[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUSA":3,"homepage-market-summary":30,"stock-historical-EUSA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUSA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI USA Equal Weighted ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4002,1.575336,"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},112.51,112.78,112.97,112.2675,112.04,0.47,0.42,413983.262102,119.75,98.54,55361.548483016,65.9,4127,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},87.29,59971,21889487.120754,27.03,"2025-04-22",[182,185,195,205,215,225,236,247,257,267,278,288,299,310,320,331,340,349,358,368,378,388,395,406,416,426,436,446,455,463,472,483,493,503,511,519,530,540,547,557,566,576,585,596,605,615,624,634,644,655,663,674,683,692,698,708,717,726,735,744,752,759,767,774,780,789,797,802,809,814,821,828,836,843,851,858,866,872,880,889,897,904,909,918,922,928,933,939,945,951,957,965,972,979,987,996,1004,1013,1020,1028,1035,1040,1047,1054,1061,1066,1072,1076,1085,1091,1100,1107,1113,1120,1126,1133,1138,1146,1154,1160,1167,1175,1184,1192,1201,1209,1215,1223,1230,1238,1245,1254,1260,1266,1273,1281,1289,1296,1304,1310,1317,1323,1330,1336,1344,1349,1356,1365,1370,1376,1380,1386,1391,1397,1403,1410,1417,1422,1429,1434,1441,1449,1454,1459,1463,1471,1477,1481,1488,1493,1498,1505,1511,1516,1523,1527,1531,1537,1545,1549,1554,1559,1565,1570,1577,1582,1588,1592,1597,1603,1610,1616,1621,1628,1633,1639,1644,1648,1654,1661,1669,1673,1677,1681,1688,1692,1697,1702,1708,1713,1717,1722,1729,1734,1742,1748,1757,1762,1769,1777,1784,1790,1796,1801,1809,1812,1819,1825,1830,1835,1843,1848,1854,1860,1865,1870,1874,1880,1886,1890,1894,1899,1904,1910,1915,1921,1926,1931,1935,1938,1942,1948,1951,1955,1960,1964,1970,1978,1983,1987,1992,1996,2001,2007,2011,2017,2021,2026,2029,2034,2039,2045,2050,2054,2060,2062,2066,2069,2074,2078,2085,2090,2097,2102,2107,2112,2117,2122,2128,2136,2142,2146,2154,2159,2163,2168,2174,2179,2182,2187,2190,2194,2199,2203,2207,2212,2219,2225,2230,2235,2240,2244,2249,2254,2259,2264,2267,2272,2280,2284,2290,2295,2302,2308,2315,2321,2328,2334,2341,2346,2351,2356,2363,2369,2375,2380,2386,2391,2398,2404,2409,2417,2424,2430,2437,2442,2449,2453,2460,2467,2472,2481,2487,2493,2499,2506,2511,2518,2524,2530,2537,2543,2548,2557,2565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},865,112.6149,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",111.6,112.2,111.0701,0.7,0.63,66876.578105,1017,111.7231,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",112.37,112.6135,111.34,-0.75,-0.67,67788.685353,1370,111.9012,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",112.33,111.62,112.09,-0.11,-0.1,53686.02575,622,111.9645,{"date":216,"open":217,"high":218,"low":219,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",112.41,112.66,111.92,-0.88,-0.78,58664.386833,958,112.3126,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",112.885,113.36,112.5632,113.08,0.34,0.3,31627.236409,412,112.9595,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",113.06,113.2268,112.550859,112.74,-0.59,-0.52,223717.435761,1207,112.9315,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":201,"volume":254,"transactions":255,"vwap":256},"2026-09-23",113.91,114.07,113.2,113.33,-0.76,63812.468626,693,113.5044,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",114.4,113.8595,114.09,0.08,0.07,51578.553446,602,114.1123,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",113.92,114.22,113.46,114.01,0.87,0.77,78147.94175,783,114.0434,{"date":279,"open":280,"high":281,"low":18,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",113.54,113.59,113.14,-0.39,-0.34,32893.476023,484,113.222,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",114.02,114.0397,113.39,113.53,0.65,0.58,57077.941542,645,113.6084,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",113.89,114.03,112.25,112.88,-0.84,-0.74,43581.331063,571,113.4616,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",114.39,113.6601,113.72,-1.14,-0.99,68890.563941,1114,113.888,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",114.73,115.225,114.535,114.86,-0.17,-0.15,43960.951826,680,114.9929,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":159,"volume":337,"transactions":338,"vwap":339},"2026-09-11",115.28,114.785,115.03,0.84,34717.275385,507,115.0835,{"date":341,"open":322,"high":342,"low":343,"close":344,"change":345,"percent_change":221,"volume":346,"transactions":347,"vwap":348},"2026-09-10",114.91,114.11,114.19,-0.9,36804.083319,839,114.4146,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":345,"volume":355,"transactions":356,"vwap":357},"2026-09-09",115.96,115.05,115.09,-1.05,175300.039963,479,115.3385,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",116.71,116.08,116.14,-0.94,-0.8,41405.997096,692,116.53,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",116.7,117.38,117.08,-0.32,-0.27,66456.373009,880,117.1003,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":117,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",116.98,117.4642,116.52,117.4,0.97,58722.703386,919,117.0832,{"date":389,"open":390,"high":382,"low":390,"close":391,"change":127,"percent_change":152,"volume":392,"transactions":393,"vwap":394},"2026-09-02",115.88,116.27,90331.924821,682,116.2919,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",116.69,117.01,115.735,115.87,-1.28,-1.09,30452.319225,772,116.0867,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",117.34,116.9315,117.15,-0.6698,-0.57,51245.203657,782,117.1354,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",118.71,117.66,117.8198,-0.6002,-0.51,75378.323157,562,118.0443,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",118.38,118.67,118.27,118.42,0.02,49545.521791,829,118.4443,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",117.7,118.64,118.4,0.26,0.22,33614.048373,577,118.3547,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":210,"volume":452,"transactions":453,"vwap":454},"2026-08-25",118.51,117.87,118.14,-0.13,52488.932145,758,118.1146,{"date":456,"open":457,"high":448,"low":458,"close":430,"change":211,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",118.34,117.98,-0.08,33094.355292,618,118.2377,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":132,"percent_change":137,"volume":469,"transactions":470,"vwap":471},"2026-08-21",118.2,118.52,118.05,118.37,52902.273341,554,118.3412,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",117.81,118.46,117.526,117.59,-0.83,-0.7,80994.600381,977,118.1428,{"date":484,"open":485,"high":486,"low":487,"close":431,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",118.63,119.1255,118.3201,0.56,0.48,33558.838499,483,118.7311,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",118.5,118.775,117.86,-0.7769,-0.65,178279.105148,846,118.4412,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":221,"volume":508,"transactions":509,"vwap":510},"2026-08-17",119.25,118.6369,-0.9331,36948.541009,582,118.9362,{"date":512,"open":25,"high":25,"low":513,"close":514,"change":515,"percent_change":459,"volume":516,"transactions":517,"vwap":518},"2026-08-14",119.44,119.57,-0.095,33041.282649,667,119.5717,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",119.12,119.7442,118.995,119.665,0.9612,0.81,79213.278335,628,119.3179,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",118.96,118.26,118.7038,0.3338,0.28,66007.350468,778,118.6092,{"date":541,"open":450,"high":439,"low":450,"close":468,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.37,0.31,24633.206585,537,118.4658,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",117.88,118.1838,117.8301,118,0.01,55146.865342,948,118.0398,{"date":558,"open":408,"high":559,"low":408,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",118.0314,117.99,1.2281,1.05,48036.502614,601,117.8947,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",117.25,116.56,116.7619,-0.5281,-0.45,31959.652593,466,116.8266,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":283,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",118.11,117.12,117.29,-0.33,35732.944943,490,117.5011,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",116.17,117.76,115.9504,117.68,1.85,1.6,82788.994433,755,117.4402,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":59,"volume":602,"transactions":603,"vwap":604},"2026-08-03",115.06,115.83,114.875,1.36,81710.98429,1235,115.5917,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",114.943,113.9,114.47,-0.21,-0.18,258602.242852,810,114.4827,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":263,"percent_change":107,"volume":621,"transactions":622,"vwap":623},"2026-07-30",114.95,114.96,113.3887,114.68,92747.334839,1445,113.8822,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":72,"volume":631,"transactions":632,"vwap":633},"2026-07-29",115.44,115.9999,114.6,114.61,-1.25,74665.226372,840,115.3517,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",115.08,116.11,115.86,1.06,0.92,42526.131411,652,115.6927,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",114.7,114.83,114.29,114.8,0.9001,0.79,31523.0743,515,114.6352,{"date":656,"open":292,"high":657,"low":292,"close":658,"change":659,"percent_change":132,"volume":660,"transactions":661,"vwap":662},"2026-07-24",114.373,113.8999,0.882,61526.846734,1164,113.852,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",113,113.6,112.8577,113.0179,-0.4621,-0.41,278802.474632,588,113.0193,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":327,"percent_change":451,"volume":680,"transactions":681,"vwap":682},"2026-07-22",113.74,114.1882,113.35,113.48,77166.005589,699,113.7148,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":536,"percent_change":122,"volume":689,"transactions":690,"vwap":691},"2026-07-21",113.52,113.84,113.16,113.63,37710.069296,689,113.6186,{"date":693,"open":694,"high":261,"low":678,"close":678,"change":242,"percent_change":243,"volume":695,"transactions":696,"vwap":697},"2026-07-20",114.06,18015.7153,422,113.7027,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":306,"volume":705,"transactions":706,"vwap":707},"2026-07-17",114.31,115.1699,113.83,113.94,-0.85,37051.492912,372,114.5396,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":132,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",114.14,114.8499,114.79,0.68,349390.434741,371,114.5389,{"date":718,"open":322,"high":719,"low":720,"close":272,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",114.78,113.78,-0.44,-0.38,41452.14586,670,114.221,{"date":727,"open":325,"high":728,"low":729,"close":730,"change":731,"percent_change":327,"volume":732,"transactions":733,"vwap":734},"2026-07-14",115.29,114.3523,114.45,-0.1691,274189.456947,1511,114.732,{"date":736,"open":617,"high":737,"low":738,"close":739,"change":740,"percent_change":326,"volume":741,"transactions":742,"vwap":743},"2026-07-13",115.39,114.42,114.6191,-0.1909,29220.10919,437,114.7502,{"date":745,"open":618,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",115.080002,114.57,114.81,0.17,0.15,36700,{"date":753,"open":700,"high":754,"low":755,"close":756,"change":757,"percent_change":274,"volume":758,"transactions":9,"vwap":756},"2026-07-09",115,114.25,114.64,0.88,26100,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",114.37,113.26,113.76,-1.23,-1.07,16200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":572,"percent_change":283,"volume":773,"transactions":9,"vwap":772},"2026-07-07",115.77,115.97,114.93,114.99,47500,{"date":775,"open":776,"high":777,"low":778,"close":626,"change":232,"percent_change":441,"volume":779,"transactions":9,"vwap":626},"2026-07-06",115.38,115.61,115.07,48100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",115.11,115.57,114.24,115.14,0.62,0.54,482700,{"date":790,"open":344,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",115.32,114.029999,114.52,0.33,0.29,29500,{"date":798,"open":799,"high":800,"low":720,"close":344,"change":263,"percent_change":107,"volume":801,"transactions":9,"vwap":344},"2026-06-30",113.88,114.49,80000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":191,"percent_change":488,"volume":808,"transactions":9,"vwap":807},"2026-06-29",113.8,114.16,113.34,114.12,33300,{"date":810,"open":811,"high":314,"low":18,"close":812,"change":23,"percent_change":542,"volume":813,"transactions":9,"vwap":812},"2026-06-26",113.050003,113.49,23800,{"date":815,"open":762,"high":816,"low":817,"close":818,"change":489,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",114.21,112.94,113.07,0.43,18000,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":787,"volume":827,"transactions":9,"vwap":825},"2026-06-24",111.93,113.21,112.59,0.61,18700,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",111.5,112.28,111.98,-0.53,-0.47,23900,{"date":837,"open":838,"high":839,"low":188,"close":17,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":17},"2026-06-22",112.42,112.96,0.13,0.12,20900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":22,"volume":850,"transactions":9,"vwap":848},"2026-06-18",112.79,112.93,112.12,112.38,0.53,26900,{"date":852,"open":271,"high":250,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",111.71,111.85,-1.66,-1.46,27300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":374,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-16",114.059998,114.55,113.5,113.51,-0.24,18100,{"date":867,"open":868,"high":869,"low":870,"close":720,"change":489,"percent_change":23,"volume":871,"transactions":9,"vwap":720},"2026-06-15",114.089996,114.35,113.71,31100,{"date":873,"open":874,"high":862,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",113.18,112.47,113.3,0.75,0.67,35000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",111.17,112.87,111.13,112.55,1.75,1.58,28000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":401,"volume":896,"transactions":9,"vwap":894},"2026-06-10",112,112.68,110.79,110.8,-1.44,119900,{"date":898,"open":832,"high":665,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",110.39,112.24,0.8,0.72,32100,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":327,"percent_change":451,"volume":908,"transactions":9,"vwap":907},"2026-06-08",112.3,111.44,23500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",112.75,113.089996,111.49,111.59,-1.77,-1.56,168700,{"date":919,"open":883,"high":271,"low":883,"close":228,"change":920,"percent_change":526,"volume":921,"transactions":9,"vwap":228},"2026-06-04",0.91,31500,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":306,"percent_change":499,"volume":927,"transactions":9,"vwap":926},"2026-06-03",112.95,112.4,112.45,298400,{"date":929,"open":825,"high":930,"low":17,"close":931,"change":794,"percent_change":795,"volume":932,"transactions":9,"vwap":931},"2026-06-02",113.24,113.19,22100,{"date":934,"open":197,"high":687,"low":900,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",112.86,0.21,0.19,31200,{"date":940,"open":925,"high":941,"low":207,"close":942,"change":786,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",112.76,112.65,0.55,11400,{"date":946,"open":947,"high":925,"low":948,"close":949,"change":849,"percent_change":489,"volume":950,"transactions":9,"vwap":949},"2026-05-28",111.58,111.19,112.029999,23200,{"date":952,"open":953,"high":954,"low":955,"close":830,"change":326,"percent_change":327,"volume":956,"transactions":9,"vwap":830},"2026-05-27",111.73,111.9,111.47,19600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":137,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-26",111.55,111.91,111.41,111.67,0.59,23100,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":45,"volume":971,"transactions":9,"vwap":969},"2026-05-22",110.55,111.2,111.010002,1.1,22700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":147,"percent_change":152,"volume":978,"transactions":9,"vwap":977},"2026-05-21",108.94,110.010002,108.5,109.91,33500,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-05-20",108.36,109.53,107.95,1.43,1.32,48300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",108.4,108.64,107.88,108.099998,-0.6,-0.55,30600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":23,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",108.38,109,108.040001,108.7,0.45,19000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",108.71,108.82,108.24,108.25,-1.22,-1.11,25800,{"date":1014,"open":1015,"high":1016,"low":999,"close":1017,"change":488,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",109.12,109.8,109.47,0.51,43000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":374,"volume":1027,"transactions":9,"vwap":1025},"2026-05-13",109.080002,109.29,108.56,108.91,-0.3,23600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1026,"percent_change":374,"volume":1034,"transactions":9,"vwap":1033},"2026-05-12",109.28,109.37,108.46,109.21,67200,{"date":1036,"open":1033,"high":1037,"low":1033,"close":1038,"change":937,"percent_change":749,"volume":1039,"transactions":9,"vwap":1038},"2026-05-11",109.73,109.51,44000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",109.56,108.87,109.32,0.05,33400,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":850,"transactions":9,"vwap":1051},"2026-05-07",110.019997,109.029999,109.27,-0.95,-0.86,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":970,"percent_change":102,"volume":1060,"transactions":9,"vwap":1059},"2026-05-06",109.99,110.34,109.69,110.22,24500,{"date":1062,"open":1063,"high":1031,"low":1064,"close":1015,"change":336,"percent_change":132,"volume":1065,"transactions":9,"vwap":1015},"2026-05-05",108.83,108.62,12700,{"date":1067,"open":1068,"high":1069,"low":1009,"close":1070,"change":994,"percent_change":422,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",108.66,109.31,108.28,27500,{"date":1073,"open":1074,"high":1074,"low":1063,"close":1063,"change":432,"percent_change":432,"volume":1075,"transactions":9,"vwap":1063},"2026-05-01",109.24,14000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",107.59,108.85,107.56,108.81,1.55,1.45,25000,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":210,"percent_change":211,"volume":1090,"transactions":9,"vwap":1089},"2026-04-29",107.48,106.9,107.26,20600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",107.97,108.059998,107.21,107.37,-0.69,-0.64,50700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1094,"change":451,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-04-27",108.21,108.32,107.99,-0.12,65300,{"date":1108,"open":990,"high":990,"low":1109,"close":1110,"change":1111,"percent_change":459,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",107.87,108.19,-0.09,24800,{"date":1114,"open":976,"high":1115,"low":1116,"close":1070,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1070},"2026-04-23",108.54,107.18,-0.31,-0.29,34600,{"date":1121,"open":1122,"high":1074,"low":1009,"close":1123,"change":1124,"percent_change":750,"volume":1125,"transactions":9,"vwap":1123},"2026-04-22",109.19,108.59,0.16,20100,{"date":1127,"open":1017,"high":1128,"low":1008,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-21",109.75,108.43,-0.63,-0.58,19400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1018,"percent_change":22,"volume":1137,"transactions":9,"vwap":1136},"2026-04-20",108.44,109.059998,38700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":59,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",108.17,108.98,108.15,108.55,1.28,47200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":52,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",107.19,107.43,106.85,107.27,0.52,39000,{"date":1155,"open":1150,"high":1156,"low":1157,"close":1158,"change":231,"percent_change":142,"volume":1159,"transactions":9,"vwap":1158},"2026-04-15",106.95,106.37,106.75,48900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":191,"percent_change":1166,"volume":1027,"transactions":9,"vwap":1165},"2026-04-14",106.059998,106.53,105.93,106.41,0.6,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1082,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",104.07,105.8,104.059998,105.78,1.61,37800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",105,105.040001,104.11,104.17,-0.71,-0.68,30000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":611,"volume":1191,"transactions":9,"vwap":1189},"2026-04-09",104.69,105.17,104.41,104.88,-0.19,24700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",104.97,105.35,104.64,105.07,2.36,2.3,261700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":610,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",102.53,102.92,102.17,102.71,-0.2,26600,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1204,"change":542,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1204},"2026-04-06",102.45,102.95,0.36,36900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":819,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",100.96,102.83,100.78,102.55,0.44,44900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":231,"percent_change":794,"volume":1229,"transactions":9,"vwap":1228},"2026-04-01",102.15,102.63,102,102.11,34700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1199,"volume":1237,"transactions":9,"vwap":1235},"2026-03-31",100.52,101.79,100.26,101.77,2.29,38400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1117,"percent_change":1117,"volume":1244,"transactions":9,"vwap":1243},"2026-03-30",100.63,100.67,99.080002,99.48,87600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",100.83,100.85,99.53,99.79,-1.47,-1.45,57000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":315,"percent_change":1011,"volume":1084,"transactions":9,"vwap":1259},"2026-03-26",101.63,102.77,101.2,101.26,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":52,"percent_change":489,"volume":871,"transactions":9,"vwap":1265},"2026-03-25",102.82,103.099998,101.72,102.4,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1105,"percent_change":1105,"volume":1272,"transactions":9,"vwap":1271},"2026-03-24",101.34,102.36,101.13,101.91,25600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":117,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",102.34,103.23,101.9,102.029999,1.14,47800,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",102.33,100.41,100.89,-1.55,-1.51,28800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":112,"percent_change":112,"volume":1295,"transactions":9,"vwap":1294},"2026-03-19",101.64,102.94,101.6,102.44,60400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1211,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1211},"2026-03-18",103.33,103.65,102.41,-1.36,-1.31,34500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":749,"volume":1132,"transactions":9,"vwap":1308},"2026-03-17",103.88,104.58,103.81,0.18,{"date":1311,"open":1299,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":920,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",104.21,103.47,103.63,0.93,38600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":112,"percent_change":112,"volume":1090,"transactions":9,"vwap":1322},"2026-03-13",103.46,103.9,102.57,102.7,{"date":1324,"open":1325,"high":1326,"low":1206,"close":1206,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1206},"2026-03-12",103.6,104.14,-1.79,-1.71,61700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1117,"percent_change":1026,"volume":1335,"transactions":9,"vwap":1334},"2026-03-11",104.83,104,104.5,41400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1052,"volume":1343,"transactions":9,"vwap":1341},"2026-03-10",105.77,105.96,104.74,104.81,-1,17600,{"date":1345,"open":1188,"high":1339,"low":1346,"close":1347,"change":794,"percent_change":543,"volume":1348,"transactions":9,"vwap":1347},"2026-03-09",103.34,105.81,37500,{"date":1350,"open":1170,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1010,"volume":1355,"transactions":9,"vwap":1353},"2026-03-06",105.82,104.7,105.48,-1.3,39400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",107.07,107.55,106.22,106.78,-0.79,-0.73,52500,{"date":1366,"open":1367,"high":1368,"low":1156,"close":1367,"change":1152,"percent_change":52,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",107.57,107.86,73000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":315,"percent_change":354,"volume":995,"transactions":9,"vwap":1375},"2026-03-03",106.2,107.58,104.95,107.050003,{"date":1377,"open":1378,"high":976,"low":1378,"close":1110,"change":262,"percent_change":263,"volume":1379,"transactions":9,"vwap":1110},"2026-03-02",107.019997,48800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":611,"percent_change":326,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",107.5,108.11,107.25,22500,{"date":1387,"open":1388,"high":1389,"low":1149,"close":1390,"change":137,"percent_change":826,"volume":995,"transactions":9,"vwap":1390},"2026-02-26",107.98,108.33,108.29,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":937,"percent_change":1309,"volume":1019,"transactions":9,"vwap":1396},"2026-02-25",107.62,107.74,106.94,107.63,{"date":1398,"open":1163,"high":1399,"low":1400,"close":1401,"change":1315,"percent_change":273,"volume":1402,"transactions":9,"vwap":1401},"2026-02-24",107.52,106.47,107.44,31900,{"date":1404,"open":1399,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1385,"transactions":9,"vwap":1407},"2026-02-23",107.69,106.17,106.51,-1.43,-1.32,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":142,"percent_change":232,"volume":1416,"transactions":9,"vwap":1415},"2026-02-20",107.34,108.13,107.22,107.94,29400,{"date":1418,"open":1399,"high":1419,"low":1420,"close":1393,"change":610,"percent_change":1190,"volume":1421,"transactions":9,"vwap":1393},"2026-02-19",107.8,107.029999,22300,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1166,"volume":1428,"transactions":9,"vwap":1426},"2026-02-18",107.29,108.12,107.83,0.64,53500,{"date":1430,"open":1096,"high":1096,"low":1431,"close":1148,"change":326,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1148},"2026-02-17",106.35,-0.16,34400,{"date":1435,"open":1165,"high":1436,"low":1437,"close":1438,"change":970,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",107.82,106.34,107.36,1.04,37000,{"date":1442,"open":1443,"high":1115,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-12",108.27,106.11,106.26,-1.62,-1.5,56600,{"date":1450,"open":1451,"high":1451,"low":1452,"close":991,"change":1111,"percent_change":459,"volume":1453,"transactions":9,"vwap":991},"2026-02-11",108.52,107.4,55700,{"date":1455,"open":1426,"high":1456,"low":1457,"close":1093,"change":152,"percent_change":794,"volume":1458,"transactions":9,"vwap":1093},"2026-02-10",108.37,107.72,34300,{"date":1460,"open":1095,"high":1394,"low":1461,"close":1393,"change":232,"percent_change":536,"volume":1462,"transactions":9,"vwap":1393},"2026-02-09",106.86,58200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1236,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",106.099998,107.35,105.94,107.32,2.18,35900,{"date":1472,"open":1172,"high":1172,"low":1473,"close":1474,"change":72,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-05",104.9,105.029999,-1.02,68000,{"date":1478,"open":1172,"high":1479,"low":1480,"close":1444,"change":1427,"percent_change":826,"volume":1039,"transactions":9,"vwap":1444},"2026-02-04",106.52,105.57,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":834,"percent_change":721,"volume":1487,"transactions":9,"vwap":1486},"2026-02-03",105.87,106.39,104.85,105.47,19800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1467,"change":1221,"percent_change":23,"volume":1492,"transactions":9,"vwap":1467},"2026-02-02",105.31,106.16,24000,{"date":1494,"open":1495,"high":1496,"low":1485,"close":1497,"change":1130,"percent_change":242,"volume":857,"transactions":9,"vwap":1497},"2026-01-30",105.69,106.040001,105.5,{"date":1499,"open":1500,"high":1501,"low":1353,"close":1502,"change":864,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-29",106.8,106.97,106.13,-0.23,70700,{"date":1506,"open":1361,"high":1507,"low":1508,"close":1157,"change":1509,"percent_change":864,"volume":1510,"transactions":9,"vwap":1157},"2026-01-28",106.99,106.23,-0.26,53400,{"date":1512,"open":1500,"high":1500,"low":1513,"close":1514,"change":210,"percent_change":211,"volume":1515,"transactions":9,"vwap":1514},"2026-01-27",106.45,106.63,35700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":442,"percent_change":936,"volume":1522,"transactions":9,"vwap":1521},"2026-01-26",106.83,107.11,106.65,106.74,31300,{"date":1524,"open":1088,"high":1088,"low":1508,"close":1479,"change":1525,"percent_change":834,"volume":1526,"transactions":9,"vwap":1479},"2026-01-23",-0.5,29100,{"date":1528,"open":1412,"high":1529,"low":1530,"close":1378,"change":937,"percent_change":1309,"volume":857,"transactions":9,"vwap":1378},"2026-01-22",107.53,106.89,{"date":1532,"open":1164,"high":1533,"low":1483,"close":1518,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1518},"2026-01-21",107.080002,1.5,1.42,59300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":915,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-20",105.65,106.29,105.24,105.33,-1.65,61600,{"date":1546,"open":1466,"high":1452,"low":1547,"close":1548,"change":326,"percent_change":1432,"volume":1316,"transactions":9,"vwap":1548},"2026-01-16",106.92,107.099998,{"date":1550,"open":1412,"high":1551,"low":1552,"close":1151,"change":22,"percent_change":1221,"volume":1553,"transactions":9,"vwap":1151},"2026-01-15",107.68,107.24,40800,{"date":1555,"open":1556,"high":1557,"low":1508,"close":1500,"change":1558,"percent_change":442,"volume":1159,"transactions":9,"vwap":1500},"2026-01-14",106.48,106.82,0.23,{"date":1560,"open":1547,"high":1561,"low":1540,"close":1562,"change":327,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-13",107,106.57,-0.14,23300,{"date":1566,"open":1540,"high":1521,"low":1540,"close":1567,"change":1568,"percent_change":840,"volume":1569,"transactions":9,"vwap":1567},"2026-01-12",106.72,0.14,41800,{"date":1571,"open":1163,"high":1572,"low":1573,"close":1574,"change":52,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-09",106.88,106.25,106.58,0.46,164500,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":190,"percent_change":137,"volume":879,"transactions":9,"vwap":1581},"2026-01-08",105.15,106.27,106.089996,{"date":1583,"open":1584,"high":1585,"low":1195,"close":1586,"change":1587,"percent_change":1342,"volume":1214,"transactions":9,"vwap":1586},"2026-01-07",106.54,106.7,105.39,-1.06,{"date":1589,"open":1579,"high":1479,"low":1178,"close":1513,"change":1144,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1513},"2026-01-06",1.22,233100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1187,"change":970,"percent_change":639,"volume":1191,"transactions":9,"vwap":1187},"2026-01-05",104.53,105.43,104.34,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1169,"change":190,"percent_change":713,"volume":1602,"transactions":9,"vwap":1169},"2026-01-02",103.76,104.3,103.17,35200,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":220,"volume":1609,"transactions":9,"vwap":1607},"2025-12-31",104.33,103.35,103.37,-0.92,60100,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1190,"percent_change":611,"volume":1615,"transactions":9,"vwap":1614},"2025-12-30",104.65,104.28,104.29,226300,{"date":1617,"open":1618,"high":1619,"low":1614,"close":1618,"change":864,"percent_change":1503,"volume":1620,"transactions":9,"vwap":1618},"2025-12-29",104.48,104.72,27800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1619,"change":1626,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1619},"2025-12-26",104.78,104.8,104.45,-0.02,29600,{"date":1629,"open":1618,"high":1630,"low":1631,"close":1340,"change":1213,"percent_change":231,"volume":1632,"transactions":9,"vwap":1340},"2025-12-24",104.87,104.39,17900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":581,"percent_change":373,"volume":1638,"transactions":9,"vwap":1637},"2025-12-23",104.61,104.19,104.38,25500,{"date":1640,"open":1312,"high":1623,"low":1312,"close":1641,"change":757,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-22",104.71,0.85,50400,{"date":1645,"open":1646,"high":1636,"low":1646,"close":1647,"change":489,"percent_change":1575,"volume":1569,"transactions":9,"vwap":1647},"2025-12-19",103.48,103.83,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1606,"change":231,"percent_change":794,"volume":1653,"transactions":9,"vwap":1606},"2025-12-18",103.73,104.13,103.26,33600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":283,"volume":1515,"transactions":9,"vwap":1659},"2025-12-17",103.51,104.050003,102.96,103.010002,-0.4,{"date":1662,"open":1663,"high":1664,"low":1658,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-16",103.97,104.099998,103.41,-1.18,-1.13,30800,{"date":1670,"open":1671,"high":1671,"low":1614,"close":1672,"change":211,"percent_change":211,"volume":1620,"transactions":9,"vwap":1672},"2025-12-15",105.23,104.59,{"date":1674,"open":1675,"high":1170,"low":1594,"close":1186,"change":478,"percent_change":1362,"volume":1676,"transactions":9,"vwap":1186},"2025-12-12",105.68,20700,{"date":1678,"open":1635,"high":1480,"low":1635,"close":1679,"change":757,"percent_change":336,"volume":1680,"transactions":9,"vwap":1679},"2025-12-11",105.52,36800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1196,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1196},"2025-12-10",103.39,104.93,1.27,1.23,39800,{"date":1689,"open":1313,"high":1690,"low":1606,"close":1607,"change":610,"percent_change":1207,"volume":1691,"transactions":9,"vwap":1607},"2025-12-09",103.93,36300,{"date":1693,"open":1605,"high":1605,"low":1319,"close":1694,"change":1695,"percent_change":242,"volume":1696,"transactions":9,"vwap":1694},"2025-12-08",103.58,-0.61,29800,{"date":1698,"open":1657,"high":1699,"low":1700,"close":1636,"change":1558,"percent_change":442,"volume":1701,"transactions":9,"vwap":1636},"2025-12-05",104.56,104.029999,81300,{"date":1703,"open":1704,"high":1636,"low":1705,"close":1706,"change":749,"percent_change":1124,"volume":1707,"transactions":9,"vwap":1706},"2025-12-04",103.8,103.71,103.96,41500,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":273,"percent_change":1642,"volume":1112,"transactions":9,"vwap":1712},"2025-12-03",103.19,103.82,103.79,{"date":1714,"open":1715,"high":1715,"low":1262,"close":1204,"change":112,"percent_change":112,"volume":1716,"transactions":9,"vwap":1204},"2025-12-02",103.45,27900,{"date":1718,"open":1218,"high":1719,"low":1218,"close":1720,"change":1695,"percent_change":242,"volume":1721,"transactions":9,"vwap":1720},"2025-12-01",103.68,102.93,28500,{"date":1723,"open":1658,"high":1724,"low":1658,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-28",103.75,103.54,0.71,0.69,10800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1218,"change":786,"percent_change":826,"volume":1733,"transactions":9,"vwap":1218},"2025-11-26",102.3,103.29,125300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":985,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-25",101.07,102.47,101,102.21,1.31,86200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1285,"change":1166,"percent_change":1166,"volume":1747,"transactions":9,"vwap":1285},"2025-11-24",100.56,101.16,100.34,34100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-21",99.040001,100.84,98.87,100.29,1.72,1.74,67500,{"date":1758,"open":1759,"high":1745,"low":26,"close":1760,"change":1409,"percent_change":1409,"volume":1761,"transactions":9,"vwap":1760},"2025-11-20",100.92,98.57,27400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1117,"percent_change":1117,"volume":1768,"transactions":9,"vwap":1767},"2025-11-19",100.22,100.28,99.52,99.89,36200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-18",99.93,100.71,99.66,100.2,-0.07,41300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1301,"volume":1348,"transactions":9,"vwap":1782},"2025-11-17",101.54,101.59,99.92,100.27,-1.38,{"date":1785,"open":1259,"high":1786,"low":1259,"close":1787,"change":1788,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-14",102.24,101.65,-0.25,26300,{"date":1791,"open":1276,"high":1792,"low":1793,"close":1277,"change":1252,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1277},"2025-11-13",103.25,101.83,-1.4,146400,{"date":1797,"open":1798,"high":1799,"low":1606,"close":1606,"change":442,"percent_change":936,"volume":1800,"transactions":9,"vwap":1606},"2025-11-12",103.42,103.89,31600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":23,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-11",102.75,103.43,102.72,103.13,0.41,72500,{"date":1810,"open":1322,"high":1658,"low":1811,"close":1206,"change":137,"percent_change":294,"volume":1214,"transactions":9,"vwap":1206},"2025-11-10",101.92,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":920,"percent_change":66,"volume":1818,"transactions":9,"vwap":1817},"2025-11-07",100.77,102.059998,100.72,102.050003,74800,{"date":1820,"open":1227,"high":1821,"low":1736,"close":1822,"change":478,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-06",102.12,101.14,-0.81,49200,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":849,"percent_change":1152,"volume":1824,"transactions":9,"vwap":1829},"2025-11-05",101.42,102.39,101.97,{"date":1831,"open":1268,"high":1793,"low":1832,"close":1833,"change":221,"percent_change":253,"volume":1834,"transactions":9,"vwap":1833},"2025-11-04",101.25,101.44,82200,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-03",102.65,101.5,102.22,-0.36,-0.35,28200,{"date":1844,"open":1278,"high":1206,"low":1845,"close":1846,"change":137,"percent_change":294,"volume":1847,"transactions":9,"vwap":1846},"2025-10-31",101.84,102.58,33000,{"date":1849,"open":1271,"high":1850,"low":1851,"close":1811,"change":1852,"percent_change":994,"volume":1853,"transactions":9,"vwap":1811},"2025-10-30",102.98,101.89,-0.56,45900,{"date":1855,"open":1856,"high":1665,"low":1857,"close":1858,"change":316,"percent_change":1859,"volume":1553,"transactions":9,"vwap":1858},"2025-10-29",103.2,102.25,102.48,-0.96,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1313,"change":1864,"percent_change":704,"volume":1183,"transactions":9,"vwap":1313},"2025-10-28",104.32,103.44,-0.89,{"date":1866,"open":1188,"high":1188,"low":1169,"close":1867,"change":1868,"percent_change":489,"volume":1869,"transactions":9,"vwap":1867},"2025-10-27",104.36,0.5,110000,{"date":1871,"open":1637,"high":1637,"low":1711,"close":1872,"change":795,"percent_change":536,"volume":1873,"transactions":9,"vwap":1872},"2025-10-24",103.86,59900,{"date":1875,"open":1876,"high":1877,"low":1212,"close":1878,"change":488,"percent_change":787,"volume":1879,"transactions":9,"vwap":1878},"2025-10-23",103.089996,103.69,103.57,92600,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1659,"change":1884,"percent_change":993,"volume":1885,"transactions":9,"vwap":1659},"2025-10-22",103.7,102.62,-0.62,114300,{"date":1887,"open":1888,"high":1306,"low":1212,"close":1314,"change":849,"percent_change":1018,"volume":1889,"transactions":9,"vwap":1314},"2025-10-21",103.15,40000,{"date":1891,"open":1846,"high":1856,"low":1846,"close":1263,"change":970,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1263},"2025-10-20",1.08,24900,{"date":1895,"open":1896,"high":1897,"low":1838,"close":1227,"change":1221,"percent_change":819,"volume":1898,"transactions":9,"vwap":1227},"2025-10-17",101.74,102.14,55600,{"date":1900,"open":1805,"high":1901,"low":1902,"close":1903,"change":354,"percent_change":1475,"volume":888,"transactions":9,"vwap":1903},"2025-10-16",102.79,101.33,101.56,{"date":1905,"open":1906,"high":1907,"low":1227,"close":1908,"change":937,"percent_change":937,"volume":1909,"transactions":9,"vwap":1908},"2025-10-15",102.97,103.36,102.61,21100,{"date":1911,"open":1912,"high":1218,"low":1912,"close":1913,"change":132,"percent_change":274,"volume":1914,"transactions":9,"vwap":1913},"2025-10-14",100.69,102.42,38000,{"date":1916,"open":1917,"high":1277,"low":1918,"close":1291,"change":1919,"percent_change":639,"volume":1920,"transactions":9,"vwap":1291},"2025-10-13",101.43,101.28,1.07,50100,{"date":1922,"open":1792,"high":1346,"low":1744,"close":1923,"change":1924,"percent_change":1925,"volume":964,"transactions":9,"vwap":1923},"2025-10-10",100.57,-2.39,-2.32,{"date":1927,"open":1650,"high":1928,"low":1929,"close":1658,"change":1363,"percent_change":479,"volume":1930,"transactions":9,"vwap":1658},"2025-10-09",103.74,102.76,30500,{"date":1932,"open":1878,"high":1724,"low":1933,"close":1877,"change":1575,"percent_change":1002,"volume":1934,"transactions":9,"vwap":1877},"2025-10-08",103.4,13300,{"date":1936,"open":1704,"high":1799,"low":1937,"close":1276,"change":993,"percent_change":1131,"volume":938,"transactions":9,"vwap":1276},"2025-10-07",103.040001,{"date":1939,"open":1867,"high":1867,"low":1940,"close":1647,"change":1941,"percent_change":1941,"volume":1090,"transactions":9,"vwap":1647},"2025-10-06",103.72,0.03,{"date":1943,"open":1944,"high":1605,"low":1945,"close":1704,"change":1946,"percent_change":147,"volume":1947,"transactions":9,"vwap":1704},"2025-10-03",103.56,103.5,0.39,28900,{"date":1949,"open":1856,"high":1646,"low":1212,"close":1665,"change":795,"percent_change":536,"volume":1950,"transactions":9,"vwap":1665},"2025-10-02",519700,{"date":1952,"open":1929,"high":1856,"low":1929,"close":1953,"change":750,"percent_change":750,"volume":1954,"transactions":9,"vwap":1953},"2025-10-01",103.12,46600,{"date":1956,"open":1957,"high":1958,"low":1275,"close":1906,"change":1045,"percent_change":1045,"volume":1959,"transactions":9,"vwap":1906},"2025-09-30",102.73,103.059998,71700,{"date":1961,"open":1710,"high":1710,"low":1962,"close":1204,"change":536,"percent_change":1963,"volume":1768,"transactions":9,"vwap":1204},"2025-09-29",102.6,0.27,{"date":1965,"open":1851,"high":1966,"low":1851,"close":1967,"change":1968,"percent_change":640,"volume":1969,"transactions":9,"vwap":1967},"2025-09-26",102.68,102.64,0.94,37400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":200,"volume":1977,"transactions":9,"vwap":1975},"2025-09-25",101.98,101.99,101.47,101.7,-0.77,798700,{"date":1979,"open":1980,"high":1806,"low":1265,"close":1737,"change":1981,"percent_change":374,"volume":1982,"transactions":9,"vwap":1737},"2025-09-24",102.9,-0.28,24200,{"date":1984,"open":1985,"high":1665,"low":1986,"close":1803,"change":1775,"percent_change":1775,"volume":956,"transactions":9,"vwap":1803},"2025-09-23",102.85,102.67,{"date":1988,"open":1283,"high":1989,"low":1990,"close":1262,"change":1045,"percent_change":1045,"volume":1991,"transactions":9,"vwap":1262},"2025-09-22",102.88,102.18,112300,{"date":1993,"open":1994,"high":1994,"low":1294,"close":1257,"change":326,"percent_change":326,"volume":1995,"transactions":9,"vwap":1257},"2025-09-19",103.24,17800,{"date":1997,"open":1321,"high":1998,"low":1858,"close":1292,"change":132,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1292},"2025-09-18",103.22,0.76,25700,{"date":2002,"open":2003,"high":2004,"low":1973,"close":2005,"change":2006,"percent_change":2006,"volume":1643,"transactions":9,"vwap":2005},"2025-09-17",102.28,103.28,102.16,0.09,{"date":2008,"open":1737,"high":1846,"low":2009,"close":2010,"change":242,"percent_change":412,"volume":1969,"transactions":9,"vwap":2010},"2025-09-16",101.87,102.07,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":374,"percent_change":1509,"volume":2016,"transactions":9,"vwap":2015},"2025-09-15",103.11,103.3,102.66,90700,{"date":2018,"open":2019,"high":2019,"low":1980,"close":1720,"change":1098,"percent_change":1884,"volume":2020,"transactions":9,"vwap":1720},"2025-09-12",103.62,17700,{"date":2022,"open":2023,"high":1599,"low":1211,"close":1878,"change":601,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1878},"2025-09-11",102.49,1.33,172300,{"date":2027,"open":1986,"high":1985,"low":1851,"close":1739,"change":1118,"percent_change":1981,"volume":2028,"transactions":9,"vwap":1739},"2025-09-10",428200,{"date":2030,"open":1211,"high":2031,"low":1990,"close":2032,"change":210,"percent_change":210,"volume":2033,"transactions":9,"vwap":2032},"2025-09-09",102.56,102.5,63100,{"date":2035,"open":1986,"high":1986,"low":2036,"close":1908,"change":2037,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1908},"2025-09-08",102.019997,-0.03,108900,{"date":2040,"open":2041,"high":2042,"low":1817,"close":1967,"change":2043,"percent_change":1558,"volume":2044,"transactions":9,"vwap":1967},"2025-09-05",102.78,103.080002,0.24,180900,{"date":2046,"open":2047,"high":1858,"low":2048,"close":1265,"change":1726,"percent_change":190,"volume":2049,"transactions":9,"vwap":1265},"2025-09-04",101.82,101.66,138900,{"date":2051,"open":1271,"high":1227,"low":2052,"close":2053,"change":1509,"percent_change":1509,"volume":1707,"transactions":9,"vwap":2053},"2025-09-03",101.32,101.69,{"date":2055,"open":2056,"high":1815,"low":2057,"close":2058,"change":479,"percent_change":1182,"volume":2059,"transactions":9,"vwap":2058},"2025-09-02",101.75,101.35,101.95,33100,{"date":2061,"open":1901,"high":1989,"low":1269,"close":1837,"change":327,"percent_change":327,"volume":1272,"transactions":9,"vwap":1837},"2025-08-29",{"date":2063,"open":1967,"high":2064,"low":1913,"close":2064,"change":2006,"percent_change":2006,"volume":2065,"transactions":9,"vwap":2064},"2025-08-28",102.8,20300,{"date":2067,"open":2068,"high":1803,"low":1739,"close":1206,"change":787,"percent_change":849,"volume":1638,"transactions":9,"vwap":1206},"2025-08-27",102.26,{"date":2070,"open":2071,"high":1839,"low":2072,"close":1205,"change":262,"percent_change":262,"volume":2073,"transactions":9,"vwap":1205},"2025-08-26",101.94,101.86,49500,{"date":2075,"open":1966,"high":1966,"low":1817,"close":2076,"change":1363,"percent_change":1181,"volume":2077,"transactions":9,"vwap":2076},"2025-08-25",102.089996,14900,{"date":2079,"open":2080,"high":2081,"low":2080,"close":1262,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1262},"2025-08-22",101.24,103.07,1.91,1.89,40200,{"date":2086,"open":1248,"high":1822,"low":2087,"close":2088,"change":1117,"percent_change":1117,"volume":2089,"transactions":9,"vwap":2088},"2025-08-21",100.81,100.91,19200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":211,"percent_change":211,"volume":2096,"transactions":9,"vwap":2095},"2025-08-20",101.27,101.45,100.75,101.22,127200,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2052,"change":2043,"percent_change":2043,"volume":2101,"transactions":9,"vwap":2052},"2025-08-19",101.050003,101.68,35600,{"date":2103,"open":2104,"high":1902,"low":2105,"close":2105,"change":2037,"percent_change":2037,"volume":2106,"transactions":9,"vwap":2105},"2025-08-18",101.099998,101.080002,25200,{"date":2108,"open":2109,"high":2109,"low":2104,"close":2110,"change":610,"percent_change":610,"volume":2111,"transactions":9,"vwap":2110},"2025-08-15",101.55,101.11,53800,{"date":2113,"open":1832,"high":2114,"low":2115,"close":2052,"change":1182,"percent_change":201,"volume":2116,"transactions":9,"vwap":2052},"2025-08-14",101.39,100.93,21300,{"date":2118,"open":2104,"high":1227,"low":2119,"close":1227,"change":59,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1227},"2025-08-13",100.97,1.18,58600,{"date":2123,"open":2124,"high":2087,"low":2125,"close":2087,"change":2126,"percent_change":601,"volume":2127,"transactions":9,"vwap":2087},"2025-08-12",100.019997,99.95,1.35,228400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-11",99.99,100.14,99.34,99.46,-0.46,28600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1781,"change":1941,"percent_change":1941,"volume":2141,"transactions":9,"vwap":1781},"2025-08-08",100.050003,100.16,99.73,111400,{"date":2143,"open":1923,"high":1923,"low":2144,"close":1767,"change":1563,"percent_change":1563,"volume":2145,"transactions":9,"vwap":1767},"2025-08-07",99.47,13800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-06",100.099998,100.24,99.59,100.029999,-0.06,17500,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1117,"percent_change":1117,"volume":842,"transactions":9,"vwap":2158},"2025-08-05",100.48,99.8,100.089996,{"date":2160,"open":1243,"high":2161,"low":1243,"close":2161,"change":985,"percent_change":2024,"volume":2162,"transactions":9,"vwap":2161},"2025-08-04",100.4,30300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1242,"change":1011,"percent_change":1011,"volume":2167,"transactions":9,"vwap":1242},"2025-08-01",99.44,98.24,18900,{"date":2169,"open":2170,"high":1974,"low":2171,"close":2172,"change":1823,"percent_change":364,"volume":2173,"transactions":9,"vwap":2172},"2025-07-31",100.9,100.18,100.19,18300,{"date":2175,"open":1264,"high":1271,"low":2176,"close":1738,"change":2177,"percent_change":1181,"volume":2178,"transactions":9,"vwap":1738},"2025-07-30",100.6,-0.72,141300,{"date":2180,"open":1278,"high":1278,"low":2181,"close":1264,"change":459,"percent_change":459,"volume":1385,"transactions":9,"vwap":1264},"2025-07-29",101.48,{"date":2183,"open":2184,"high":1731,"low":2185,"close":2186,"change":2134,"percent_change":572,"volume":1515,"transactions":9,"vwap":2186},"2025-07-28",102.29,101.76,101.8,{"date":2188,"open":2036,"high":2184,"low":1787,"close":2068,"change":52,"percent_change":489,"volume":2189,"transactions":9,"vwap":2068},"2025-07-25",18800,{"date":2191,"open":1233,"high":2192,"low":1780,"close":1235,"change":374,"percent_change":1509,"volume":2193,"transactions":9,"vwap":1235},"2025-07-24",102.080002,60700,{"date":2195,"open":2196,"high":2197,"low":1974,"close":2197,"change":651,"percent_change":132,"volume":2198,"transactions":9,"vwap":2197},"2025-07-23",101.52,102.040001,41700,{"date":2200,"open":2161,"high":2201,"low":2161,"close":1832,"change":2202,"percent_change":2202,"volume":1947,"transactions":9,"vwap":1832},"2025-07-22",101.29,1.16,{"date":2204,"open":2205,"high":1248,"low":2158,"close":2158,"change":283,"percent_change":283,"volume":2206,"transactions":9,"vwap":2158},"2025-07-21",100.76,34900,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2156,"change":1124,"percent_change":1124,"volume":2211,"transactions":9,"vwap":2156},"2025-07-18",100.86,100.17,21700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":901,"percent_change":901,"volume":2218,"transactions":9,"vwap":2217},"2025-07-17",99.85,100.43,99.7,100.32,27000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1766,"change":1807,"percent_change":1807,"volume":2224,"transactions":9,"vwap":1766},"2025-07-16",99.54,99.64,98.62,134400,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":401,"percent_change":401,"volume":2229,"transactions":9,"vwap":2228},"2025-07-15",100.66,99.11,38900,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2043,"percent_change":2043,"volume":1003,"transactions":9,"vwap":2234},"2025-07-14",99.96,100.5,100.39,{"date":2236,"open":2234,"high":2234,"low":2237,"close":2238,"change":221,"percent_change":1976,"volume":2239,"transactions":9,"vwap":2238},"2025-07-11",100.059998,100.15,24400,{"date":2241,"open":2242,"high":1918,"low":2161,"close":2115,"change":147,"percent_change":147,"volume":2243,"transactions":9,"vwap":2115},"2025-07-10",100.59,21500,{"date":2245,"open":2246,"high":2247,"low":1771,"close":2247,"change":795,"percent_change":795,"volume":2248,"transactions":9,"vwap":2247},"2025-07-09",100.44,100.55,39200,{"date":2250,"open":2131,"high":2251,"low":2252,"close":1234,"change":937,"percent_change":937,"volume":2253,"transactions":9,"vwap":1234},"2025-07-08",100.42,99.97,18500,{"date":2255,"open":2233,"high":1772,"low":2256,"close":2257,"change":1976,"percent_change":253,"volume":2258,"transactions":9,"vwap":2257},"2025-07-07",99.5,100.07,121900,{"date":2260,"open":2261,"high":2262,"low":2261,"close":1751,"change":488,"percent_change":488,"volume":2263,"transactions":9,"vwap":1751},"2025-07-03",100.51,100.98,19100,{"date":2265,"open":2214,"high":1753,"low":2266,"close":1765,"change":794,"percent_change":794,"volume":2121,"transactions":9,"vwap":1765},"2025-07-02",99.71,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2125,"change":2271,"percent_change":336,"volume":1909,"transactions":9,"vwap":2125},"2025-07-01",98.96,100.21,0.83,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":295,"volume":2279,"transactions":9,"vwap":2277},"2025-06-30",98.75,99.19,98.55,99.12,0.57,38200,{"date":2281,"open":2282,"high":1750,"low":2283,"close":2276,"change":1213,"percent_change":542,"volume":950,"transactions":9,"vwap":2276},"2025-06-27",98.34,98.07,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":159,"percent_change":1999,"volume":978,"transactions":9,"vwap":2289},"2025-06-26",97.9,98.22,97.58,98.19,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1363,"percent_change":306,"volume":964,"transactions":9,"vwap":2294},"2025-06-25",98.12,97.34,97.45,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":639,"volume":2033,"transactions":9,"vwap":2300},"2025-06-24",97.75,98.3,97.47,98.18,1.03,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":901,"percent_change":2271,"volume":2307,"transactions":9,"vwap":2305},"2025-06-23",96.31,97.15,95.82,47000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2314,"volume":1329,"transactions":9,"vwap":2313},"2025-06-20",96.83,96.9,96.12,96.35,0.11,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2317,"change":107,"percent_change":107,"volume":2320,"transactions":9,"vwap":2317},"2025-06-18",96.24,96.72,96.040001,22000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1363,"percent_change":200,"volume":2327,"transactions":9,"vwap":2326},"2025-06-17",96.52,96.81,95.98,96.18,201000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":849,"percent_change":943,"volume":1716,"transactions":9,"vwap":2333},"2025-06-16",96.74,97.32,96.73,96.91,{"date":2335,"open":2310,"high":2305,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-13",96.13,96.38,-1.17,-1.2,230500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":936,"percent_change":442,"volume":1947,"transactions":9,"vwap":2344},"2025-06-12",96.98,97.55,96.89,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2293,"change":374,"percent_change":1981,"volume":2350,"transactions":9,"vwap":2293},"2025-06-11",97.91,97.13,25400,{"date":2352,"open":2353,"high":2297,"low":2331,"close":2354,"change":543,"percent_change":142,"volume":2355,"transactions":9,"vwap":2354},"2025-06-10",97.42,97.61,88400,{"date":2357,"open":2288,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-09",97.74,97.080002,97.3,-0.04,14200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2293,"change":651,"percent_change":2368,"volume":1492,"transactions":9,"vwap":2293},"2025-06-06",97.29,97.39,97,0.82,{"date":2370,"open":2333,"high":2371,"low":2372,"close":2373,"change":1190,"percent_change":1207,"volume":2374,"transactions":9,"vwap":2373},"2025-06-05",97.14,96.33,96.55,15900,{"date":2376,"open":2377,"high":2378,"low":2330,"close":2330,"change":451,"percent_change":451,"volume":2379,"transactions":9,"vwap":2330},"2025-06-04",97.050003,97.17,13500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2368,"percent_change":1642,"volume":2089,"transactions":9,"vwap":2385},"2025-06-03",96.11,96.92,95.74,96.87,{"date":2387,"open":2388,"high":2312,"low":2389,"close":2390,"change":2006,"percent_change":2006,"volume":1183,"transactions":9,"vwap":2390},"2025-06-02",95.89,95.010002,96.050003,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":107,"percent_change":107,"volume":2397,"transactions":9,"vwap":2396},"2025-05-30",95.5,96.089996,95.2,95.96,15500,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":122,"percent_change":441,"volume":2403,"transactions":9,"vwap":2402},"2025-05-29",96.22,95.56,95.9,42000,{"date":2405,"open":2406,"high":2323,"low":2407,"close":2408,"change":1976,"percent_change":364,"volume":1112,"transactions":9,"vwap":2408},"2025-05-28",96.4,95.61,95.65,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":827,"transactions":9,"vwap":2414},"2025-05-27",95.81,96.48,95.66,96.42,1.69,1.78,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1660,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-23",94.12,94.97,94.73,-0.42,13400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":864,"percent_change":1788,"volume":1909,"transactions":9,"vwap":2429},"2025-05-22",95.41,95.63,94.69,95.13,{"date":2431,"open":2432,"high":2345,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2116,"transactions":9,"vwap":2434},"2025-05-21",96.75,95.31,95.37,-2.09,-2.14,{"date":2438,"open":2439,"high":2440,"low":2305,"close":2441,"change":1841,"percent_change":1840,"volume":1012,"transactions":9,"vwap":2441},"2025-05-20",97.62,97.78,97.46,{"date":2443,"open":2444,"high":2445,"low":2318,"close":2446,"change":2447,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-19",96.84,97.83,97.81,0.04,86900,{"date":2450,"open":2311,"high":2440,"low":2451,"close":2452,"change":384,"percent_change":45,"volume":2206,"transactions":9,"vwap":2452},"2025-05-16",96.53,97.77,{"date":2454,"open":2455,"high":2324,"low":2456,"close":2457,"change":2271,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-15",95.85,95.69,96.8,0.86,51100,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":243,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-14",96.51,95.83,95.97,-0.54,481000,{"date":2468,"open":2462,"high":2469,"low":2372,"close":2470,"change":442,"percent_change":1558,"volume":2471,"transactions":9,"vwap":2470},"2025-05-13",96.85,96.49,30900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-12",96.23,96.3,95.54,96.27,2.62,2.8,170800,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":1626,"percent_change":1626,"volume":2486,"transactions":9,"vwap":2485},"2025-05-09",94.050003,93.44,93.65,100300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":132,"percent_change":336,"volume":1034,"transactions":9,"vwap":2492},"2025-05-08",93.57,94.56,93.26,93.67,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":52,"percent_change":849,"volume":2135,"transactions":9,"vwap":2498},"2025-05-07",92.72,93.19,92.25,92.89,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1884,"percent_change":201,"volume":2505,"transactions":9,"vwap":2504},"2025-05-06",92.34,93.080002,92.010002,92.4,35500,{"date":2507,"open":2508,"high":2489,"low":2508,"close":2509,"change":1981,"percent_change":1026,"volume":2510,"transactions":9,"vwap":2509},"2025-05-05",92.71,93.019997,334200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1534,"percent_change":2517,"volume":857,"transactions":9,"vwap":2516},"2025-05-02",92.91,93.49,92.8,93.3,1.63,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":451,"percent_change":1563,"volume":2162,"transactions":9,"vwap":2523},"2025-05-01",92.080002,92.68,91.67,91.8,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":936,"percent_change":1558,"volume":2529,"transactions":9,"vwap":2527},"2025-04-30",90.69,91.93,89.97,41900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":963,"percent_change":294,"volume":2536,"transactions":9,"vwap":2535},"2025-04-29",90.88,91.9,90.75,91.72,27700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":749,"percent_change":937,"volume":1470,"transactions":9,"vwap":2542},"2025-04-28",91.019997,91.53,90.39,91.13,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":611,"percent_change":1207,"volume":1416,"transactions":9,"vwap":2546},"2025-04-25",90.73,90.96,90.25,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-04-24",89.71,91.21,89.62,91.14,1.7,1.9,61800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":273,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-23",90.45,91.38,89.24,89.44,0.98,43100,{"date":180,"open":2566,"high":2567,"low":176,"close":2568,"change":2569,"percent_change":985,"volume":2570,"transactions":9,"vwap":2568},87.42,88.81,88.57,1.15,60300]