[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDIS":3,"homepage-market-summary":30,"stock-historical-FDIS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDIS","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},"Fidelity MSCI Consumer Discretionary Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8382,0.804,"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},95.92,95.89,96.465,95.66,94.83,1.09,1.15,439086.228271,107.45,89.95,96420.71974872,34.1,3257,{"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},78.21,100343,36625243.93718,20.14,"2025-04-22",[182,185,195,206,216,227,238,249,258,267,278,289,299,310,320,330,341,351,360,370,381,390,400,411,421,430,440,449,459,470,481,490,500,510,520,529,538,547,556,567,577,587,597,608,618,629,639,648,658,667,677,687,696,704,713,723,732,742,752,762,769,777,785,793,801,808,815,821,828,832,840,847,854,860,868,874,882,890,895,902,910,914,922,927,934,941,946,951,958,965,972,978,983,990,999,1006,1014,1021,1026,1032,1038,1042,1049,1055,1063,1069,1076,1082,1088,1095,1101,1107,1113,1118,1125,1133,1139,1145,1148,1153,1159,1165,1173,1180,1188,1195,1201,1209,1215,1221,1229,1237,1245,1254,1263,1271,1278,1286,1294,1300,1307,1314,1320,1326,1332,1339,1347,1354,1363,1372,1377,1385,1390,1397,1404,1412,1418,1423,1427,1432,1438,1445,1451,1454,1461,1468,1476,1482,1488,1493,1499,1505,1513,1520,1525,1532,1539,1547,1556,1564,1570,1575,1581,1588,1596,1603,1611,1618,1623,1627,1633,1640,1645,1650,1657,1662,1671,1677,1683,1687,1694,1699,1704,1709,1715,1719,1723,1727,1731,1736,1740,1743,1746,1750,1756,1761,1767,1774,1780,1788,1792,1798,1805,1812,1817,1821,1826,1833,1837,1841,1846,1853,1859,1862,1866,1871,1876,1880,1884,1888,1891,1898,1903,1907,1911,1917,1925,1930,1935,1938,1941,1945,1949,1953,1957,1961,1965,1969,1975,1980,1985,1990,1996,2002,2006,2010,2013,2017,2022,2026,2030,2033,2037,2041,2047,2053,2056,2060,2063,2069,2075,2080,2084,2087,2091,2096,2100,2105,2112,2117,2121,2127,2133,2137,2143,2151,2157,2161,2164,2171,2177,2183,2189,2195,2201,2206,2209,2215,2222,2229,2235,2242,2246,2251,2257,2263,2269,2273,2280,2286,2293,2299,2302,2310,2317,2324,2330,2336,2343,2349,2357,2363,2368,2375,2384,2389,2395,2401,2407,2413,2419,2425,2431,2435,2442,2449,2455,2459,2466,2473,2478,2484,2490,2498,2505,2511,2517,2524,2531,2538,2546,2551,2559,2566,2574],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1641,96.0418,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",95.04,95.21,94.02,0.12,0.13,127347.844477,2061,94.8118,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",95.13,95.33,94.57,94.71,-0.24,-0.25,458638.252321,2123,95.0978,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",95.24,95.26,94.545,94.95,0.05,94542.663557,1899,94.8546,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",95.58,95.62,94.88,94.9,-1.38,-1.43,254058.530228,1847,95.1799,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",96.36,96.6,95.485,96.28,0.2,0.21,171624.179811,1853,96.2496,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",96.07,96.535,95.48,96.08,-0.4,-0.41,63020.480469,1265,96.066,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":223,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",97.46,96.25,96.48,-1.46,43443.796166,1003,96.6182,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":234,"percent_change":234,"volume":264,"transactions":265,"vwap":266},"2026-09-22",98.27,98.715,97.67,97.91,51707.477239,1092,98.0831,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",97.25,98.015,96.8,97.7,1.23,1.28,89865.676226,1585,97.5339,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",96.9,97.05,96.27,96.47,-0.59,-0.61,143305.891005,1602,96.5392,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",97.74,97.775,97.06,0.89,0.93,67147.943254,1143,97.3547,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",96.91,97.355,95.7,96.17,-0.55,-0.57,53548.118101,1281,96.753,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",98.23,96.51,96.72,-1.83,-1.86,712485.755338,2236,97.2917,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",98.07,98.89,97.98,98.55,-0.2,80842.855918,1037,98.5947,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",98.54,98.87,98.34,98.75,1.0867,1.11,70005.872118,1138,98.6067,{"date":342,"open":251,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",98.3,97.1,97.6633,-0.6667,-0.68,48409.508732,1196,97.9364,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",99.02,98.22,98.33,-1.4,61516.542579,1135,98.516,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",100.27,100.35,99.59,99.73,-0.84,45491.214999,1320,99.9556,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",100.58,100.71,100.185,100.57,-1.01,-0.99,72510.104517,1006,100.5162,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",101.03,101.97,101.58,1.36,61262.963878,1244,101.5911,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",100.16,100.4941,99.82,100.22,0.37,42002.095916,869,100.2018,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",100.69,100.812,99.64,99.85,-1.76,-1.73,50399.49826,1304,100.0755,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":347,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",101.77,102.115,101.39,101.61,-0.66,58416.017489,1160,101.7142,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":45,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",101.79,102.6,102.29,0.99,58739.300641,1245,102.1292,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":376,"volume":437,"transactions":438,"vwap":439},"2026-08-27",101.81,101.87,101.17,101.29,-1.03,53379.072928,1241,101.5007,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":284,"percent_change":306,"volume":446,"transactions":447,"vwap":448},"2026-08-26",102.65,102.8299,102.04,102.32,55279.231915,1040,102.3115,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",103.4,102.74,102.91,-0.365,-0.35,62147.110422,995,102.9377,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",103.26,103.765,103.12,103.275,0.115,0.11,73700.272149,901,103.5039,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",102.41,103.43,102.23,103.16,1.27,1.25,34950.120063,938,103.0908,{"date":482,"open":445,"high":472,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",101.68,101.89,-1.77,-1.71,45995.394558,1029,101.9688,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",102.05,103.9151,103.66,2.1,2.07,61186.511314,1313,103.3907,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":306,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",102,102.605,101.51,101.56,-0.56,50483.340188,1023,102.0917,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",103.2,101.86,102.13,-1.3,-1.26,41895.821985,1190,102.3128,{"date":521,"open":522,"high":523,"low":524,"close":473,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",103.6,104.16,103.27,-0.14,76551.362424,1156,103.486,{"date":530,"open":531,"high":532,"low":463,"close":533,"change":534,"percent_change":52,"volume":535,"transactions":536,"vwap":537},"2026-08-13",103.14,103.9499,103.57,0.51,62059.853071,946,103.5284,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":328,"vwap":546},"2026-08-12",104.28,102.71,103.06,-1.1,-1.06,44776.548416,103.0762,{"date":548,"open":549,"high":550,"low":551,"close":523,"change":201,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",104.43,104.7699,104.055,-0.23,51004.064707,977,104.3269,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",104.29,104.61,103.86,104.4,-0.28,-0.27,103162.918916,1365,104.2769,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",103.62,105.095,104.68,1.46,1.41,34672.75852,814,104.623,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",103.95,102.96,103.22,-0.92,-0.88,55827.499264,935,103.2599,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",104.67,105.1,103.74,104.14,0.04,92868.326423,1444,104.1942,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",103.21,104.3,103.075,104.1,0.43,0.41,76813.320635,1236,103.8291,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",102.81,104.32,103.67,2.15,2.12,88929.152588,1478,103.6929,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",101.23,101.88,100.73,101.52,2.6,2.63,100530.3601,1795,101.4424,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",99.04,99.2196,98.19,98.92,0.3,138863.747832,1366,98.8952,{"date":640,"open":634,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",100.18,98.44,98.62,-0.73,62273.295822,1266,99.0045,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":572,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",98.63,99.37,98.48,99.35,1.49,73442.178235,1234,99.0943,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":476,"percent_change":664,"volume":665,"transactions":498,"vwap":666},"2026-07-27",97.75,98.225,97.495,97.89,1.31,131000.02044,97.829,{"date":668,"open":669,"high":670,"low":240,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",96.38,97.16,96.62,0.5,0.52,142828.528819,1537,96.5654,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",97.66,95.67,96.12,-4.25,-4.23,80886.245988,2056,96.3737,{"date":688,"open":689,"high":690,"low":641,"close":691,"change":284,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",100.87,101.3299,100.37,-0.58,50471.631719,1070,100.5416,{"date":697,"open":698,"high":699,"low":372,"close":700,"change":190,"percent_change":190,"volume":701,"transactions":702,"vwap":703},"2026-07-21",100.9,101.21,100.96,45408.628106,1116,100.9973,{"date":705,"open":706,"high":706,"low":622,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",102.12,100.84,-0.78,-0.77,58020.535243,1225,101.2295,{"date":714,"open":715,"high":443,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",102.03,101.47,101.62,-1.54,-1.49,69853.964101,1177,101.8222,{"date":724,"open":725,"high":726,"low":725,"close":475,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",102.78,104,0.46,0.45,75976.022297,1142,103.2885,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",102.17,103.565,102.7,0.88,0.86,76885.383287,1679,103.066,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",101.83,102.06,101.4,101.82,-0.03,45733.637465,922,101.6965,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":583,"volume":759,"transactions":760,"vwap":761},"2026-07-13",102.73,103.05,101.5701,101.85,-0.9,52904.26573,1026,102.1812,{"date":763,"open":541,"high":764,"low":765,"close":766,"change":127,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",103.29,102.3,102.75,0.39,52400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":572,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-09",100.47,102.36,100.34,102.35,1.45,85700,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",101.73,100.12,100.89,-1.9,-1.85,46500,{"date":786,"open":787,"high":592,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",103.99,102.5,102.79,-0.62,-0.6,45400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":137,"volume":800,"transactions":9,"vwap":798},"2026-07-06",102.94,103.54,101.95,103.41,0.68,99500,{"date":802,"open":803,"high":804,"low":805,"close":754,"change":417,"percent_change":806,"volume":807,"transactions":9,"vwap":754},"2026-07-02",103.81,104.15,102.18,-0.64,89500,{"date":809,"open":810,"high":600,"low":452,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",103.089996,103.39,0.55,0.53,66500,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":191,"percent_change":191,"volume":820,"transactions":9,"vwap":819},"2026-06-30",102.080002,103.029999,102.84,40100,{"date":822,"open":823,"high":824,"low":823,"close":541,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":541},"2026-06-29",101.36,103,1.81,1.79,77600,{"date":829,"open":830,"high":504,"low":830,"close":698,"change":273,"percent_change":273,"volume":831,"transactions":9,"vwap":698},"2026-06-26",99.62,110000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":436,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",100.6,101.019997,99.44,99.67,-1.02,63900,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":386,"volume":846,"transactions":9,"vwap":844},"2026-06-24",99.63,102.24,100.7,1.35,60400,{"date":848,"open":849,"high":850,"low":851,"close":653,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":653},"2026-06-23",99.29,100.15,99.28,-0.98,120200,{"date":855,"open":856,"high":502,"low":857,"close":857,"change":858,"percent_change":859,"volume":827,"transactions":9,"vwap":857},"2026-06-22",101.33,100.33,-1.78,-1.74,{"date":861,"open":862,"high":863,"low":622,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",101.32,102.51,102.11,1.54,1.53,78900,{"date":869,"open":788,"high":870,"low":363,"close":375,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":375},"2026-06-17",102.97,-2.47,-2.4,80300,{"date":875,"open":475,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",103.87,103.019997,103.040001,-0.17,-0.16,81900,{"date":883,"open":884,"high":885,"low":886,"close":599,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":599},"2026-06-15",103.5,104.33,103.050003,1.24,1.22,102600,{"date":891,"open":892,"high":892,"low":893,"close":384,"change":233,"percent_change":233,"volume":894,"transactions":9,"vwap":384},"2026-06-12",102.15,100.68,77700,{"date":896,"open":897,"high":423,"low":898,"close":413,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":413},"2026-06-11",99.51,99.15,2.7,2.73,71400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":858,"volume":909,"transactions":9,"vwap":907},"2026-06-10",100.38,100.82,99.010002,99.07,-1.8,69600,{"date":911,"open":912,"high":892,"low":651,"close":689,"change":913,"percent_change":913,"volume":768,"transactions":9,"vwap":689},"2026-06-09",100.77,0.63,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",99.87,100.78,99.74,100.24,0.65,68300,{"date":923,"open":505,"high":474,"low":849,"close":364,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":364},"2026-06-05",-2.04,-2.01,93300,{"date":928,"open":384,"high":929,"low":930,"close":931,"change":932,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",102.39,101.45,101.63,0.34,80400,{"date":935,"open":936,"high":937,"low":938,"close":435,"change":644,"percent_change":939,"volume":940,"transactions":9,"vwap":435},"2026-06-03",101.24,101.93,100.85,-0.72,89600,{"date":942,"open":502,"high":424,"low":943,"close":944,"change":245,"percent_change":244,"volume":945,"transactions":9,"vwap":944},"2026-06-02",101.31,102.019997,817000,{"date":947,"open":948,"high":948,"low":706,"close":949,"change":316,"percent_change":858,"volume":950,"transactions":9,"vwap":949},"2026-06-01",103.33,102.43,68500,{"date":952,"open":953,"high":954,"low":955,"close":558,"change":852,"percent_change":956,"volume":957,"transactions":9,"vwap":558},"2026-05-29",104.87,105.26,104.25,-0.93,67900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":534,"percent_change":52,"volume":964,"transactions":9,"vwap":963},"2026-05-28",104.41,105.36,103.91,105.27,96000,{"date":966,"open":591,"high":967,"low":591,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",105.14,104.76,1.83,1.78,122100,{"date":973,"open":877,"high":974,"low":975,"close":976,"change":727,"percent_change":728,"volume":977,"transactions":9,"vwap":976},"2026-05-26",103.19,102.31,102.93,86600,{"date":979,"open":472,"high":824,"low":980,"close":981,"change":672,"percent_change":52,"volume":982,"transactions":9,"vwap":981},"2026-05-22",102.33,102.47,76800,{"date":984,"open":985,"high":986,"low":392,"close":384,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":384},"2026-05-21",100.62,102.34,0.84,0.83,81800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",98.65,101.18,98.41,101.13,2.55,2.59,74900,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",98.99,98.11,98.58,-1.2,57000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",99.97,101.07,99.23,99.78,-0.09,80000,{"date":1015,"open":1016,"high":844,"low":1017,"close":916,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":916},"2026-05-15",100.64,99.8,-1.94,-1.91,142000,{"date":1022,"open":502,"high":736,"low":1023,"close":432,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":432},"2026-05-14",101.78,0.03,50200,{"date":1027,"open":1028,"high":706,"low":1029,"close":1023,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1023},"2026-05-13",101.27,100.66,0.29,188900,{"date":1033,"open":734,"high":929,"low":1034,"close":1035,"change":377,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",100.88,101.49,-0.97,53900,{"date":1039,"open":541,"high":453,"low":797,"close":1040,"change":376,"percent_change":852,"volume":1041,"transactions":9,"vwap":1040},"2026-05-11",102.48,48100,{"date":1043,"open":1044,"high":1045,"low":581,"close":1046,"change":1047,"percent_change":635,"volume":1048,"transactions":9,"vwap":1046},"2026-05-08",103.37,104.019997,103.49,0.31,39500,{"date":1050,"open":612,"high":1051,"low":736,"close":1052,"change":563,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",104.37,103.18,-0.26,61300,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",102.57,103.97,103.45,1.62,1.59,77900,{"date":1064,"open":1065,"high":1066,"low":413,"close":744,"change":1067,"percent_change":727,"volume":1068,"transactions":9,"vwap":744},"2026-05-05",102.089996,102.4,0.47,86000,{"date":1070,"open":892,"high":1071,"low":1072,"close":823,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":823},"2026-05-04",102.72,101.050003,-0.96,-0.94,66100,{"date":1077,"open":734,"high":1078,"low":1079,"close":445,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":445},"2026-05-01",103.25,101.91,0.24,60600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":817,"change":274,"percent_change":476,"volume":1087,"transactions":9,"vwap":817},"2026-04-30",102.029999,102.45,100.51,88600,{"date":1089,"open":1090,"high":1091,"low":362,"close":1092,"change":1093,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",100.46,101.099998,100.8,-0.18,72300,{"date":1096,"open":1097,"high":1098,"low":698,"close":1099,"change":708,"percent_change":709,"volume":1100,"transactions":9,"vwap":1099},"2026-04-28",101.2,101.46,100.98,66600,{"date":1102,"open":944,"high":1103,"low":1104,"close":1105,"change":347,"percent_change":417,"volume":1106,"transactions":9,"vwap":1105},"2026-04-27",102.28,101.37,101.76,135800,{"date":1108,"open":1109,"high":1110,"low":416,"close":1111,"change":45,"percent_change":426,"volume":1112,"transactions":9,"vwap":1111},"2026-04-24",101.67,102.53,102.44,55300,{"date":1114,"open":384,"high":472,"low":1115,"close":1116,"change":852,"percent_change":1073,"volume":1117,"transactions":9,"vwap":1116},"2026-04-23",100.67,101.44,460900,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-22",103.099998,102.2,102.42,0.02,84800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1066,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1066},"2026-04-21",104.07,104.11,102.19,-0.76,-0.74,79100,{"date":1134,"open":974,"high":1135,"low":843,"close":475,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":475},"2026-04-20",103.28,-0.31,-0.3,66400,{"date":1140,"open":1141,"high":571,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":853,"transactions":9,"vwap":1142},"2026-04-17",102.77,103.47,2.4,2.37,{"date":1146,"open":1098,"high":1098,"low":1147,"close":1009,"change":552,"percent_change":552,"volume":867,"transactions":9,"vwap":1009},"2026-04-16",100.48,{"date":1149,"open":362,"high":504,"low":1150,"close":1151,"change":273,"percent_change":273,"volume":1152,"transactions":9,"vwap":1151},"2026-04-15",99.96,101.3,87700,{"date":1154,"open":1155,"high":771,"low":1155,"close":1156,"change":1157,"percent_change":495,"volume":1158,"transactions":9,"vwap":1156},"2026-04-14",98.57,100.07,2.06,101100,{"date":1160,"open":1161,"high":1162,"low":229,"close":1162,"change":1163,"percent_change":987,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",96.76,98.010002,0.82,98500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":233,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",97.29,97.53,96.75,97.19,0.19,64700,{"date":1174,"open":208,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":873,"transactions":9,"vwap":1177},"2026-04-09",97.11,94.98,97,1.75,1.84,{"date":1181,"open":1182,"high":1169,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",96.45,94.89,95.25,2.61,2.82,74800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":838,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",92.81,91.47,92.64,-0.95,89400,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":132,"percent_change":987,"volume":1200,"transactions":9,"vwap":1199},"2026-04-06",92.63,93.6,93.59,57900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1190,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1190},"2026-04-02",92.059998,93.85,91.64,-1.23,-1.31,129900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":132,"percent_change":987,"volume":982,"transactions":9,"vwap":1214},"2026-04-01",93.95,94.61,93.26,94.040001,{"date":1216,"open":1205,"high":1217,"low":1218,"close":1213,"change":1219,"percent_change":1220,"volume":1152,"transactions":9,"vwap":1213},"2026-03-31",93.63,91.36,2.96,3.28,{"date":1222,"open":1223,"high":1224,"low":26,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-30",91.17,91.61,90.3,-0.05,-0.06,92800,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",92.61,90.24,90.35,-2.67,-2.87,69900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":406,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",93.98,94.78,92.99,93.019997,-1.67,70800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-25",95.010002,95.52,94.36,94.69,0.97,1.03,57600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",93.29,94.27,93.2,93.72,-0.45,-0.48,69700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-23",93.75,95.22,94.17,2.27,2.47,82400,{"date":1272,"open":1273,"high":1273,"low":1218,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",93.36,91.9,-1.95,-2.08,62700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1204,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1204},"2026-03-19",93.62,94.33,93.059998,-0.63,-0.67,117600,{"date":1287,"open":240,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-18",96.34,94.34,94.48,-2.13,-2.2,82500,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":738,"percent_change":66,"volume":1299,"transactions":9,"vwap":1298},"2026-03-17",96.23,96.94,96.61,86800,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":887,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",95.29,96.14,95.75,1.17,84100,{"date":1308,"open":219,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1270,"transactions":9,"vwap":1311},"2026-03-13",95.9,94.41,94.58,-0.51,-0.54,{"date":1315,"open":1288,"high":1298,"low":1316,"close":1317,"change":1292,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",95.040001,95.089996,-2.26,69000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1167,"change":1325,"percent_change":1325,"volume":950,"transactions":9,"vwap":1167},"2026-03-11",97.76,98.4,96.83,-0.15,{"date":1327,"open":272,"high":1328,"low":1329,"close":1330,"change":552,"percent_change":201,"volume":1331,"transactions":9,"vwap":1330},"2026-03-10",98.59,97.2,97.44,73200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":262,"change":1337,"percent_change":1337,"volume":1338,"transactions":9,"vwap":262},"2026-03-09",96.24,97.9,94.47,0.09,114200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1275,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",97.97,98,97.019997,97.58,-1.96,90600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":212,"percent_change":212,"volume":1353,"transactions":9,"vwap":1352},"2026-03-05",99.050003,100.11,98.69,99.53,106600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-04",98.37,99.71,98.31,99.48,1.6,1.63,79600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",96.56,98.18,95.56,97.88,-0.79,-0.8,185200,{"date":1373,"open":272,"high":323,"low":1374,"close":1375,"change":72,"percent_change":72,"volume":1376,"transactions":9,"vwap":1375},"2026-03-02",97.36,98.67,113200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",99.21,99.79,98.8,99.75,-0.42,75500,{"date":1386,"open":1387,"high":375,"low":651,"close":1388,"change":190,"percent_change":190,"volume":1389,"transactions":9,"vwap":1388},"2026-02-26",100.31,100.17,61800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":466,"percent_change":466,"volume":1396,"transactions":9,"vwap":1395},"2026-02-25",100.040001,100.3,99.45,100.050003,157700,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":573,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-24",98.85,100.21,99.94,1.43,68000,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-23",100.19,97.64,98.53,-2.35,-2.33,420000,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1034,"change":1416,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1034},"2026-02-20",99.58,101.089996,0.94,79500,{"date":1419,"open":1420,"high":1350,"low":1421,"close":1401,"change":806,"percent_change":806,"volume":1422,"transactions":9,"vwap":1401},"2026-02-19",100.019997,99.4,50600,{"date":1424,"open":918,"high":1425,"low":918,"close":372,"change":295,"percent_change":295,"volume":1426,"transactions":9,"vwap":372},"2026-02-18",101.25,41700,{"date":1428,"open":1429,"high":1430,"low":343,"close":1431,"change":1226,"percent_change":1226,"volume":894,"transactions":9,"vwap":1431},"2026-02-17",99.52,100,99.65,{"date":1433,"open":1414,"high":1434,"low":851,"close":1435,"change":1436,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",100.53,99.7,0.18,53600,{"date":1439,"open":717,"high":1440,"low":1441,"close":1429,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1429},"2026-02-12",102.14,99.32,-1.7,-1.68,143000,{"date":1446,"open":484,"high":1447,"low":905,"close":1448,"change":1312,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-11",102.07,101.22,-0.5,64200,{"date":1452,"open":1151,"high":1110,"low":1151,"close":779,"change":673,"percent_change":534,"volume":1453,"transactions":9,"vwap":779},"2026-02-10",92500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":699,"change":1459,"percent_change":1459,"volume":1460,"transactions":9,"vwap":699},"2026-02-09",100.97,101.6,100.23,-0.22,92700,{"date":1462,"open":1463,"high":1464,"low":898,"close":1465,"change":1466,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-06",99.43,101.55,101.43,0.57,93500,{"date":1469,"open":1470,"high":621,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-05",101.8,100.5,100.86,-2.21,-2.14,72200,{"date":1477,"open":1478,"high":955,"low":981,"close":1479,"change":1480,"percent_change":1383,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",103.8,103.07,-0.43,122200,{"date":1483,"open":1484,"high":953,"low":1485,"close":884,"change":1486,"percent_change":347,"volume":1487,"transactions":9,"vwap":884},"2026-02-03",104.42,102.46,-0.71,86300,{"date":1489,"open":878,"high":1490,"low":878,"close":1491,"change":920,"percent_change":913,"volume":1492,"transactions":9,"vwap":1491},"2026-02-02",104.62,104.21,95100,{"date":1494,"open":1495,"high":1496,"low":870,"close":1497,"change":1498,"percent_change":326,"volume":1158,"transactions":9,"vwap":1497},"2026-01-30",103.63,104.059998,103.56,-0.21,{"date":1500,"open":589,"high":589,"low":795,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-29",103.77,-0.49,-0.47,388200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1486,"volume":1512,"transactions":9,"vwap":1510},"2026-01-28",105.42,105.89,104.2,104.26,-0.75,999100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1171,"percent_change":1436,"volume":1519,"transactions":9,"vwap":1518},"2026-01-27",105.17,105.25,104.59,105.010002,51300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":939,"percent_change":347,"volume":1524,"transactions":9,"vwap":1523},"2026-01-26",105.5,104.82,57700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":107,"percent_change":107,"volume":1531,"transactions":9,"vwap":1530},"2026-01-23",105.21,105.75,105.080002,105.54,68200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":295,"percent_change":294,"volume":1538,"transactions":9,"vwap":1537},"2026-01-22",105.33,105.85,105,105.48,72800,{"date":1540,"open":824,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-21",104.95,102.89,104.55,1.94,1.89,103800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",103.52,103.84,102.38,102.61,-2.73,-2.59,125800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1502,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-16",105.92,106.080002,105.12,105.34,-0.46,113100,{"date":1565,"open":1566,"high":1567,"low":1507,"close":1568,"change":1466,"percent_change":1569,"volume":1062,"transactions":9,"vwap":1568},"2026-01-15",105.78,106.26,105.83,0.54,{"date":1571,"open":1572,"high":1573,"low":968,"close":954,"change":1574,"percent_change":223,"volume":921,"transactions":9,"vwap":954},"2026-01-14",106.11,106.12,-1.53,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":563,"percent_change":202,"volume":1580,"transactions":9,"vwap":1579},"2026-01-13",107.050003,106.23,106.79,99600,{"date":1582,"open":1583,"high":25,"low":1584,"close":1585,"change":1586,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-12",106.48,106.010002,107.059998,-0.02,97400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1305,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",105.94,107.14,105.45,107.080002,1.1,71800,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":825,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",103.82,106.089996,105.91,1.88,38900,{"date":1604,"open":1605,"high":1536,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",104.45,104.010002,104.029999,-0.33,-0.32,82600,{"date":1612,"open":877,"high":1613,"low":1614,"close":1615,"change":1416,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-06",104.49,102.83,104.36,0.91,368100,{"date":1619,"open":1620,"high":804,"low":1620,"close":1621,"change":1179,"percent_change":825,"volume":1622,"transactions":9,"vwap":1621},"2026-01-05",102.099998,103.42,113900,{"date":1624,"open":725,"high":725,"low":1625,"close":385,"change":692,"percent_change":306,"volume":1626,"transactions":9,"vwap":385},"2026-01-02",101.010002,101900,{"date":1628,"open":1629,"high":1629,"low":892,"close":1630,"change":1631,"percent_change":366,"volume":1632,"transactions":9,"vwap":1630},"2025-12-31",103.059998,102.16,-0.87,67000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":818,"change":1638,"percent_change":1480,"volume":1639,"transactions":9,"vwap":818},"2025-12-30",103.35,103.36,103.010002,-0.44,47900,{"date":1641,"open":1607,"high":1607,"low":1642,"close":1142,"change":1643,"percent_change":1073,"volume":1644,"transactions":9,"vwap":1142},"2025-12-29",103.31,-1,65200,{"date":1646,"open":571,"high":1647,"low":885,"close":1648,"change":1136,"percent_change":1137,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",104.86,104.47,234900,{"date":1651,"open":1652,"high":953,"low":1653,"close":1654,"change":1030,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-24",104.57,104.27,104.78,0.28,51000,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1613,"change":552,"percent_change":1459,"volume":1661,"transactions":9,"vwap":1613},"2025-12-23",104.69,104.23,68600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-22",104.66,105.089996,104.53,104.72,0.61,0.59,97700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1128,"change":506,"percent_change":1313,"volume":1676,"transactions":9,"vwap":1128},"2025-12-19",104.52,104.58,104.089996,91700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":589,"change":1681,"percent_change":572,"volume":1682,"transactions":9,"vwap":589},"2025-12-18",104.5,105.69,1.51,80200,{"date":1684,"open":1051,"high":1685,"low":463,"close":475,"change":543,"percent_change":544,"volume":1686,"transactions":9,"vwap":475},"2025-12-17",104.97,54700,{"date":1688,"open":1689,"high":1690,"low":1549,"close":1510,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1510},"2025-12-16",103.96,104.44,0.15,0.14,78400,{"date":1695,"open":1491,"high":1696,"low":1697,"close":1128,"change":1466,"percent_change":812,"volume":1698,"transactions":9,"vwap":1128},"2025-12-15",104.81,103.85,52700,{"date":1700,"open":569,"high":1615,"low":580,"close":796,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":796},"2025-12-12",0.17,0.16,46400,{"date":1705,"open":824,"high":1706,"low":976,"close":1044,"change":728,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1044},"2025-12-11",103.55,0.44,56400,{"date":1710,"open":1711,"high":811,"low":1711,"close":1712,"change":1713,"percent_change":865,"volume":1714,"transactions":9,"vwap":1712},"2025-12-10",101.5,102.92,1.56,73900,{"date":1716,"open":1472,"high":432,"low":1717,"close":823,"change":190,"percent_change":190,"volume":1718,"transactions":9,"vwap":823},"2025-12-09",100.74,95500,{"date":1720,"open":1103,"high":1103,"low":1415,"close":936,"change":1721,"percent_change":515,"volume":1722,"transactions":9,"vwap":936},"2025-12-08",-1.33,82100,{"date":1724,"open":1725,"high":810,"low":1725,"close":1057,"change":604,"percent_change":127,"volume":1726,"transactions":9,"vwap":1057},"2025-12-05",102.27,52300,{"date":1728,"open":1729,"high":1729,"low":483,"close":1630,"change":245,"percent_change":244,"volume":1730,"transactions":9,"vwap":1630},"2025-12-04",102.66,78300,{"date":1732,"open":416,"high":1733,"low":416,"close":1057,"change":1594,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1057},"2025-12-03",102.8,1.08,76400,{"date":1737,"open":779,"high":432,"low":1625,"close":716,"change":1738,"percent_change":1738,"volume":1739,"transactions":9,"vwap":716},"2025-12-02",-0.08,53700,{"date":1741,"open":689,"high":1440,"low":689,"close":1464,"change":1436,"percent_change":1436,"volume":1742,"transactions":9,"vwap":1464},"2025-12-01",118900,{"date":1744,"open":1072,"high":1464,"low":1072,"close":1104,"change":1669,"percent_change":1669,"volume":1745,"transactions":9,"vwap":1104},"2025-11-28",59400,{"date":1747,"open":1748,"high":1072,"low":1748,"close":917,"change":38,"percent_change":38,"volume":1749,"transactions":9,"vwap":917},"2025-11-26",100.28,73800,{"date":1751,"open":1322,"high":780,"low":1752,"close":1395,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1395},"2025-11-25",97.71,2.34,2.39,104700,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1752,"change":386,"percent_change":573,"volume":1760,"transactions":9,"vwap":1752},"2025-11-24",97.050003,98.15,133900,{"date":1762,"open":220,"high":1170,"low":1240,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-21",96.35,2.08,2.21,172600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1257,"change":1772,"percent_change":1773,"volume":1187,"transactions":9,"vwap":1257},"2025-11-20",97.010002,97.87,94.2,-1.59,-1.66,{"date":1775,"open":1776,"high":1182,"low":1777,"close":1778,"change":748,"percent_change":748,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",96.39,95.39,95.86,90000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":18,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":18},"2025-11-18",96.29,96.92,95.57,-1.61,-1.65,92200,{"date":1789,"open":1162,"high":1790,"low":1177,"close":1791,"change":376,"percent_change":436,"volume":1760,"transactions":9,"vwap":1791},"2025-11-17",98.97,97.5,{"date":1793,"open":263,"high":1794,"low":1795,"close":1796,"change":284,"percent_change":791,"volume":1797,"transactions":9,"vwap":1796},"2025-11-14",99.47,97.73,98.51,72100,{"date":1799,"open":1800,"high":1465,"low":1801,"close":1802,"change":1803,"percent_change":1554,"volume":1804,"transactions":9,"vwap":1802},"2025-11-13",101.26,98.98,99.099998,-2.64,73400,{"date":1806,"open":1807,"high":789,"low":1808,"close":1809,"change":1284,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-12",102.76,101.66,101.74,-0.65,38300,{"date":1813,"open":1630,"high":863,"low":1814,"close":472,"change":1815,"percent_change":1815,"volume":1816,"transactions":9,"vwap":472},"2025-11-11",101.9,0.23,32300,{"date":1818,"open":1819,"high":774,"low":930,"close":805,"change":477,"percent_change":887,"volume":1820,"transactions":9,"vwap":805},"2025-11-10",101.84,56600,{"date":1822,"open":1388,"high":1823,"low":897,"close":1824,"change":396,"percent_change":396,"volume":1825,"transactions":9,"vwap":1824},"2025-11-07",101.15,100.93,56300,{"date":1827,"open":1729,"high":1729,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-06",100.099998,100.56,-2.51,-2.44,111300,{"date":1834,"open":1620,"high":948,"low":385,"close":1479,"change":1835,"percent_change":476,"volume":1836,"transactions":9,"vwap":1479},"2025-11-05",1.29,51900,{"date":1838,"open":843,"high":1479,"low":1023,"close":1023,"change":1839,"percent_change":908,"volume":1840,"transactions":9,"vwap":1023},"2025-11-04",-1.87,55600,{"date":1842,"open":1843,"high":726,"low":1636,"close":1844,"change":1845,"percent_change":295,"volume":1417,"transactions":9,"vwap":1844},"2025-11-03",103.79,103.65,0.96,{"date":1847,"open":1848,"high":974,"low":1849,"close":1850,"change":1851,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-31",102.85,101.98,102.69,2.62,63000,{"date":1854,"open":1855,"high":385,"low":1420,"close":1156,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1156},"2025-10-30",100.94,-2.28,-2.23,115400,{"date":1860,"open":473,"high":473,"low":1814,"close":774,"change":544,"percent_change":436,"volume":1861,"transactions":9,"vwap":774},"2025-10-29",50500,{"date":1863,"open":1636,"high":1864,"low":1712,"close":798,"change":212,"percent_change":212,"volume":1865,"transactions":9,"vwap":798},"2025-10-28",104.13,56800,{"date":1867,"open":1868,"high":1869,"low":976,"close":1636,"change":573,"percent_change":1870,"volume":1632,"transactions":9,"vwap":1636},"2025-10-27",103.080002,103.78,1.38,{"date":1872,"open":736,"high":1141,"low":797,"close":797,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":797},"2025-10-24",-0.37,-0.36,48000,{"date":1877,"open":912,"high":445,"low":622,"close":445,"change":1878,"percent_change":132,"volume":1879,"transactions":9,"vwap":445},"2025-10-23",0.79,61000,{"date":1881,"open":864,"high":864,"low":1625,"close":1882,"change":582,"percent_change":758,"volume":1883,"transactions":9,"vwap":1882},"2025-10-22",101.53,66000,{"date":1885,"open":936,"high":725,"low":936,"close":1085,"change":476,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1085},"2025-10-21",1.26,75100,{"date":1889,"open":905,"high":620,"low":402,"close":993,"change":66,"percent_change":66,"volume":1890,"transactions":9,"vwap":993},"2025-10-20",61200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1748,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1748},"2025-10-17",99.54,100.43,99.39,0.72,65000,{"date":1899,"open":985,"high":689,"low":634,"close":1900,"change":1901,"percent_change":544,"volume":1902,"transactions":9,"vwap":1900},"2025-10-16",99.56,-1.07,49600,{"date":1904,"open":1099,"high":1905,"low":850,"close":1906,"change":233,"percent_change":233,"volume":1041,"transactions":9,"vwap":1906},"2025-10-15",101.64,100.63,{"date":1908,"open":1381,"high":698,"low":1909,"close":1894,"change":1047,"percent_change":1047,"volume":1910,"transactions":9,"vwap":1894},"2025-10-14",98.71,56500,{"date":1912,"open":1913,"high":362,"low":1913,"close":780,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":780},"2025-10-13",98.9,2.26,2.31,48200,{"date":1918,"open":1919,"high":699,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-10",100.99,97.83,97.86,-3.06,-3.03,115100,{"date":1926,"open":1927,"high":1927,"low":392,"close":1928,"change":1449,"percent_change":1502,"volume":1929,"transactions":9,"vwap":1928},"2025-10-09",101.12,100.92,53800,{"date":1931,"open":746,"high":1932,"low":844,"close":1933,"change":1934,"percent_change":1934,"volume":846,"transactions":9,"vwap":1933},"2025-10-08",101.65,101.42,0.48,{"date":1936,"open":1085,"high":1085,"low":1824,"close":1855,"change":858,"percent_change":407,"volume":1937,"transactions":9,"vwap":1855},"2025-10-07",54500,{"date":1939,"open":824,"high":824,"low":1819,"close":1071,"change":672,"percent_change":52,"volume":1940,"transactions":9,"vwap":1071},"2025-10-06",62100,{"date":1942,"open":1943,"high":1943,"low":621,"close":1944,"change":284,"percent_change":306,"volume":1883,"transactions":9,"vwap":1944},"2025-10-03",103.38,102.22,{"date":1946,"open":1947,"high":1947,"low":766,"close":610,"change":791,"percent_change":692,"volume":1948,"transactions":9,"vwap":610},"2025-10-02",103.92,92000,{"date":1950,"open":1551,"high":1951,"low":1551,"close":798,"change":1569,"percent_change":673,"volume":1952,"transactions":9,"vwap":798},"2025-10-01",103.75,135000,{"date":1954,"open":1635,"high":1635,"low":1065,"close":1955,"change":1130,"percent_change":644,"volume":1956,"transactions":9,"vwap":1955},"2025-09-30",102.87,53200,{"date":1958,"open":1959,"high":494,"low":795,"close":1495,"change":52,"percent_change":1934,"volume":1960,"transactions":9,"vwap":1495},"2025-09-29",103.59,68900,{"date":1962,"open":1849,"high":531,"low":1470,"close":531,"change":572,"percent_change":1963,"volume":1964,"transactions":9,"vwap":531},"2025-09-26",1.44,84600,{"date":1966,"open":1122,"high":1122,"low":1967,"close":483,"change":254,"percent_change":1968,"volume":982,"transactions":9,"vwap":483},"2025-09-25",101.19,-1.42,{"date":1970,"open":1971,"high":451,"low":1972,"close":531,"change":1973,"percent_change":1669,"volume":1974,"transactions":9,"vwap":531},"2025-09-24",102.95,102.62,0.6,82200,{"date":1976,"open":1951,"high":1843,"low":472,"close":1977,"change":1074,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-23",102.54,-0.91,79800,{"date":1981,"open":1495,"high":1982,"low":451,"close":1983,"change":563,"percent_change":1053,"volume":1984,"transactions":9,"vwap":1983},"2025-09-22",104.12,103.48,106300,{"date":1986,"open":1127,"high":1987,"low":533,"close":1951,"change":1988,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1951},"2025-09-19",104.34,-0.04,75400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1843,"change":202,"percent_change":201,"volume":1995,"transactions":9,"vwap":1843},"2025-09-18",104.38,104.56,103.73,160000,{"date":1997,"open":579,"high":1998,"low":1848,"close":1999,"change":2000,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-17",104.75,104.040001,-0.07,147400,{"date":2003,"open":1598,"high":1660,"low":2004,"close":1128,"change":534,"percent_change":52,"volume":2005,"transactions":9,"vwap":1128},"2025-09-16",103.64,59700,{"date":2007,"open":523,"high":1653,"low":1052,"close":522,"change":1416,"percent_change":2008,"volume":2009,"transactions":9,"vwap":522},"2025-09-15",0.92,78500,{"date":2011,"open":1725,"high":789,"low":2012,"close":1729,"change":1702,"percent_change":1702,"volume":1389,"transactions":9,"vwap":1729},"2025-09-12",102.21,{"date":2014,"open":689,"high":863,"low":689,"close":788,"change":2015,"percent_change":2016,"volume":1804,"transactions":9,"vwap":788},"2025-09-11",1.96,1.95,{"date":2018,"open":621,"high":621,"low":1748,"close":2019,"change":516,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-10",100.54,-1.24,111000,{"date":2023,"open":2024,"high":2024,"low":1091,"close":1470,"change":880,"percent_change":880,"volume":2025,"transactions":9,"vwap":1470},"2025-09-09",102.040001,55000,{"date":2027,"open":1944,"high":1944,"low":505,"close":2028,"change":122,"percent_change":122,"volume":2029,"transactions":9,"vwap":2028},"2025-09-08",101.96,44600,{"date":2031,"open":1620,"high":1614,"low":620,"close":2032,"change":191,"percent_change":191,"volume":1749,"transactions":9,"vwap":2032},"2025-09-05",101.71,{"date":2034,"open":773,"high":1932,"low":773,"close":385,"change":2015,"percent_change":2035,"volume":2036,"transactions":9,"vwap":385},"2025-09-04",1.97,55800,{"date":2038,"open":1394,"high":2039,"low":1421,"close":830,"change":1047,"percent_change":1047,"volume":2040,"transactions":9,"vwap":830},"2025-09-03",100.13,76300,{"date":2042,"open":2043,"high":2044,"low":1408,"close":2045,"change":2046,"percent_change":2046,"volume":1081,"transactions":9,"vwap":2045},"2025-09-02",98.61,99.36,99.31,-0.82,{"date":2048,"open":2049,"high":1104,"low":2050,"close":2039,"change":2051,"percent_change":72,"volume":2052,"transactions":9,"vwap":2039},"2025-08-29",101.14,99.89,-1.09,50100,{"date":2054,"open":1104,"high":1104,"low":985,"close":1448,"change":1171,"percent_change":1171,"volume":2055,"transactions":9,"vwap":1448},"2025-08-28",70900,{"date":2057,"open":781,"high":943,"low":707,"close":2058,"change":1701,"percent_change":1701,"volume":2059,"transactions":9,"vwap":2058},"2025-08-27",101.029999,62900,{"date":2061,"open":395,"high":2062,"low":395,"close":1472,"change":396,"percent_change":396,"volume":1682,"transactions":9,"vwap":1472},"2025-08-26",100.91,{"date":2064,"open":2065,"high":2066,"low":1350,"close":2067,"change":201,"percent_change":201,"volume":2068,"transactions":9,"vwap":2067},"2025-08-25",100.25,100.81,100.49,116400,{"date":2070,"open":324,"high":1717,"low":2071,"close":622,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":622},"2025-08-22",97.77,3.16,3.24,90200,{"date":2076,"open":2077,"high":660,"low":1769,"close":2078,"change":1313,"percent_change":305,"volume":2079,"transactions":9,"vwap":2078},"2025-08-21",97.69,97.57,65900,{"date":2081,"open":1379,"high":1379,"low":1330,"close":1002,"change":2082,"percent_change":2083,"volume":839,"transactions":9,"vwap":1002},"2025-08-20",-1.04,-1.05,{"date":2085,"open":1394,"high":1828,"low":634,"close":898,"change":879,"percent_change":879,"volume":2086,"transactions":9,"vwap":898},"2025-08-19",83400,{"date":2088,"open":2089,"high":1794,"low":2089,"close":1441,"change":147,"percent_change":147,"volume":2090,"transactions":9,"vwap":1441},"2025-08-18",98.88,93400,{"date":2092,"open":364,"high":2093,"low":1909,"close":2094,"change":1498,"percent_change":1498,"volume":2095,"transactions":9,"vwap":2094},"2025-08-15",99.6,98.94,88700,{"date":2097,"open":1351,"high":2098,"low":1408,"close":898,"change":1012,"percent_change":1012,"volume":2099,"transactions":9,"vwap":898},"2025-08-14",99.27,196600,{"date":2101,"open":2102,"high":1463,"low":2102,"close":2103,"change":1870,"percent_change":573,"volume":2104,"transactions":9,"vwap":2103},"2025-08-13",97.82,99.24,205800,{"date":2106,"open":2107,"high":1770,"low":2108,"close":1921,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1921},"2025-08-12",97.21,96.68,1.37,1.42,62300,{"date":2113,"open":2114,"high":1769,"low":1763,"close":2115,"change":1436,"percent_change":1171,"volume":2116,"transactions":9,"vwap":2115},"2025-08-11",96.5,96.49,78600,{"date":2118,"open":283,"high":1169,"low":1296,"close":2119,"change":2000,"percent_change":2000,"volume":2120,"transactions":9,"vwap":2119},"2025-08-08",96.31,81200,{"date":2122,"open":2123,"high":1175,"low":2124,"close":669,"change":2125,"percent_change":2125,"volume":2126,"transactions":9,"vwap":669},"2025-08-07",96.66,95.64,0.07,194700,{"date":2128,"open":2129,"high":1763,"low":2130,"close":2119,"change":2131,"percent_change":2132,"volume":1244,"transactions":9,"vwap":2119},"2025-08-06",94.86,94.73,1.8,1.9,{"date":2134,"open":199,"high":2135,"low":1771,"close":2136,"change":1691,"percent_change":1702,"volume":1306,"transactions":9,"vwap":2136},"2025-08-05",95,94.51,{"date":2138,"open":1267,"high":2139,"low":2140,"close":1249,"change":2141,"percent_change":89,"volume":2142,"transactions":9,"vwap":1249},"2025-08-04",94.5,93.76,0.95,108500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1803,"volume":2150,"transactions":9,"vwap":2148},"2025-08-01",93.69,93.86,92.84,93.41,-2.53,95200,{"date":2152,"open":1769,"high":2153,"low":1304,"close":2154,"change":1312,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-31",97.080002,95.94,-0.53,90500,{"date":2158,"open":2159,"high":2159,"low":2160,"close":1182,"change":1283,"percent_change":1810,"volume":1661,"transactions":9,"vwap":1182},"2025-07-30",97.32,95.96,{"date":2162,"open":2163,"high":2163,"low":271,"close":2153,"change":1370,"percent_change":2046,"volume":1228,"transactions":9,"vwap":2153},"2025-07-29",97.93,{"date":2165,"open":1795,"high":2166,"low":2167,"close":1368,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1368},"2025-07-28",98.325,97.35,0.56,0.58,44464,{"date":2172,"open":301,"high":2173,"low":2174,"close":2159,"change":2175,"percent_change":988,"volume":2176,"transactions":9,"vwap":2159},"2025-07-25",97.39,96.67,0.8,67700,{"date":2178,"open":2179,"high":2173,"low":229,"close":2180,"change":406,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-24",96.97,96.52,-1.79,83600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":913,"percent_change":920,"volume":1524,"transactions":9,"vwap":2188},"2025-07-23",97.94,98.29,97.85,98.28,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":337,"percent_change":23,"volume":1417,"transactions":9,"vwap":2194},"2025-07-22",96.96,97.8,96.69,97.65,{"date":2196,"open":253,"high":2197,"low":2198,"close":2199,"change":728,"percent_change":1067,"volume":2200,"transactions":9,"vwap":2199},"2025-07-21",96.89,96.37,96.54,84500,{"date":2202,"open":17,"high":2203,"low":1367,"close":2204,"change":38,"percent_change":2205,"volume":2040,"transactions":9,"vwap":2204},"2025-07-18",96.2,96.089996,0.77,{"date":2207,"open":1247,"high":1248,"low":211,"close":2208,"change":767,"percent_change":604,"volume":1087,"transactions":9,"vwap":2208},"2025-07-17",95.36,{"date":2210,"open":2211,"high":1266,"low":2212,"close":2213,"change":1815,"percent_change":1080,"volume":2214,"transactions":9,"vwap":2213},"2025-07-16",95.050003,94.029999,94.97,106700,{"date":2216,"open":232,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-15",96.32,94.74,-1.44,-1.5,88800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":932,"percent_change":152,"volume":2228,"transactions":9,"vwap":2227},"2025-07-14",95.88,96.19,95.61,96.18,49100,{"date":2230,"open":20,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":525,"volume":1389,"transactions":9,"vwap":2233},"2025-07-11",96.080002,95.27,95.84,-0.13,{"date":2236,"open":2237,"high":2227,"low":2238,"close":2239,"change":45,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-10",95.2,95.19,95.97,1.05,66300,{"date":2243,"open":2244,"high":1317,"low":1290,"close":2213,"change":1668,"percent_change":920,"volume":2245,"transactions":9,"vwap":2213},"2025-07-09",94.85,74300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1249,"change":202,"percent_change":1053,"volume":1075,"transactions":9,"vwap":1249},"2025-07-08",94.84,94.94,94.23,{"date":2252,"open":2253,"high":1247,"low":2254,"close":1212,"change":2255,"percent_change":222,"volume":2256,"transactions":9,"vwap":1212},"2025-07-07",94.54,93.94,-1.32,144200,{"date":2258,"open":2154,"high":2259,"low":1248,"close":2260,"change":2261,"percent_change":2262,"volume":768,"transactions":9,"vwap":2260},"2025-07-03",96.059998,95.93,0.64,0.67,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1302,"change":1878,"percent_change":987,"volume":2268,"transactions":9,"vwap":1302},"2025-07-02",94.99,95.42,94.49,221900,{"date":2270,"open":1258,"high":2271,"low":1258,"close":2139,"change":603,"percent_change":727,"volume":2272,"transactions":9,"vwap":2139},"2025-07-01",94.96,118700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1502,"percent_change":2279,"volume":800,"transactions":9,"vwap":2278},"2025-06-30",94.46,94.7,93.84,94.07,-0.52,{"date":2281,"open":2282,"high":199,"low":2283,"close":2284,"change":386,"percent_change":572,"volume":2285,"transactions":9,"vwap":2284},"2025-06-27",93.73,93.24,94.56,73100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1258,"change":1252,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1258},"2025-06-26",92.29,93.31,92.18,1.12,130700,{"date":2294,"open":2295,"high":1198,"low":1274,"close":2296,"change":1901,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-25",93.49,92.17,-1.15,87300,{"date":2300,"open":1259,"high":1259,"low":2301,"close":2283,"change":913,"percent_change":799,"volume":1722,"transactions":9,"vwap":2283},"2025-06-24",93.029999,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1231,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1231},"2025-06-23",91.050003,92.79,90.75,1.68,1.85,160600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":202,"percent_change":563,"volume":2316,"transactions":9,"vwap":2315},"2025-06-20",91.77,91.93,90.67,90.93,128300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":107,"percent_change":2125,"volume":2323,"transactions":9,"vwap":2322},"2025-06-18",91.22,92.089996,91.14,91.18,98700,{"date":2325,"open":2326,"high":2288,"low":2315,"close":2327,"change":2328,"percent_change":1772,"volume":2329,"transactions":9,"vwap":2327},"2025-06-17",92.010002,91.12,-1.47,119800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1305,"percent_change":274,"volume":1797,"transactions":9,"vwap":2335},"2025-06-16",92.050003,92.66,92,92.59,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":377,"percent_change":1901,"volume":2342,"transactions":9,"vwap":2341},"2025-06-13",91.23,92.42,91.019997,91.42,127000,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":1502,"percent_change":2155,"volume":2348,"transactions":9,"vwap":2347},"2025-06-12",92.24,92.8,92.41,114600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1370,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-11",94.13,94.19,92.58,92.9,-0.85,270300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":89,"percent_change":1594,"volume":2362,"transactions":9,"vwap":2360},"2025-06-10",92.95,93.7,92.72,70100,{"date":2364,"open":2365,"high":1190,"low":1218,"close":2366,"change":294,"percent_change":1251,"volume":2367,"transactions":9,"vwap":2366},"2025-06-09",91.69,92.68,93700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":888,"percent_change":845,"volume":2374,"transactions":9,"vwap":2373},"2025-06-06",91.96,92.15,91.53,91.79,112100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-05",92.54,93,89.96,90.57,-2.1,-2.27,163700,{"date":2385,"open":2386,"high":2387,"low":2290,"close":2388,"change":1053,"percent_change":562,"volume":1929,"transactions":9,"vwap":2388},"2025-06-04",92.97,93.15,92.67,{"date":2390,"open":2391,"high":1259,"low":2392,"close":2393,"change":673,"percent_change":2168,"volume":2394,"transactions":9,"vwap":2393},"2025-06-03",92.55,92.52,92.93,131900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2347,"change":1024,"percent_change":1024,"volume":2400,"transactions":9,"vwap":2347},"2025-06-02",92.11,92.44,90.84,141200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1503,"percent_change":1312,"volume":1964,"transactions":9,"vwap":2406},"2025-05-30",92.39,93.07,91.75,92.38,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":748,"percent_change":748,"volume":2412,"transactions":9,"vwap":2411},"2025-05-29",93.88,92.49,92.85,112300,{"date":2414,"open":2140,"high":2415,"low":2416,"close":2417,"change":1369,"percent_change":366,"volume":2418,"transactions":9,"vwap":2417},"2025-05-28",94,92.73,92.88,146400,{"date":2420,"open":2421,"high":2360,"low":2397,"close":2422,"change":2423,"percent_change":1219,"volume":2424,"transactions":9,"vwap":2422},"2025-05-27",92.13,93.67,2.69,79200,{"date":2426,"open":2427,"high":1218,"low":2428,"close":2429,"change":1486,"percent_change":709,"volume":2430,"transactions":9,"vwap":2429},"2025-05-23",90.21,90.099998,90.98,65400,{"date":2432,"open":2433,"high":2339,"low":2433,"close":2365,"change":1067,"percent_change":673,"volume":2434,"transactions":9,"vwap":2365},"2025-05-22",90.99,113300,{"date":2436,"open":2377,"high":2437,"low":2438,"close":2319,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2319},"2025-05-21",92.69,90.95,-2,-2.15,54100,{"date":2443,"open":2444,"high":2415,"low":2445,"close":2446,"change":2447,"percent_change":1383,"volume":2448,"transactions":9,"vwap":2446},"2025-05-20",93.55,92.82,93.22,-0.39,158700,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1873,"percent_change":2447,"volume":2454,"transactions":9,"vwap":2453},"2025-05-19",92.27,93.8,93.61,105000,{"date":2456,"open":2457,"high":2212,"low":1258,"close":1239,"change":2175,"percent_change":738,"volume":2458,"transactions":9,"vwap":1239},"2025-05-16",93.54,88900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":552,"percent_change":202,"volume":2465,"transactions":9,"vwap":2464},"2025-05-15",92.53,93.33,92.26,93.18,351700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2148,"change":1047,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2148},"2025-05-14",93.43,93.89,93.099998,0.33,122300,{"date":2474,"open":2377,"high":2475,"low":2377,"close":2470,"change":1594,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2470},"2025-05-13",93.53,1.2,291800,{"date":2479,"open":2421,"high":2421,"low":2480,"close":2334,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2334},"2025-05-12",91.13,4.63,5.3,161400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1707,"percent_change":534,"volume":950,"transactions":9,"vwap":2489},"2025-05-09",87.25,88,87,87.37,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":476,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-08",86.64,87.8,86.18,86.93,1.48,331400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":132,"percent_change":2008,"volume":2504,"transactions":9,"vwap":2503},"2025-05-07",85.12,86.019997,84.94,85.66,938000,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":347,"percent_change":1369,"volume":2510,"transactions":9,"vwap":2509},"2025-05-06",84.49,85.53,84.88,98100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1193,"percent_change":543,"volume":1840,"transactions":9,"vwap":2516},"2025-05-05",85.7,86.19,85.39,85.56,{"date":2518,"open":2519,"high":2488,"low":2520,"close":2521,"change":573,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-05-02",86.080002,85.54,86.51,1.66,114000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2169,"percent_change":2530,"volume":873,"transactions":9,"vwap":2529},"2025-05-01",85.089996,86.14,85.019997,85.099998,0.69,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":709,"percent_change":758,"volume":2537,"transactions":9,"vwap":2536},"2025-04-30",83.27,84.65,82.21,84.52,72000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":38,"volume":2545,"transactions":9,"vwap":2543},"2025-04-29",84.089996,85.34,84,85.29,0.62,93100,{"date":2547,"open":2548,"high":2520,"low":2549,"close":2550,"change":112,"percent_change":112,"volume":1861,"transactions":9,"vwap":2550},"2025-04-28",84.91,83.57,84.67,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2307,"volume":2558,"transactions":9,"vwap":2556},"2025-04-25",83.31,84.72,83.07,84.68,1.4,101600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":865,"percent_change":1601,"volume":2565,"transactions":9,"vwap":2564},"2025-04-24",81.73,83.3,81.54,83.28,73600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2132,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-23",82.82,83.61,81.48,81.74,2.38,130000,{"date":180,"open":176,"high":2575,"low":176,"close":2576,"change":1361,"percent_change":1764,"volume":2400,"transactions":9,"vwap":2576},80.58,79.84]