565,1572,1581,1588,1595,1603,1609,1617,1625,1632,1639,1646,1653,1660,1667,1673,1681,1688,1693,1700,1706,1713,1719,1724,1731,1739,1746,1753,1759,1767,1772,1780,1786,1794,1803,1810,1817,1823,1831,1837,1845,1852,1859,1867,1874,1882,1890,1896,1904,1911,1918,1924,1930,1936,1945,1951,1958,1966,1974,1980,1985,1993,2000,2007,2012,2019,2024,2032,2040,2048,2054,2061,2069,2077,2084,2090,2096,2103,2109,2114,2119,2126,2132,2139,2147,2155,2161,2168,2174,2181,2186,2191,2197,2202,2208,2215,2222,2229,2235,2241,2246,2254,2260,2267,2274,2281,2286,2291,2295,2300,2307,2314,2321,2327,2333,2338,2345,2350,2357,2364,2371,2378,2385,2392,2399,2406,2413,2418,2425,2432,2437,2444,2452,2460,2467,2474,2480,2485,2492,2500,2506,2511,2518,2527,2534,2540,2545,2551,2556,2563,2569,2576,2583,2590,2597,2605,2609,2614,2621,2627,2631,2637,2642,2648,2655,2662,2668,2675,2682,2688,2695,2702,2709,2716,2722,2729,2735,2742,2747,2753,2760,2767,2774,2781,2787,2794,2801,2808,2814,2821],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":185,"vwap":186},15349,99.8197,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",100.145,100.3599,99.8978,-1.12,-1.11,1300224.253218,16005,100.162,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",101.38,101.6772,101.27,101.35,0.27,795532.693482,13263,101.4706,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":135,"percent_change":135,"volume":213,"transactions":214,"vwap":215},"2026-10-05",100.625,101.225,100.4,101.08,936924.207595,13038,100.926,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",100.12,100.53,99.86,100.49,0.67,835655.386997,15052,100.2657,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":65,"volume":233,"transactions":234,"vwap":235},"2026-10-01",100.35,100.37,99.305,99.82,-1.31,1298383.75657,23149,99.7326,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",101.88,101.92,100.99,101.13,-0.55,-0.54,695125.982578,12469,101.4473,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",101.74,101.93,101.155,101.68,-0.96,-0.94,916018.117891,14130,101.5419,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",102.72,103.08,102.32,102.64,-0.37,-0.36,746126.805132,13661,102.6897,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",102.68,103.06,102.3899,103.01,0.83,0.81,681883.475914,12106,102.7706,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",102.29,102.52,101.77,102.18,-0.09,713058.684973,12037,102.1415,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",103.05,103.07,102.091,102.27,-1.66,-1.6,1157839.231508,17214,102.5423,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",104.07,104.165,103.45,103.93,-0.08,1047602.975863,13999,103.9075,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",104.12,104.2,103.755,104.01,0.88,0.85,1198561.657728,12675,104.0123,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",103.15,103.24,102.855,103.13,-2.04,-1.94,1191840.511025,15366,103.0214,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",105.17,105.265,104.9,1.15,1.11,594246.879587,8236,105.1418,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",105.01,105.08,103.5,104.02,-0.77,-0.73,829163.743233,13800,104.4307,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":242,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",104.72,104.81,104.42,104.79,-0.52,818822.05638,12809,104.6457,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",105.28,105.78,104.97,105.34,-0.26,-0.25,732304.44771,11658,105.4211,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":275,"volume":382,"transactions":383,"vwap":384},"2026-09-11",105.82,105.88,105.3899,105.6,0.87,655776.944446,10703,105.6148,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",105.09,105.2051,104.61,104.73,-0.62,-0.59,861744.785878,12930,104.8745,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",106,105.2608,105.35,-0.85,-0.8,799307.434592,12398,105.5505,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",106.6,106.67,106.16,106.2,-0.83,-0.78,727560.956673,12915,106.447,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":286,"volume":424,"transactions":425,"vwap":426},"2026-09-04",106.79,107.275,106.75,107.03,-0.1,807589.863838,13112,106.9936,{"date":428,"open":429,"high":24,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",106.87,106.64,107.13,1.28,1.21,958726.505662,13868,107.0474,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",105.48,105.9157,105.45,105.85,0.64,0.61,779901.244297,11404,105.7275,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",105.49,105.855,105,105.21,0.04,910367.670274,14663,105.3555,{"date":459,"open":460,"high":461,"low":462,"close":335,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",105.54,105.615,105.035,0.09,893432.04834,12313,105.2331,{"date":468,"open":469,"high":367,"low":470,"close":346,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",105.69,104.815,0,741159.939604,12541,105.1459,{"date":476,"open":477,"high":453,"low":478,"close":346,"change":360,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",105.19,104.725,-0.49,1153559.305175,14057,104.9971,{"date":484,"open":451,"high":485,"low":486,"close":380,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",106.02,105.585,-0.31,-0.29,839108.8418,11437,105.7283,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",105.38,105.955,105.275,105.91,0.74,0.7,836401.410927,11703,105.6762,{"date":504,"open":505,"high":506,"low":507,"close":335,"change":307,"percent_change":307,"volume":508,"transactions":509,"vwap":510},"2026-08-24",105.07,105.26,104.955,719105.662371,12009,105.1231,{"date":512,"open":513,"high":514,"low":346,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",105.15,105.375,105.25,1.06,1.02,856090.22316,11629,105.234,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",104.24,104.66,104.06,104.19,-0.22,-0.21,657500.470153,9653,104.2351,{"date":533,"open":534,"high":337,"low":523,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",104.87,104.41,0.43,0.41,695932.73288,10344,104.5094,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":157,"volume":548,"transactions":549,"vwap":550},"2026-08-18",104.37,104.55,103.92,103.98,-0.44,708107.751507,11123,104.1139,{"date":552,"open":553,"high":554,"low":555,"close":358,"change":528,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",104.54,104.795,104.315,-0.2,752837.299961,11780,104.5482,{"date":561,"open":390,"high":562,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",104.885,104.535,104.63,0.02,813121.796127,18881,104.6784,{"date":570,"open":571,"high":572,"low":573,"close":389,"change":565,"percent_change":565,"volume":574,"transactions":575,"vwap":576},"2026-08-13",104.62,104.82,104.465,786671.013539,12449,104.6181,{"date":578,"open":579,"high":580,"low":358,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",104.69,104.75,104.59,0.24,0.23,756677.343702,14958,104.5517,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",104.74,104.875,104.205,104.35,-0.24,-0.23,709309.208985,13707,104.4903,{"date":599,"open":600,"high":601,"low":602,"close":581,"change":603,"percent_change":547,"volume":604,"transactions":605,"vwap":606},"2026-08-10",104.58,104.71,104.4,-0.46,980079.665042,17195,104.5769,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":222,"percent_change":443,"volume":612,"transactions":613,"vwap":614},"2026-08-07",105.3,104.83,105.05,749689.89739,12524,105.004,{"date":616,"open":390,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",104.76,104.23,104.38,0.21,0.2,764859.766111,14722,104.4873,{"date":626,"open":544,"high":627,"low":628,"close":629,"change":66,"percent_change":66,"volume":630,"transactions":631,"vwap":632},"2026-08-05",104.57,104.15,104.17,766121.717654,14063,104.3132,{"date":634,"open":635,"high":619,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",104.03,103.815,104.22,0.47,0.45,802336.24055,15068,104.1397,{"date":644,"open":645,"high":646,"low":647,"close":645,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",103.75,103.79,103.48,0.19,0.18,805945.354296,15615,103.6458,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",103.49,103.66,102.62,103.56,-0.53,-0.51,844459.445207,15327,103.3644,{"date":665,"open":272,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",104.09,102.87,2.12,2.08,665113.605746,13004,103.746,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":37,"percent_change":603,"volume":679,"transactions":680,"vwap":681},"2026-07-29",102.38,103.1,101.67,101.97,951241.349967,16755,102.2071,{"date":683,"open":250,"high":684,"low":685,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",102.66,101.825,102.44,0.22,759189.799578,11276,102.3625,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",102.36,102.51,101.855,102.22,0.58,0.57,719585.415324,12896,102.1462,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":222,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",101.63,102.05,101.48,101.64,0.66,699625.423914,11585,101.7397,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",100.98,101.28,100.74,100.97,-1.05,-1.03,827691.762058,13432,100.9731,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":499,"volume":730,"transactions":731,"vwap":732},"2026-07-22",102.06,102.3403,101.94,102.02,0.71,827461.443669,10647,102.0917,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",101.05,101.42,100.6,101.31,1.08,710702.860421,11206,101.2007,{"date":744,"open":745,"high":746,"low":189,"close":21,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",100.84,100.95,-0.66,-0.65,660612.463016,12304,100.5355,{"date":753,"open":229,"high":754,"low":755,"close":756,"change":145,"percent_change":145,"volume":757,"transactions":758,"vwap":759},"2026-07-17",101.04,100.21,100.89,684526.099207,12360,100.7726,{"date":761,"open":762,"high":763,"low":764,"close":212,"change":487,"percent_change":487,"volume":765,"transactions":766,"vwap":767},"2026-07-16",100.85,101.345,100.665,776966.078478,11769,100.9871,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",100.93,101.55,100.825,101.39,0.6,769021.928659,12376,101.1633,{"date":779,"open":780,"high":736,"low":781,"close":782,"change":150,"percent_change":150,"volume":783,"transactions":784,"vwap":785},"2026-07-14",100.88,100.71,100.79,706369.212874,12306,100.9645,{"date":787,"open":788,"high":789,"low":790,"close":17,"change":660,"percent_change":660,"volume":791,"transactions":792,"vwap":793},"2026-07-13",100.58,100.745,99.985,838286.111517,14592,100.2447,{"date":795,"open":796,"high":764,"low":797,"close":798,"change":799,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-10",100.22,100.010002,100.57,0.8,897300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":621,"percent_change":621,"volume":807,"transactions":9,"vwap":806},"2026-07-09",99.65,99.99,99.51,99.77,766800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",99.44,99.6,98.78,99.57,-0.4,1326400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":487,"volume":823,"transactions":9,"vwap":821},"2026-07-07",100.47,100.66,99.765,99.97,-0.315,711900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":517,"volume":831,"transactions":9,"vwap":829},"2026-07-06",99.95,100.305,99.81,100.285,1.015,1100800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",99.31,99.85,98.75,99.27,1.44,1.47,854700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":264,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",97.49,98.165,97.45,97.83,-0.38,914200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-30",98.059998,98.29,97.851,98.2,-0.04,1003500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":536,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-29",97.98,98.305,97.62,98.24,0.44,782600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":488,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",97.85,98.295,97.68,97.81,-0.3,934500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":639,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",98.18,98.48,97.74,98.099998,0.46,971300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":392,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",97.722,97.94,97.374,97.65,-0.6,1299000,{"date":890,"open":844,"high":891,"low":892,"close":862,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":862},"2026-06-23",98.71,98.14,-1.22,-1.23,2115100,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":621,"percent_change":621,"volume":901,"transactions":9,"vwap":900},"2026-06-22",99.255,99.7,99.46,1022200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":894,"volume":909,"transactions":9,"vwap":907},"2026-06-18",99.545,99.67,99.185,99.26,-1.24,812400,{"date":911,"open":677,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":800,"transactions":9,"vwap":914},"2026-06-17",101.955,100.3,100.5,-0.98,-0.97,{"date":918,"open":919,"high":920,"low":921,"close":706,"change":203,"percent_change":203,"volume":922,"transactions":9,"vwap":706},"2026-06-16",101.54,101.84,101.34,864100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",101.79,101.95,101.065002,101.21,0.37,961000,{"date":932,"open":221,"high":933,"low":934,"close":745,"change":935,"percent_change":935,"volume":936,"transactions":9,"vwap":745},"2026-06-12",101.07,100.27,0.54,883600,{"date":938,"open":939,"high":940,"low":941,"close":913,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":913},"2026-06-11",98.74,100.42,98.44,2.28,2.33,1050400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",98.6,99.050003,98.010002,98.019997,-0.71,-0.72,794900,{"date":955,"open":956,"high":813,"low":957,"close":958,"change":863,"percent_change":639,"volume":959,"transactions":9,"vwap":958},"2026-06-09",99.33,97.61,98.73,1008000,{"date":961,"open":962,"high":963,"low":964,"close":852,"change":582,"percent_change":582,"volume":965,"transactions":9,"vwap":852},"2026-06-08",98.65,98.97,98.19,878700,{"date":967,"open":968,"high":900,"low":969,"close":970,"change":971,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-05",99.3,97.79,98.050003,-1.98,1107200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":444,"percent_change":444,"volume":979,"transactions":9,"vwap":978},"2026-06-04",99.92,100.099998,99.717,100.029999,626900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",99.96,100,99.4,99.42,-1.01,848100,{"date":989,"open":835,"high":990,"low":835,"close":991,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",100.519,100.43,0.76,1063200,{"date":995,"open":996,"high":978,"low":997,"close":905,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":905},"2026-06-01",99.555,99.22,-0.35,1227900,{"date":1001,"open":1002,"high":914,"low":1003,"close":1004,"change":172,"percent_change":172,"volume":1005,"transactions":9,"vwap":1004},"2026-05-29",100.29,99.91,100.019997,918300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":37,"percent_change":37,"volume":1012,"transactions":9,"vwap":1011},"2026-05-28",99.715,100.28,99.55,100.050003,783900,{"date":1014,"open":737,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",100.78,100.36,100.52,-0.15,1259700,{"date":1021,"open":1022,"high":1023,"low":940,"close":1024,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",100.82,101.089996,100.67,0.91,773900,{"date":1028,"open":790,"high":1029,"low":1030,"close":1031,"change":111,"percent_change":111,"volume":1032,"transactions":9,"vwap":1031},"2026-05-22",100.15,99.66,99.76,809700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1029,"change":203,"percent_change":203,"volume":1038,"transactions":9,"vwap":1029},"2026-05-21",99.32,100.48,99.07,1590800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",98.86,100.080002,98.72,99.88,1.24,1.26,956200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":748,"percent_change":748,"volume":1054,"transactions":9,"vwap":1053},"2026-05-19",98.635,99.12,98.476,98.64,857300,{"date":1056,"open":1057,"high":1058,"low":1053,"close":1058,"change":517,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",98.83,99.29,1.04,850500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":65,"percent_change":232,"volume":1067,"transactions":9,"vwap":1066},"2026-05-15",98.56,98.61,98.12,98.27,790000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":813,"change":1073,"percent_change":1073,"volume":1074,"transactions":9,"vwap":813},"2026-05-14",99.72,99.867,99.5,-0.02,824800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":649,"percent_change":649,"volume":1081,"transactions":9,"vwap":1080},"2026-05-13",99.11,99.73,99.055,99.59,832000,{"date":1083,"open":1084,"high":1085,"low":891,"close":1086,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",99.14,99.52,99.41,-0.48,1100100,{"date":1090,"open":826,"high":1091,"low":1092,"close":1093,"change":583,"percent_change":583,"volume":1094,"transactions":9,"vwap":1093},"2026-05-11",100.25,99.78,99.89,869900,{"date":1096,"open":1097,"high":828,"low":1086,"close":1030,"change":222,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1030},"2026-05-08",99.71,0.68,964900,{"date":1101,"open":1017,"high":1017,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",98.91,98.99,-1.43,-1.42,931200,{"date":1108,"open":1109,"high":1017,"low":976,"close":940,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":940},"2026-05-06",100.245,2.01,2.04,924600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":517,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",98.25,98.55,97.96,98.41,0.99,1272100,{"date":1122,"open":1123,"high":862,"low":1124,"close":1125,"change":59,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",98,97.18,97.42,-1.27,1054900,{"date":1129,"open":1103,"high":1130,"low":962,"close":1131,"change":594,"percent_change":594,"volume":1132,"transactions":9,"vwap":1131},"2026-05-01",99.395,98.67,968600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",97.78,99.044998,97.7,98.9,2.02,2.09,977500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":916,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",97.35,97.47,96.59,96.88,-0.95,912100,{"date":1151,"open":969,"high":884,"low":1152,"close":846,"change":1153,"percent_change":203,"volume":1154,"transactions":9,"vwap":846},"2026-04-28",97.54,0.26,612300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-27",97.88,98.084999,97.515,97.57,-0.32,-0.33,844500,{"date":1165,"open":1166,"high":878,"low":1167,"close":1168,"change":72,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",97.72,97.41,97.89,0.34,887800,{"date":1172,"open":1117,"high":862,"low":1173,"close":1174,"change":951,"percent_change":952,"volume":1175,"transactions":9,"vwap":1174},"2026-04-23",96.73,97.56,1139800,{"date":1177,"open":962,"high":962,"low":851,"close":1066,"change":582,"percent_change":582,"volume":1178,"transactions":9,"vwap":1066},"2026-04-22",759400,{"date":1180,"open":956,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-21",99.49,97.97,98.029999,-1.74,788800,{"date":1187,"open":1188,"high":1092,"low":997,"close":806,"change":1189,"percent_change":1189,"volume":1190,"transactions":9,"vwap":806},"2026-04-20",99.56,-0.28,843900,{"date":1192,"open":1193,"high":1194,"low":975,"close":1011,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1011},"2026-04-17",100.13,100.51,0.94,0.95,1159800,{"date":1199,"open":1072,"high":1010,"low":1200,"close":1077,"change":488,"percent_change":488,"volume":1201,"transactions":9,"vwap":1077},"2026-04-16",98.835,1482600,{"date":1203,"open":1072,"high":1204,"low":997,"close":984,"change":307,"percent_change":307,"volume":1205,"transactions":9,"vwap":984},"2026-04-15",99.53,853000,{"date":1207,"open":907,"high":1208,"low":1209,"close":1210,"change":879,"percent_change":879,"volume":1211,"transactions":9,"vwap":1210},"2026-04-14",99.61,99.099998,99.48,929700,{"date":1213,"open":969,"high":948,"low":1214,"close":1215,"change":444,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-13",97.64,99.019997,0.62,875200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1118,"change":583,"percent_change":583,"volume":1223,"transactions":9,"vwap":1118},"2026-04-10",98.68,98.82,98.135,849500,{"date":1225,"open":1226,"high":1116,"low":1227,"close":875,"change":66,"percent_change":66,"volume":1228,"transactions":9,"vwap":875},"2026-04-09",97.58,97.46,960800,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",98.43,97.575,98.23,2.74,2.87,1289600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-04-07",94.89,95.49,94.22,0.15,0.16,1179500,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":536,"percent_change":639,"volume":1250,"transactions":9,"vwap":1249},"2026-04-06",94.94,95.43,95.34,954000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":423,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",93.685,95.14,93.59,94.91,-0.11,1366000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-01",95.07,95.475,94.66,95.010002,0.77,0.82,1483500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",92.89,94.3,92.51,94.24,2.52,2.75,1542700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":116,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",92.040001,92.46,91.37,91.72,0.28,1064800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":265,"percent_change":111,"volume":1291,"transactions":9,"vwap":1290},"2026-03-27",91.65,92.295,91.185,91.44,2224200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",92.57,93.14,91.775,91.8,-1.65,-1.77,950000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-25",93.485,93.8,92.97,93.45,1.34,1.45,909800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":847,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-24",91.46,92.53,91.33,92.11,-0.41,1283800,{"date":1319,"open":1320,"high":1321,"low":1282,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",91.98,93.365,92.49,1.88,2.07,1745100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-20",92.73,90.22,90.61,-3.11,-3.32,1609200,{"date":1335,"open":1280,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-19",94.19,92.31,93.72,-0.13,-0.14,1423900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",94.85,94.88,93.78,93.85,-1.4,-1.47,1234000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":698,"percent_change":774,"volume":1357,"transactions":9,"vwap":1356},"2026-03-17",95.55,95.71,95.145,95.25,898400,{"date":1359,"open":1360,"high":1239,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",94.175,94.12,94.68,1.62,1.74,1114600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-13",94.105,94.595,92.905,93.059998,-0.84,-0.89,1669700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-12",94.59,93.58,93.9,-1.62,-1.7,1076800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":855,"percent_change":855,"volume":1389,"transactions":9,"vwap":1388},"2026-03-11",95.21,95.736,94.935,95.52,915000,{"date":1391,"open":1392,"high":1393,"low":1249,"close":1394,"change":72,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-10",95.64,96.83,95.56,0.35,1291500,{"date":1398,"open":1399,"high":1240,"low":1400,"close":1401,"change":1402,"percent_change":222,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",93.32,92.82,95.23,0.63,2102800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":952,"volume":1411,"transactions":9,"vwap":1409},"2026-03-06",93.87,94.93,93.51,94.6,-0.69,1637000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",95.915,96.265,94.564,95.29,-1.8,-1.85,2403200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1216,"percent_change":443,"volume":1427,"transactions":9,"vwap":1426},"2026-03-04",96.54,97.206,96.23,97.089996,2048200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",95.69,96.876,94.47,96.47,-3.03,-3.05,4857900,{"date":1438,"open":1439,"high":220,"low":1440,"close":1072,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1072},"2026-03-02",99,98.87,-1.59,-1.57,2051600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1023,"change":370,"percent_change":370,"volume":1449,"transactions":9,"vwap":1023},"2026-02-27",101.25,101.515,100.965,1341900,{"date":1451,"open":738,"high":1452,"low":1453,"close":202,"change":371,"percent_change":371,"volume":1454,"transactions":9,"vwap":202},"2026-02-26",101.409,100.715,1487600,{"date":1456,"open":928,"high":1457,"low":714,"close":1458,"change":517,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",101.71,101.6,1.01,1209200,{"date":1462,"open":755,"high":1463,"low":1464,"close":788,"change":1243,"percent_change":1243,"volume":1465,"transactions":9,"vwap":788},"2026-02-24",100.75,100.059998,1596500,{"date":1467,"open":1463,"high":1468,"low":1469,"close":940,"change":1340,"percent_change":1340,"volume":1470,"transactions":9,"vwap":940},"2026-02-23",101.080002,100.14,1753200,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":175,"percent_change":175,"volume":1476,"transactions":9,"vwap":1475},"2026-02-20",99.47,100.565,100.56,1835000,{"date":1478,"open":1479,"high":1080,"low":1480,"close":1188,"change":1481,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1188},"2026-02-19",99.17,98.915,-0.07,1390200,{"date":1484,"open":828,"high":218,"low":1485,"close":1486,"change":52,"percent_change":52,"volume":1487,"transactions":9,"vwap":1486},"2026-02-18",99.43,99.63,1708900,{"date":1489,"open":1077,"high":811,"low":876,"close":1204,"change":1490,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1204},"2026-02-17",0.06,1658200,{"date":1493,"open":1494,"high":1495,"low":947,"close":1473,"change":307,"percent_change":307,"volume":1496,"transactions":9,"vwap":1473},"2026-02-13",99.095001,99.585,1883800,{"date":1498,"open":1499,"high":1500,"low":907,"close":1010,"change":659,"percent_change":659,"volume":1501,"transactions":9,"vwap":1010},"2026-02-12",100.415,100.55,2307000,{"date":1503,"open":1004,"high":1091,"low":810,"close":1042,"change":276,"percent_change":1266,"volume":1504,"transactions":9,"vwap":1042},"2026-02-11",1807400,{"date":1506,"open":811,"high":1507,"low":1508,"close":837,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":837},"2026-02-10",99.659,99.16,0.14,1659700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":516,"percent_change":739,"volume":1517,"transactions":9,"vwap":1516},"2026-02-09",98.47,99.28,98.34,99.13,1894800,{"date":1519,"open":1520,"high":1065,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",97.39,97.36,98.07,1.84,1.91,1460700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1425,"change":908,"percent_change":1126,"volume":1531,"transactions":9,"vwap":1425},"2026-02-05",96.53,96.928,96.010002,1580400,{"date":1533,"open":949,"high":1534,"low":1535,"close":1145,"change":276,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1145},"2026-02-04",98.22,97.13,0.84,2001400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1196,"percent_change":1119,"volume":1544,"transactions":9,"vwap":1543},"2026-02-03",96.11,96.7,95.94,96.66,1840700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1354,"change":698,"percent_change":774,"volume":1550,"transactions":9,"vwap":1354},"2026-02-02",95.24,95.78,95.17,1568000,{"date":1552,"open":1553,"high":1530,"low":1554,"close":1254,"change":894,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1254},"2026-01-30",95.89,94.67,-1.28,1459400,{"date":1558,"open":1559,"high":1393,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-29",96.64,95.36,96.37,0.92,0.96,2321900,{"date":1566,"open":1240,"high":1567,"low":1568,"close":1569,"change":243,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",95.65,94.95,95.45,-0.56,1767200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-27",95.32,96.17,95.3,95.99,1.66,1.76,2243000,{"date":1582,"open":1583,"high":1263,"low":1584,"close":1585,"change":1586,"percent_change":135,"volume":1587,"transactions":9,"vwap":1585},"2026-01-26",94.38,94.275,94.33,0.55,1368500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1346,"change":1593,"percent_change":698,"volume":1594,"transactions":9,"vwap":1346},"2026-01-23",93.040001,93.81,92.92,0.53,1256400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1586,"volume":1602,"transactions":9,"vwap":1600},"2026-01-22",93.07,93.418,92.929,93.25,0.51,1171800,{"date":1604,"open":1605,"high":1592,"low":1606,"close":1607,"change":317,"percent_change":1563,"volume":1608,"transactions":9,"vwap":1607},"2026-01-21",92.24,91.96,92.74,1955700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":401,"volume":1616,"transactions":9,"vwap":1614},"2026-01-20",92.010002,92.37,91.74,91.86,-0.79,1576700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-16",92.64,92.695,92.307,92.65,0.05,1225900,{"date":1626,"open":1627,"high":1628,"low":1280,"close":1629,"change":1630,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-15",92.69,92.85,92.6,0.01,1275000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":318,"volume":1638,"transactions":9,"vwap":1635},"2026-01-14",92.18,92.59,92.12,0.78,1123000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1481,"volume":1645,"transactions":9,"vwap":1643},"2026-01-13",92.029999,91.545,91.81,-0.06,1467700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":935,"percent_change":135,"volume":1652,"transactions":9,"vwap":1651},"2026-01-12",91.59,91.905,91.535,91.87,1563000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1314,"change":1395,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1314},"2026-01-09",91.11,91.4,91.010002,0.38,1263100,{"date":1661,"open":1662,"high":1657,"low":1663,"close":1664,"change":1665,"percent_change":1395,"volume":1666,"transactions":9,"vwap":1664},"2026-01-08",90.5,90.45,90.98,0.32,1375600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":747,"percent_change":952,"volume":1672,"transactions":9,"vwap":1671},"2026-01-07",91.059998,90.6,90.66,1237400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-06",91.64,91.752,91.305,91.32,-0.01,1412000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1314,"change":1686,"percent_change":879,"volume":1687,"transactions":9,"vwap":1314},"2026-01-05",90.7,91.36,90.46,0.42,1573400,{"date":1689,"open":1690,"high":1691,"low":1662,"close":1691,"change":1025,"percent_change":1459,"volume":1692,"transactions":9,"vwap":1691},"2026-01-02",90.8,90.91,1418700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":814,"percent_change":547,"volume":1699,"transactions":9,"vwap":1698},"2025-12-31",90.19,90.235,89.855,90,1145600,{"date":1701,"open":1685,"high":1702,"low":1703,"close":1704,"change":582,"percent_change":203,"volume":1705,"transactions":9,"vwap":1704},"2025-12-30",90.575,90.325,90.4,1138100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":22,"percent_change":145,"volume":1712,"transactions":9,"vwap":1711},"2025-12-29",90.099998,90.23,89.94,90.16,1066400,{"date":1714,"open":1715,"high":1716,"low":1708,"close":1716,"change":1717,"percent_change":167,"volume":1718,"transactions":9,"vwap":1716},"2025-12-26",90.24,90.33,0.11,805300,{"date":1720,"open":1329,"high":1721,"low":1722,"close":1329,"change":1623,"percent_change":1490,"volume":1723,"transactions":9,"vwap":1329},"2025-12-24",90.295,90.135,718300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":444,"percent_change":1098,"volume":1730,"transactions":9,"vwap":1729},"2025-12-23",89.925,90.2,89.9,90.17,1587100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1395,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",89.34,89.6,89.29,89.56,0.39,1192100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":157,"percent_change":37,"volume":1745,"transactions":9,"vwap":1744},"2025-12-19",89.11,89.495,89.019997,89.21,1199000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1601,"percent_change":698,"volume":1752,"transactions":9,"vwap":1751},"2025-12-18",89.715,89.99,89.46,89.63,1009400,{"date":1754,"open":1755,"high":1734,"low":1756,"close":1757,"change":1339,"percent_change":1018,"volume":1758,"transactions":9,"vwap":1757},"2025-12-17",89.45,89.115,89.12,1131500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":95,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-16",89.73,89.78,89.14,89.25,-0.82,1032400,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1749,"change":1216,"percent_change":140,"volume":1771,"transactions":9,"vwap":1749},"2025-12-15",90.13,89.735,1001500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":847,"volume":1779,"transactions":9,"vwap":1777},"2025-12-12",89.81,89.87,88.984,89.37,-0.34,1061100,{"date":1781,"open":1782,"high":1783,"low":1733,"close":1784,"change":135,"percent_change":708,"volume":1785,"transactions":9,"vwap":1784},"2025-12-11",89.42,89.825,89.71,1329500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1757,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1757},"2025-12-10",88.44,89.23,88.39,0.93,1.05,1076500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-09",88.27,88.5,88.135,88.19,0.067,0.08,1744100,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":847,"volume":1809,"transactions":9,"vwap":1807},"2025-12-08",88.52,88.029999,88.123,-0.337,792800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1073,"percent_change":1073,"volume":1816,"transactions":9,"vwap":1815},"2025-12-05",88.76,88.92,88.4,88.46,1069300,{"date":1818,"open":1797,"high":1819,"low":1820,"close":1821,"change":203,"percent_change":116,"volume":1822,"transactions":9,"vwap":1821},"2025-12-04",88.685,88.34,88.48,769800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1169,"volume":1830,"transactions":9,"vwap":1828},"2025-12-03",88,88.23,87.89,88.21,0.3,800500,{"date":1832,"open":1825,"high":1833,"low":1834,"close":1835,"change":929,"percent_change":1686,"volume":1836,"transactions":9,"vwap":1835},"2025-12-02",88.018997,87.645,87.91,793800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":528,"volume":1844,"transactions":9,"vwap":1842},"2025-12-01",87.8,87.95,87.485,87.54,-0.18,991800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":583,"percent_change":1153,"volume":1851,"transactions":9,"vwap":1850},"2025-11-28",87.4,87.765,87.325,87.72,605900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":799,"percent_change":1562,"volume":1858,"transactions":9,"vwap":1857},"2025-11-26",87.019997,87.615,86.977,87.49,850600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":175,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-25",86.17,86.768,86.019997,86.69,1.17,817800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1679,"percent_change":1679,"volume":1873,"transactions":9,"vwap":1872},"2025-11-24",85.55,85.81,85.37,85.69,1143500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1046,"volume":1881,"transactions":9,"vwap":1879},"2025-11-21",85.2,85.86,84.96,85.7,1.07,1174000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":719,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",85.88,86.029999,84.61,84.63,-0.88,1614300,{"date":1891,"open":1879,"high":1892,"low":1893,"close":1894,"change":814,"percent_change":37,"volume":1895,"transactions":9,"vwap":1894},"2025-11-19",85.97,85.235,85.51,1154700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":659,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-18",85.62,86.080002,85.35,85.91,-0.61,1306200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":192,"percent_change":1555,"volume":1910,"transactions":9,"vwap":1909},"2025-11-17",86.93,87.17,86.19,86.44,1091000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1644,"percent_change":1481,"volume":1917,"transactions":9,"vwap":1916},"2025-11-14",87.32,87.675,87.16,87.56,890800,{"date":1919,"open":1796,"high":1920,"low":1921,"close":1922,"change":748,"percent_change":95,"volume":1923,"transactions":9,"vwap":1922},"2025-11-13",88.36,87.55,87.62,1200800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1796,"change":697,"percent_change":708,"volume":1929,"transactions":9,"vwap":1796},"2025-11-12",87.96,88.325,87.94,868700,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":444,"percent_change":499,"volume":1935,"transactions":9,"vwap":1934},"2025-11-11",87.35,87.81,87.69,752400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-10",86.7,87.138,86.48,87.080002,0.98,1.14,786300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":72,"percent_change":1658,"volume":1950,"transactions":9,"vwap":1948},"2025-11-07",85.46,86.099998,85.255,859600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1153,"percent_change":1829,"volume":1957,"transactions":9,"vwap":1956},"2025-11-06",85.96,85.99,85.485,85.77,840200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1894,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1894},"2025-11-05",85.059998,85.63,85.019997,0.766,0.9,797200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":350,"volume":1973,"transactions":9,"vwap":1971},"2025-11-04",84.77,85.125,84.59,84.744,-0.626,763800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1871,"change":1509,"percent_change":1243,"volume":1979,"transactions":9,"vwap":1871},"2025-11-03",85.245,85.42,85.055,842900,{"date":1981,"open":1982,"high":1982,"low":1878,"close":1983,"change":998,"percent_change":1316,"volume":1984,"transactions":9,"vwap":1983},"2025-10-31",85.34,85.23,711500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":487,"volume":1992,"transactions":9,"vwap":1990},"2025-10-30",85.49,85.85,85.389,85.58,-0.27,760800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1988,"change":1998,"percent_change":111,"volume":1999,"transactions":9,"vwap":1988},"2025-10-29",86.35,86.385,85.54,-0.336,1105700,{"date":2001,"open":1892,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":52,"volume":2006,"transactions":9,"vwap":2004},"2025-10-28",86.346,85.805,86.186,0.086,838000,{"date":2008,"open":1953,"high":2009,"low":2010,"close":1948,"change":1601,"percent_change":774,"volume":2011,"transactions":9,"vwap":1948},"2025-10-27",86.12,85.844,792500,{"date":2013,"open":1898,"high":2014,"low":2015,"close":2016,"change":1717,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-24",85.71,85.47,85.59,0.13,653600,{"date":2020,"open":1947,"high":2021,"low":1876,"close":2022,"change":536,"percent_change":1601,"volume":2023,"transactions":9,"vwap":2022},"2025-10-23",85.585,85.48,579700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":203,"volume":2031,"transactions":9,"vwap":2029},"2025-10-22",84.95,85.19,84.7,85.050003,0.229,735100,{"date":2033,"open":1960,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-21",85.095001,84.8,84.821,-0.569,-0.67,787100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":444,"volume":2047,"transactions":9,"vwap":2045},"2025-10-20",85.13,85.439,85.099998,85.39,0.52,778100,{"date":2049,"open":2050,"high":1878,"low":2051,"close":2052,"change":1623,"percent_change":1490,"volume":2053,"transactions":9,"vwap":2052},"2025-10-17",84.53,84.445,84.87,1030100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":929,"percent_change":863,"volume":2060,"transactions":9,"vwap":2059},"2025-10-16",84.91,85.21,84.585,84.82,1102000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1169,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-15",84.34,84.605,83.96,84.45,0.4,662400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1686,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-14",83.41,84.345,83.32,84.11,0.5,683700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1265,"percent_change":1791,"volume":2083,"transactions":9,"vwap":2082},"2025-10-13",83.51,83.84,83.425,83.69,651100,{"date":2085,"open":2086,"high":2087,"low":25,"close":2088,"change":1348,"percent_change":296,"volume":2089,"transactions":9,"vwap":2088},"2025-10-10",84.225,84.39,82.92,1385700,{"date":2091,"open":2092,"high":2044,"low":2093,"close":2094,"change":887,"percent_change":951,"volume":2095,"transactions":9,"vwap":2094},"2025-10-09",85.080002,84.13,84.32,819400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":621,"percent_change":582,"volume":2102,"transactions":9,"vwap":2101},"2025-10-08",85.010002,85.029999,84.73,84.92,770500,{"date":2104,"open":2044,"high":2105,"low":2106,"close":2107,"change":1087,"percent_change":1570,"volume":2108,"transactions":9,"vwap":2107},"2025-10-07",85.152,84.71,84.72,998900,{"date":2110,"open":2111,"high":1982,"low":2112,"close":1876,"change":145,"percent_change":527,"volume":2113,"transactions":9,"vwap":1876},"2025-10-06",85.26,85.07,1216100,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2045,"change":935,"percent_change":443,"volume":2118,"transactions":9,"vwap":2045},"2025-10-03",85.17,85.468,847000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1843,"percent_change":528,"volume":2125,"transactions":9,"vwap":2124},"2025-10-02",85.089996,85.11,84.44,84.85,673800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2099,"change":1395,"percent_change":537,"volume":2131,"transactions":9,"vwap":2099},"2025-10-01",85.040001,85.25,84.915,862300,{"date":2133,"open":2094,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":929,"volume":2138,"transactions":9,"vwap":2136},"2025-09-30",84.756,84.316,84.68,0.314,815100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":621,"volume":2146,"transactions":9,"vwap":2144},"2025-09-29",84.41,84.495,84.245,84.366,0.166,688700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1196,"volume":2154,"transactions":9,"vwap":2152},"2025-09-26",83.85,84.218,83.82,84.2,0.79,635700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2071,"change":360,"percent_change":391,"volume":2160,"transactions":9,"vwap":2071},"2025-09-25",83.54,83.618,83.131,1048100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":887,"percent_change":951,"volume":2167,"transactions":9,"vwap":2166},"2025-09-24",84.050003,84.235,83.86,83.93,736900,{"date":2169,"open":2170,"high":2171,"low":2123,"close":2050,"change":1490,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2050},"2025-09-23",84.65,84.81,0.07,1461400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2017,"percent_change":1242,"volume":2180,"transactions":9,"vwap":2179},"2025-09-22",84.31,84.52,84.074997,84.47,856600,{"date":2182,"open":2094,"high":2183,"low":2164,"close":2063,"change":1615,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2063},"2025-09-19",84.48,-0.93,735400,{"date":2187,"open":2188,"high":2111,"low":2189,"close":2042,"change":998,"percent_change":1316,"volume":2190,"transactions":9,"vwap":2042},"2025-09-18",84.98,84.69,1180600,{"date":2192,"open":2193,"high":2194,"low":2122,"close":2022,"change":2195,"percent_change":1340,"volume":2196,"transactions":9,"vwap":2022},"2025-09-17",85.52,86.077003,-0.12,896900,{"date":2198,"open":2199,"high":2014,"low":1871,"close":2200,"change":1843,"percent_change":528,"volume":2201,"transactions":9,"vwap":2200},"2025-09-16",85.61,85.6,1017100,{"date":2203,"open":2199,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":698,"volume":2207,"transactions":9,"vwap":2204},"2025-09-15",85.78,85.455,0.49,833600,{"date":2209,"open":1983,"high":2210,"low":2211,"close":2212,"change":264,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-12",85.41,85.104,85.29,-0.43,783200,{"date":2216,"open":2217,"high":2218,"low":1960,"close":2219,"change":2220,"percent_change":318,"volume":2221,"transactions":9,"vwap":2219},"2025-09-11",85.15,85.698,85.66,0.723,863900,{"date":2223,"open":2224,"high":2042,"low":2225,"close":2226,"change":2227,"percent_change":72,"volume":2228,"transactions":9,"vwap":2226},"2025-09-10",84.94,84.84,84.937,0.277,796400,{"date":2230,"open":2231,"high":2035,"low":2232,"close":2233,"change":1340,"percent_change":22,"volume":2234,"transactions":9,"vwap":2233},"2025-09-09",84.62,84.545,84.66,1067700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2035,"change":1601,"percent_change":444,"volume":2240,"transactions":9,"vwap":2035},"2025-09-08",84.67,84.825,84.374,1131700,{"date":2242,"open":2170,"high":2243,"low":2074,"close":2244,"change":203,"percent_change":1665,"volume":2245,"transactions":9,"vwap":2244},"2025-09-05",84.79,84.29,922000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":698,"volume":2253,"transactions":9,"vwap":2251},"2025-09-04",83.75,84.040001,83.61,84.019997,0.48,771000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2157,"change":172,"percent_change":855,"volume":2259,"transactions":9,"vwap":2157},"2025-09-03",83.38,83.58,83.26,869100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":360,"percent_change":391,"volume":2266,"transactions":9,"vwap":2265},"2025-09-02",83.13,83.629,83.059998,83.57,803200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":370,"percent_change":487,"volume":2273,"transactions":9,"vwap":2272},"2025-08-29",83.88,84.16,83.83,84.089996,1018700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":203,"percent_change":1665,"volume":2280,"transactions":9,"vwap":2279},"2025-08-28",84.3,84.409,84.080002,84.35,547700,{"date":2282,"open":2283,"high":2278,"low":2284,"close":2278,"change":593,"percent_change":1189,"volume":2285,"transactions":9,"vwap":2278},"2025-08-27",83.56,83.47,836100,{"date":2287,"open":2288,"high":2094,"low":2289,"close":2094,"change":2195,"percent_change":1340,"volume":2290,"transactions":9,"vwap":2094},"2025-08-26",84.15,84.07,707000,{"date":2292,"open":2099,"high":2293,"low":2123,"close":2123,"change":718,"percent_change":894,"volume":2294,"transactions":9,"vwap":2123},"2025-08-25",85.165,920900,{"date":2296,"open":1970,"high":2199,"low":2297,"close":1987,"change":1943,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1987},"2025-08-22",84.534,1.35,919900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2279,"change":2305,"percent_change":556,"volume":2306,"transactions":9,"vwap":2279},"2025-08-21",84.28,84.425,84.12,-0.165,1084100,{"date":2308,"open":2309,"high":2310,"low":2302,"close":2311,"change":2312,"percent_change":444,"volume":2313,"transactions":9,"vwap":2311},"2025-08-20",84.36,84.58,84.515,0.515,859800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1679,"percent_change":1679,"volume":2320,"transactions":9,"vwap":2319},"2025-08-19",84.24,84.326,83.9,84,976400,{"date":2322,"open":2323,"high":2249,"low":2324,"close":2325,"change":593,"percent_change":1189,"volume":2326,"transactions":9,"vwap":2325},"2025-08-18",83.99,83.755,84.010002,1157500,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":536,"percent_change":1601,"volume":2332,"transactions":9,"vwap":2331},"2025-08-15",84.38,84.127,84.25,660900,{"date":2334,"open":2283,"high":2335,"low":2336,"close":2151,"change":2195,"percent_change":1340,"volume":2337,"transactions":9,"vwap":2151},"2025-08-14",83.865,83.495,837000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1658,"percent_change":639,"volume":2344,"transactions":9,"vwap":2343},"2025-08-13",83.74,83.98,83.705,83.94,935600,{"date":2346,"open":2347,"high":2250,"low":2348,"close":2283,"change":1196,"percent_change":338,"volume":2349,"transactions":9,"vwap":2283},"2025-08-12",83.029999,82.91,934000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":286,"percent_change":1257,"volume":2356,"transactions":9,"vwap":2355},"2025-08-11",82.63,82.715,82.4,82.61,1052800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1658,"percent_change":879,"volume":2363,"transactions":9,"vwap":2362},"2025-08-08",82.6,82.83,82.487,82.7,803300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2075,"percent_change":444,"volume":2370,"transactions":9,"vwap":2369},"2025-08-07",82.48,82.5,82.025002,82.32,786500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":222,"percent_change":275,"volume":2377,"transactions":9,"vwap":2376},"2025-08-06",81.65,81.91,81.61,81.82,751000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":687,"percent_change":203,"volume":2384,"transactions":9,"vwap":2383},"2025-08-05",81.22,81.29,80.905,81.15,802400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":1942,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-04",80.79,80.93,80.68,1.23,709000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":172,"percent_change":855,"volume":2398,"transactions":9,"vwap":2397},"2025-08-01",80.029999,80.075996,79.547,79.95,787400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":391,"percent_change":349,"volume":2405,"transactions":9,"vwap":2404},"2025-07-31",80.18,80.33,79.83,79.98,1350500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":243,"percent_change":2038,"volume":2412,"transactions":9,"vwap":2411},"2025-07-30",80.92,81.07,80.35,80.6,1313200,{"date":2414,"open":2415,"high":2380,"low":2416,"close":2415,"change":1717,"percent_change":1509,"volume":2417,"transactions":9,"vwap":2415},"2025-07-29",81.14,80.94,649000,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1348,"volume":2424,"transactions":9,"vwap":2422},"2025-07-28",81.47,80.88,81.029999,-1.15,907800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1257,"percent_change":1339,"volume":2431,"transactions":9,"vwap":2430},"2025-07-25",81.81,82.185,81.68,82.18,664800,{"date":2433,"open":2367,"high":2352,"low":2434,"close":2435,"change":660,"percent_change":391,"volume":2436,"transactions":9,"vwap":2435},"2025-07-24",82.28,82.29,776600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":2442,"percent_change":1139,"volume":2443,"transactions":9,"vwap":2440},"2025-07-23",82.029999,82.8,81.99,1.64,1091300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":140,"volume":2451,"transactions":9,"vwap":2449},"2025-07-22",80.725,81.18,80.63,81.16,0.555,1111100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":444,"volume":2459,"transactions":9,"vwap":2457},"2025-07-21",80.51,80.935,80.39,80.605,0.485,753300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":66,"percent_change":1644,"volume":2466,"transactions":9,"vwap":2465},"2025-07-18",80.595,80.64,80.040001,80.12,569200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1679,"percent_change":1679,"volume":2473,"transactions":9,"vwap":2472},"2025-07-17",79.77,80.197,79.66,80.17,1190100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2401,"change":1686,"percent_change":1593,"volume":2479,"transactions":9,"vwap":2401},"2025-07-16",79.82,80.19,79.57,706000,{"date":2481,"open":2454,"high":2454,"low":2482,"close":2483,"change":412,"percent_change":719,"volume":2484,"transactions":9,"vwap":2483},"2025-07-15",79.715,79.76,962800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":463,"percent_change":1717,"volume":2491,"transactions":9,"vwap":2490},"2025-07-14",80.48,80.65,80.37,80.59,647000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":660,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-11",80.58,80.61,80.36,80.5,-0.63,795700,{"date":2501,"open":2387,"high":2502,"low":2503,"close":2504,"change":1717,"percent_change":1509,"volume":2505,"transactions":9,"vwap":2504},"2025-07-10",81.039001,80.649,81.010002,818700,{"date":2507,"open":2508,"high":2408,"low":2411,"close":2509,"change":2206,"percent_change":444,"volume":2510,"transactions":9,"vwap":2509},"2025-07-09",80.82,80.9,923100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1601,"percent_change":443,"volume":2517,"transactions":9,"vwap":2516},"2025-07-08",80.089996,80.49,79.94,80.41,857200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-07",80.29,80.43,79.69,79.9,-1.02,-1.26,1113500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2408,"change":621,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2408},"2025-07-03",80.76,81.050003,80.75,0.25,526300,{"date":2535,"open":2520,"high":2536,"low":2537,"close":2538,"change":929,"percent_change":879,"volume":2539,"transactions":9,"vwap":2538},"2025-07-02",80.74,80.103,80.72,943600,{"date":2541,"open":2472,"high":2542,"low":2543,"close":2410,"change":582,"percent_change":1829,"volume":2544,"transactions":9,"vwap":2410},"2025-07-01",80.45,80.13,946500,{"date":2546,"open":2547,"high":2548,"low":2471,"close":2549,"change":1283,"percent_change":1395,"volume":2550,"transactions":9,"vwap":2549},"2025-06-30",79.74,80.195,80.11,987000,{"date":2552,"open":2553,"high":2401,"low":2554,"close":2403,"change":1717,"percent_change":1509,"volume":2555,"transactions":9,"vwap":2403},"2025-06-27",79.89,79.645,831800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1637,"percent_change":1119,"volume":2562,"transactions":9,"vwap":2561},"2025-06-26",79.56,79.825,79.47,79.72,1011600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2565,"change":111,"percent_change":479,"volume":2568,"transactions":9,"vwap":2565},"2025-06-25",78.94,79.010002,78.72,927100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":175,"percent_change":432,"volume":2575,"transactions":9,"vwap":2574},"2025-06-24",79.050003,79.455,78.997,79.33,1147800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":638,"percent_change":774,"volume":2582,"transactions":9,"vwap":2581},"2025-06-23",77.57,78.34,77.46,78.33,849300,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":1060,"transactions":9,"vwap":2587},"2025-06-20",78.44,77.8,77.86,-1.63,-2.05,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1717,"percent_change":1509,"volume":2596,"transactions":9,"vwap":2595},"2025-06-18",79.55,79.87,79.35,79.49,768900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":894,"volume":2604,"transactions":9,"vwap":2602},"2025-06-17",80.010002,80.025002,79.32,79.38,-0.99,724900,{"date":2606,"open":2448,"high":2607,"low":2402,"close":2489,"change":537,"percent_change":1601,"volume":2608,"transactions":9,"vwap":2489},"2025-06-16",80.97,1062400,{"date":2610,"open":2593,"high":2611,"low":2483,"close":2612,"change":401,"percent_change":718,"volume":2613,"transactions":9,"vwap":2612},"2025-06-13",80.28,79.96,866400,{"date":2615,"open":2616,"high":2508,"low":2617,"close":2618,"change":2619,"percent_change":276,"volume":2620,"transactions":9,"vwap":2618},"2025-06-12",80.57,80.499,80.81,0.65,1130800,{"date":2622,"open":2623,"high":2487,"low":2624,"close":2625,"change":1073,"percent_change":1073,"volume":2626,"transactions":9,"vwap":2625},"2025-06-11",80.4,80.099998,80.16,1030600,{"date":2628,"open":2410,"high":2489,"low":2629,"close":2401,"change":2017,"percent_change":1243,"volume":2630,"transactions":9,"vwap":2401},"2025-06-10",80.067001,831200,{"date":2632,"open":2633,"high":2611,"low":2634,"close":2635,"change":1623,"percent_change":1490,"volume":2636,"transactions":9,"vwap":2635},"2025-06-09",79.925,79.875,80.050003,887100,{"date":2638,"open":2593,"high":2394,"low":2639,"close":2640,"change":582,"percent_change":1829,"volume":2641,"transactions":9,"vwap":2640},"2025-06-06",79.78,80,916700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2483,"change":1242,"percent_change":648,"volume":2647,"transactions":9,"vwap":2483},"2025-06-05",79.97,80.019997,79.635,921800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1242,"percent_change":648,"volume":2654,"transactions":9,"vwap":2653},"2025-06-04",79.62,79.929,79.54,79.61,943900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":264,"percent_change":603,"volume":2661,"transactions":9,"vwap":2660},"2025-06-03",79.29,79.565,79.097,79.46,783600,{"date":2663,"open":2664,"high":2403,"low":2665,"close":2403,"change":2666,"percent_change":1025,"volume":2667,"transactions":9,"vwap":2403},"2025-06-02",79.3,79.099998,0.72,738800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":66,"percent_change":1644,"volume":2674,"transactions":9,"vwap":2673},"2025-05-30",79.14,79.236,78.67,79.11,1059200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1737,"percent_change":2075,"volume":2681,"transactions":9,"vwap":2680},"2025-05-29",79.22,79.26,78.77,79.16,856800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2679,"change":748,"percent_change":1765,"volume":2687,"transactions":9,"vwap":2679},"2025-05-28",78.84,78.923,78.635,852500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1601,"percent_change":2619,"volume":2694,"transactions":9,"vwap":2693},"2025-05-27",79.43,79.51,79.27,79.42,1123500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2532,"percent_change":1665,"volume":2701,"transactions":9,"vwap":2700},"2025-05-23",78.080002,78.99,78.040001,78.91,1043400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1481,"percent_change":286,"volume":2708,"transactions":9,"vwap":2707},"2025-05-22",78.49,78.79,78.249,78.66,1106900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":371,"percent_change":1161,"volume":2715,"transactions":9,"vwap":2714},"2025-05-21",79.19,79.339,78.681,78.73,1424900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2719,"change":537,"percent_change":2046,"volume":2721,"transactions":9,"vwap":2719},"2025-05-20",78.7,78.98,78.65,979700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":774,"percent_change":1265,"volume":2728,"transactions":9,"vwap":2727},"2025-05-19",77.97,78.58,77.91,78.57,806200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2724,"change":1801,"percent_change":52,"volume":2734,"transactions":9,"vwap":2724},"2025-05-16",77.76,78.010002,77.565,887400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":498,"percent_change":1563,"volume":2741,"transactions":9,"vwap":2740},"2025-05-15",77.52,77.9,77.39,77.89,699000,{"date":2743,"open":2737,"high":2737,"low":2744,"close":2745,"change":471,"percent_change":471,"volume":2746,"transactions":9,"vwap":2745},"2025-05-14",77.019997,77.15,775000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2745,"change":1243,"percent_change":620,"volume":2752,"transactions":9,"vwap":2745},"2025-05-13",76.9,77.32,76.81,624500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":203,"percent_change":1395,"volume":2759,"transactions":9,"vwap":2758},"2025-05-12",77.059998,77.07,76.62,76.99,629700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2046,"percent_change":1098,"volume":2766,"transactions":9,"vwap":2765},"2025-05-09",76.82,76.83,76.53,76.72,656800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":593,"percent_change":487,"volume":2773,"transactions":9,"vwap":2772},"2025-05-08",76.57,76.68,76.171,76.2,711600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":998,"percent_change":603,"volume":2780,"transactions":9,"vwap":2779},"2025-05-07",76.565,76.8,76.27,76.44,636400,{"date":2782,"open":2763,"high":2783,"low":2784,"close":2785,"change":167,"percent_change":1243,"volume":2786,"transactions":9,"vwap":2785},"2025-05-06",76.93,76.574,76.79,910200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":463,"percent_change":167,"volume":2793,"transactions":9,"vwap":2792},"2025-05-05",76.96,76.97,76.65,76.67,697300,{"date":2795,"open":2769,"high":2796,"low":2797,"close":2798,"change":1045,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-02",76.679,76.3,76.58,1.65,510400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":264,"percent_change":479,"volume":2807,"transactions":9,"vwap":2806},"2025-05-01",75.67,75.92,75.23,75.34,785800,{"date":2809,"open":2810,"high":2811,"low":178,"close":2812,"change":593,"percent_change":1161,"volume":2813,"transactions":9,"vwap":2812},"2025-04-30",75.41,75.9,75.71,870600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1283,"percent_change":929,"volume":2820,"transactions":9,"vwap":2819},"2025-04-29",75.83,76.089996,75.702,75.95,739500,{"date":182,"open":2822,"high":2823,"low":2824,"close":2803,"change":929,"percent_change":2206,"volume":2825,"transactions":9,"vwap":2803},75.3,75.792,75.22,603200]