[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOG":3,"homepage-market-summary":29,"stock-historical-IVOG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOG","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},"Vanguard S&P Mid-Cap 400 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5556,0.7744,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},139.37,139.33,140.18,138.2313,1.1387,0.82,18106.496906,148.72,113.78,28663.491454288,73.2,4041,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},96.85,28362,10352172.863572,41.98,"2025-04-22",[181,184,194,204,214,225,235,246,257,268,279,289,299,308,317,327,338,348,358,369,379,389,400,410,421,431,442,452,463,474,482,492,502,512,522,532,542,552,561,572,583,594,603,613,623,633,642,652,662,671,680,689,698,709,719,729,739,748,758,767,773,782,790,797,804,812,820,828,836,842,849,857,866,872,879,887,895,902,910,918,927,935,940,948,957,964,968,975,984,990,997,1005,1012,1019,1028,1036,1044,1050,1055,1060,1067,1073,1081,1088,1096,1102,1110,1118,1125,1133,1141,1148,1156,1164,1169,1175,1180,1185,1191,1198,1205,1211,1220,1227,1236,1245,1253,1262,1270,1278,1286,1295,1303,1311,1319,1327,1335,1343,1350,1356,1363,1371,1378,1385,1391,1400,1409,1417,1424,1433,1441,1446,1453,1461,1467,1476,1482,1489,1496,1502,1508,1516,1523,1531,1538,1546,1552,1557,1561,1569,1577,1585,1591,1600,1604,1610,1614,1622,1627,1634,1642,1650,1656,1664,1669,1677,1684,1690,1698,1707,1713,1718,1723,1729,1735,1742,1748,1752,1759,1766,1771,1774,1780,1786,1792,1800,1806,1813,1817,1822,1828,1832,1838,1845,1852,1859,1867,1873,1880,1887,1896,1903,1911,1917,1924,1931,1937,1946,1951,1959,1965,1973,1980,1986,1993,1998,2003,2009,2016,2023,2029,2035,2040,2046,2052,2061,2067,2072,2077,2083,2086,2091,2096,2100,2105,2108,2114,2120,2126,2132,2135,2137,2144,2150,2154,2157,2163,2168,2175,2180,2186,2190,2195,2201,2207,2212,2217,2222,2227,2230,2237,2244,2250,2254,2258,2262,2269,2275,2281,2289,2296,2301,2307,2312,2318,2324,2329,2333,2337,2340,2348,2353,2357,2364,2368,2373,2378,2384,2388,2394,2401,2407,2412,2418,2427,2432,2437,2442,2448,2455,2461,2466,2471,2477,2483,2489,2495,2500,2507,2512,2518,2524,2530,2537,2542,2548,2554,2560,2567,2572,2578,2585,2590,2597,2602,2609,2616,2623,2629,2635,2641,2648,2654,2662,2669,2676,2682,2689,2696,2703,2709,2717,2724,2731,2736],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},351,139.7304,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",136.9,138.77,136.6101,1.6113,1.18,15419.530967,376,137.5818,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",137.36,137.5299,136.62,-0.4556,-0.33,16392.432707,337,137.1269,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",137.59,136.17,137.0756,-0.0344,-0.03,27958.691978,348,136.6443,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",136.69,137.35,136.02,137.11,-0.922,-0.67,21040.936987,388,136.6686,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",138.53,137.2,138.032,0.137,0.1,16586.705767,314,137.8743,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",137.52,138.13,136.88,137.895,-0.355,-0.26,832174.923854,461,137.2687,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",138.74,138.97,137.94,138.25,-0.59,-0.42,21811.665367,311,138.4714,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",138.91,139.29,138.255,138.84,0.65,0.47,16935.075564,259,138.7266,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",138.04,138.51,137.06,138.19,1.08,0.79,21010.103345,517,137.9902,{"date":280,"open":281,"high":282,"low":283,"close":219,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",137.54,137.73,136.43,-0.12,-0.09,21501.087564,403,136.9911,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",138.23,137.135,137.23,1.28,0.94,79442.438553,278,137.3753,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":242,"volume":306,"transactions":212,"vwap":307},"2026-09-16",136.86,137.6699,135,135.95,-0.36,16452.635401,136.6088,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":252,"volume":314,"transactions":315,"vwap":316},"2026-09-15",136.98,136,136.31,-0.8103,25752.544996,546,136.428,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",137.72,136.84,137.1203,-1.7997,-1.3,27390.598845,569,137.3292,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",138.54,139.13,138.4101,138.92,1.2519,0.91,12634.632477,366,138.8459,{"date":339,"open":340,"high":259,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",138.38,137.55,137.6681,-1.579,-1.13,13631.577021,441,138.0386,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",140.69,139.22,139.2471,-1.3729,-0.98,16189.981468,333,139.7236,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",141.29,141.4699,140.61,140.62,-0.78,-0.55,14849.166267,426,141.0616,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",140.32,141.49,141.4,0.3209,0.23,9839.261218,272,141.1414,{"date":380,"open":363,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",141.1404,139.73,141.0791,1.4806,1.06,12290.613601,307,140.6495,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",139.46,139.8899,139.06,139.5985,0.5685,0.41,15807.617713,385,139.4784,{"date":401,"open":402,"high":403,"low":249,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",139.69,140.02,139.03,-1.95,-1.38,17386.608968,505,139.4745,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",141.05,141.18,140.3901,140.98,-0.6517,-0.46,20520.00898,527,140.6658,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",143.8299,141.63,141.6317,-2.5683,-1.78,13605.535449,344,142.4917,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",144.51,144.69,143.63,144.2,0.37,0.26,14034.863484,319,144.0077,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",142.38,143.9351,143.83,1.265,0.89,12636.08735,304,143.6005,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",143.38,143.41,142.17,142.565,0.1873,0.13,12971.702256,396,142.6871,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",143.21,143.24,141.82,142.3777,-1.5423,-1.07,58452.870419,801,142.3378,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":437,"volume":480,"transactions":429,"vwap":481},"2026-08-21",144.45,143.1701,143.92,0.5372,14589.546012,143.6696,{"date":483,"open":446,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",144.42,143.17,143.3828,-1.3092,-0.9,15233.867742,485,143.8253,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",146.89,144.43,144.692,-0.828,-0.57,15133.052603,417,145.1314,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",147.03,145.3989,145.52,-2.7785,-1.87,16053.813197,533,146.1387,{"date":513,"open":514,"high":24,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",148.32,148.05,148.2985,-0.0715,-0.05,17703.207706,497,148.3541,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",147.74,148.37,147.67,0.6516,0.44,9889.698485,340,148.0247,{"date":533,"open":534,"high":535,"low":504,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",147.65,148.0232,147.7184,0.3984,0.27,22084.249832,384,147.4114,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":131,"volume":549,"transactions":550,"vwap":551},"2026-08-12",147.63,147.7088,146.69,147.32,1.14,80082.554511,507,147.09,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":375,"volume":559,"transactions":255,"vwap":560},"2026-08-11",146.15,147.04,146.125,146.18,0.335,10162.014309,146.3471,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",146.17,146.73,145.78,145.845,-0.403,-0.28,25238.809193,463,146.3043,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",145.65,146.45,145.5,146.248,2.6619,1.85,12265.696198,297,145.9224,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",143.89,145.11,143.14,143.5861,0.0261,0.02,20228.451009,331,144.2168,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":530,"vwap":602},"2026-08-05",144.95,145.88,143.56,-0.73,-0.51,10373.626058,144.1577,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",142.18,144.65,144.29,3.03,2.14,123237.827185,409,143.8996,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",139.28,141.3,141.26,1.98,1.42,30131.75078,520,140.603,{"date":624,"open":625,"high":626,"low":627,"close":615,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",140.45,140.536,138.2178,-0.0989,-0.07,17888.40064,390,139.2148,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":297,"vwap":641},"2026-07-30",138.79,139.3789,137.4126,1.8589,1.35,13935.568567,138.4735,{"date":643,"open":644,"high":645,"low":646,"close":237,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",140.03,140.43,137.34,-3.0326,-2.16,15726.423715,501,138.4946,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",141.01,139.27,140.5526,-0.9274,-0.66,12483.60937,406,140.0794,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":146,"volume":668,"transactions":669,"vwap":670},"2026-07-27",142.51,140.15181,141.48,0.5398,10752.140173,498,140.9939,{"date":672,"open":673,"high":605,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":287,"vwap":679},"2026-07-24",141.6,140.91,140.9402,0.0996,0.07,8488.869382,141.512,{"date":681,"open":682,"high":617,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",139.81,140.8406,-0.1394,-0.1,31475.697289,377,140.6167,{"date":690,"open":691,"high":692,"low":691,"close":415,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",140.94,141.805,-0.4152,-0.29,19684.875523,382,141.2714,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",140.54,141.44,140.09,141.3952,2.0461,1.47,13976.778835,322,140.9324,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",140.6,141.19,139.3491,-0.7509,-0.54,11938.470189,370,140.2507,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":221,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",139.15,140.76,138.695,140.1,-0.48,51514.542844,368,140.5184,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":498,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",140.41,141.709,140.3301,140.77,-0.4,43787.6319,494,140.4803,{"date":740,"open":605,"high":605,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",140.31,141.34,-0.2,-0.14,20075.547223,398,141.0473,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":172,"vwap":757},"2026-07-14",141.7,142.25,141.12,141.54,0.95,0.68,15701.999077,141.5608,{"date":759,"open":413,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":510,"vwap":766},"2026-07-13",141.9,140.425,140.59,-1.49,-1.05,15707.748553,140.9604,{"date":768,"open":454,"high":454,"low":666,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",142.080002,-0.76,-0.53,23500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",142.34,143.81,142.17999,142.84,1.97,1.4,14000,{"date":783,"open":363,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",140.99001,139.19,140.87,-0.88,-0.62,22700,{"date":791,"open":792,"high":792,"low":784,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",143.95,141.75,-2.38,-1.65,19100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":51,"volume":803,"transactions":9,"vwap":801},"2026-07-06",143.87,144.82001,144.13,0.7,14400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":658,"volume":811,"transactions":9,"vwap":809},"2026-07-02",145.55,146.38,142.029999,143.42999,-0.95,25000,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",145.21001,146.059998,144.38,-1.92,-1.31,76400,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",144.39999,146.46001,146.3,2.07,1.44,25100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":264,"volume":835,"transactions":9,"vwap":833},"2026-06-29",144.080002,144.52,142.92,144.23,0.67,16400,{"date":837,"open":838,"high":839,"low":840,"close":598,"change":841,"percent_change":658,"volume":803,"transactions":9,"vwap":598},"2026-06-26",143.55,144.17999,142.81,-0.96,{"date":843,"open":844,"high":845,"low":846,"close":831,"change":847,"percent_change":548,"volume":848,"transactions":9,"vwap":831},"2026-06-25",144.67999,145.81,143.69,1.63,23000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":231,"volume":856,"transactions":9,"vwap":854},"2026-06-24",142.67999,144.21001,142.41,142.89,0.14,11000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",142.47,143.91,141.75999,142.75,-2.29,-1.58,18400,{"date":867,"open":868,"high":869,"low":446,"close":869,"change":334,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",144.19,145.039993,0.63,29600,{"date":873,"open":874,"high":801,"low":875,"close":801,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":801},"2026-06-18",143.98,143.13,2.29,1.61,7500,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",143.86,144.88,141.84,-1.74,-1.21,12600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":781,"transactions":9,"vwap":892},"2026-06-16",144.48,145,143.52,143.58,-0.34,-0.24,{"date":896,"open":897,"high":898,"low":899,"close":478,"change":900,"percent_change":755,"volume":901,"transactions":9,"vwap":478},"2026-06-15",145.27,145.47,143.88,0.97,26500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":37,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-12",142.98,143.61,142.83,142.95,0.51,18300,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",139.14999,142.22,139,4.21,3.05,22800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",139.62,141.25999,137.8,138.0099945,-2.46,-1.75,5500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":126,"volume":934,"transactions":9,"vwap":932},"2026-06-09",140.71001,142.25999,136.92,140.47,0.56,15800,{"date":936,"open":616,"high":616,"low":937,"close":938,"change":518,"percent_change":939,"volume":901,"transactions":9,"vwap":938},"2026-06-08",139.52,139.91,-0.04,{"date":941,"open":777,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",142.42,139.31,139.96001,-3.8,-2.64,20100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",142.96001,144.10001,142.36,143.75999,0.42,0.29,15600,{"date":958,"open":959,"high":891,"low":960,"close":961,"change":962,"percent_change":538,"volume":963,"transactions":9,"vwap":961},"2026-06-03",142.62,141.88,143.34,0.39,49500,{"date":965,"open":793,"high":907,"low":793,"close":907,"change":334,"percent_change":966,"volume":967,"transactions":9,"vwap":907},"2026-06-02",0.64,25300,{"date":969,"open":970,"high":444,"low":971,"close":972,"change":126,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",140.82001,140.34,142.039993,0.28,23900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",141.57001,142.050003,141.14999,141.64,0.46,0.33,21300,{"date":985,"open":986,"high":980,"low":938,"close":987,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",140.28999,141.17999,0.01,15000,{"date":991,"open":808,"high":808,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",140.64999,141.17,-0.74,-0.52,11200,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-26",140.83,141.91,139.98,2.71,1.95,33500,{"date":1006,"open":1007,"high":1008,"low":250,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",138.67,139.2,1.37,0.99,13300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":908,"percent_change":437,"volume":1018,"transactions":9,"vwap":1017},"2026-05-21",136.81,138.33,136.17999,137.83,21800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",135.82001,137.64999,134.78999,137.32001,2.34,1.73,29500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":488,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",135.36,135.87,134.050003,134.98,-1.22,30200,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",137.75999,135.73,136.2,-1.14,-0.83,30700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":646,"change":1048,"percent_change":508,"volume":1049,"transactions":9,"vwap":646},"2026-05-15",138.10001,136.77,-2.62,32500,{"date":1051,"open":1052,"high":1053,"low":330,"close":944,"change":263,"percent_change":264,"volume":1054,"transactions":9,"vwap":944},"2026-05-14",139.94,140.12,32400,{"date":1056,"open":937,"high":937,"low":1057,"close":943,"change":121,"percent_change":1058,"volume":1059,"transactions":9,"vwap":943},"2026-05-13",137.89,0.18,17000,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1059,"transactions":9,"vwap":1064},"2026-05-12",139.59,137.44,139.059998,-1.19,-0.85,{"date":1068,"open":1069,"high":350,"low":1069,"close":1070,"change":954,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",139.89,140.25,0.3,36700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",140.7,139.53,139.83,0.81,0.58,19300,{"date":1082,"open":1083,"high":1083,"low":914,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",142.14999,139.020004,-2.06,-1.46,19700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-05-06",139.50999,141.080002,139.28999,3.9,2.84,20200,{"date":1097,"open":1098,"high":206,"low":312,"close":1099,"change":1100,"percent_change":780,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",136.33,137.17999,1.89,94700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":685,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",135.31,136.32001,134.73,135.28999,-0.13,18600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":437,"volume":1117,"transactions":9,"vwap":1115},"2026-05-01",135.88,136.14,135.28,135.42,0.5,108600,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1026,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",133.25999,135.039993,134.92,2.3,24100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",133.77,132.14999,132.62,-1.1,-0.82,20500,{"date":1134,"open":1135,"high":1107,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",135.12,133.28999,133.72,-2.35,-1.73,32200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1108,"percent_change":685,"volume":1147,"transactions":9,"vwap":1146},"2026-04-27",136.23,136.42999,135.59,136.070007,22900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1040,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1040},"2026-04-24",136.19,136.7,135.48,0.75,0.55,25700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":210,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",135.5,136.24001,133.8,135.45,-0.02,24000,{"date":1165,"open":1166,"high":1166,"low":1107,"close":1152,"change":1167,"percent_change":995,"volume":1168,"transactions":9,"vwap":1152},"2026-04-22",137.61,-0.71,51800,{"date":1170,"open":1171,"high":1172,"low":304,"close":1150,"change":1173,"percent_change":1131,"volume":1174,"transactions":9,"vwap":1150},"2026-04-21",137.71001,138.75,-1.12,18700,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":802,"percent_change":908,"volume":1179,"transactions":9,"vwap":1178},"2026-04-20",136.25,137.31,24600,{"date":1181,"open":1030,"high":1182,"low":1030,"close":1183,"change":80,"percent_change":1184,"volume":1095,"transactions":9,"vwap":1183},"2026-04-17",137.25,136.61,2.31,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":111,"percent_change":111,"volume":947,"transactions":9,"vwap":1190},"2026-04-16",133.91,134.44,133.16,133.52,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":939,"volume":1179,"transactions":9,"vwap":1196},"2026-04-15",133.92999,133.97,133.050003,133.53,-0.06,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":22,"percent_change":1204,"volume":983,"transactions":9,"vwap":1203},"2026-04-14",133.44,134.12,133.14,133.59,0.62,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1003,"percent_change":1210,"volume":1179,"transactions":9,"vwap":1209},"2026-04-13",130.3,132.95,132.77,1.49,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",131.39,131.52,130.73,130.82001,-0.5,-0.38,31600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":518,"percent_change":939,"volume":1226,"transactions":9,"vwap":1225},"2026-04-09",130.74001,131.89999,130.39,131.32001,46600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",131.55,132.38,130.86,131.37,4.55,3.59,37200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",126.78,127.29,126.34,126.82,-0.27,-0.21,132600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":396,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",126.86,127.14,125.87,127.089996,0.52,27400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-02",124.31,127.69,124.12,126.57,0.04,0.03,32800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",126.22,127.64,126.53,1.5,1.2,77800,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",122.050003,125.6,125.029999,4.12,3.41,24900,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-30",124.059998,120.31,120.91,-1.5,-1.23,63700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",123.8,124.13,122.29,122.41,-2.27,-1.82,28100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",126.24,127.040001,124.68,-2.67,-2.1,11600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":385,"volume":1310,"transactions":9,"vwap":1308},"2026-03-25",127.67,127.82,126.67,127.35,1.33,45000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":933,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-24",124.080002,126.65,123.93,126.019997,0.45,16900,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-23",124.97,127,125.46,2.61,2.12,27500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1048,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",125.69,125.79,121.85,122.85,-3.3,67500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1154,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",123.85,126.88,123.54,126.15,0.69,19400,{"date":1344,"open":1345,"high":1346,"low":1323,"close":1323,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1323},"2026-03-18",125.93,126.97,-0.81,-0.64,19000,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":834,"volume":1087,"transactions":9,"vwap":1354},"2026-03-17",125.45,126.75,126.27,0.84,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":101,"volume":865,"transactions":9,"vwap":1361},"2026-03-16",125.66,126.52,125.22,125.43,1.26,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":694,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",125.29,126.12,123.74,124.17,-0.23,12900,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-12",126.36,124.46,-3.25,-2.54,14100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":242,"percent_change":743,"volume":1384,"transactions":9,"vwap":1383},"2026-03-11",127.42,128.3,126.73,127.71,9000,{"date":1386,"open":1387,"high":1388,"low":1265,"close":1389,"change":210,"percent_change":1162,"volume":1390,"transactions":9,"vwap":1389},"2026-03-10",128.020004,129.82001,127.97,20400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-09",124.83,128.13,124.089996,128,2.24,1.78,35200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",126.96,127.18,125.67,125.76,-3.21,-2.49,18000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":884,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",129.91,131.089996,127.9,128.97,-2.28,15400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":106,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-04",132.24001,130.53999,131.25,0.05,25500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-03",131.14,132.020004,128.58,131.19,-2.69,-2.01,174700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-02",131.28999,134.28,133.88,1.46,1.1,26300,{"date":1442,"open":1435,"high":1443,"low":1444,"close":1443,"change":1348,"percent_change":725,"volume":1445,"transactions":9,"vwap":1443},"2026-02-27",132.42,131.22,10700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":437,"percent_change":973,"volume":1452,"transactions":9,"vwap":1451},"2026-02-26",133.32001,133.67,131.71001,133.059998,14900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":802,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",132.75999,133.2,131.99001,132.69,0.53,199400,{"date":1462,"open":1463,"high":1427,"low":1464,"close":1457,"change":1465,"percent_change":1009,"volume":1466,"transactions":9,"vwap":1457},"2026-02-24",130.52,130.12,1.79,12000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-23",131.63,131.81,129.52,130.2,-2.17,-1.64,35000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":900,"percent_change":158,"volume":1481,"transactions":9,"vwap":1480},"2026-02-20",131.070007,133.21001,132.37,23200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1153,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-19",130.32001,131.39999,130.050003,0.57,139600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1341,"percent_change":1459,"volume":1495,"transactions":9,"vwap":1494},"2026-02-18",130.63,131.89,130.47,130.64999,8600,{"date":1497,"open":1498,"high":1493,"low":1499,"close":1500,"change":981,"percent_change":1501,"volume":983,"transactions":9,"vwap":1500},"2026-02-17",128.99001,128.25999,129.96001,0.36,{"date":1503,"open":1504,"high":1420,"low":1387,"close":1505,"change":1309,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-13",128.52,129.5,1.04,16200,{"date":1509,"open":1510,"high":1511,"low":1396,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-12",130.78999,131.92,128.17,-1.84,-1.42,62500,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":995,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",131.61,129.13,130.0099945,-0.68,28700,{"date":1524,"open":1525,"high":1412,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",131.029999,130.31,130.69,-0.22,-0.17,21500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":548,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-09",129.8,131.28,130.91,0.88,15200,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",127.27,130.059998,129.77,4.64,3.71,12500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":894,"volume":1124,"transactions":9,"vwap":1550},"2026-02-05",124.49,126.42,125.13,-0.3,{"date":1553,"open":1402,"high":1554,"low":1555,"close":1361,"change":994,"percent_change":252,"volume":1556,"transactions":9,"vwap":1361},"2026-02-04",127.2,123.97,24200,{"date":1558,"open":1239,"high":1239,"low":1559,"close":1560,"change":893,"percent_change":1242,"volume":1377,"transactions":9,"vwap":1560},"2026-02-03",124.59,126.17,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-02",124.5,126.84,126.51,1.32,1.05,44400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":763,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-30",126.43,127.17,124.47,125.19,-1.18,13100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-29",127.84,125.33,126.68,-1.2,-0.94,35300,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":210,"percent_change":1162,"volume":1590,"transactions":9,"vwap":1589},"2026-01-28",128.24001,127.39,127.88,17500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-27",128.050003,128.070007,127.45,127.91,0.24,0.19,10200,{"date":1601,"open":1589,"high":1602,"low":1595,"close":1305,"change":939,"percent_change":210,"volume":1603,"transactions":9,"vwap":1305},"2026-01-26",128.5,23100,{"date":1605,"open":1428,"high":1428,"low":1606,"close":1383,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1383},"2026-01-23",127.16,-1.28,-0.99,16000,{"date":1611,"open":1612,"high":1520,"low":1613,"close":1498,"change":1058,"percent_change":855,"volume":1155,"transactions":9,"vwap":1498},"2026-01-22",129.75999,128.42,{"date":1615,"open":1413,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-21",129.32001,127.38,128.81,1.84,1.45,17400,{"date":1623,"open":1624,"high":1625,"low":1314,"close":1346,"change":1284,"percent_change":841,"volume":1626,"transactions":9,"vwap":1346},"2026-01-20",126.74,128.36,23700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":221,"percent_change":995,"volume":1633,"transactions":9,"vwap":1632},"2026-01-16",128.78,128.92,127.83,128.2,22600,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-15",128.059998,129.41,128.87,1.94,1.53,65000,{"date":1643,"open":1322,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-14",127.19,126.099998,126.93,0.11,0.09,12800,{"date":1651,"open":1652,"high":1588,"low":1653,"close":1241,"change":538,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1241},"2026-01-13",126.98,126.61,0.21,8800,{"date":1657,"open":1658,"high":1307,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-12",125.059998,125.019997,126.55,0.61,0.48,17600,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1566,"percent_change":385,"volume":827,"transactions":9,"vwap":1668},"2026-01-09",124.77,126.010002,125.94,{"date":1670,"open":1671,"high":1672,"low":1257,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-08",125.27,125.4,124.62,-0.49,-0.39,11800,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1608,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",125.68,124.85,125.11,-0.79,13900,{"date":1685,"open":1686,"high":1645,"low":1687,"close":1645,"change":1688,"percent_change":1398,"volume":1689,"transactions":9,"vwap":1645},"2026-01-06",123.45,122.95,2.21,74100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":779,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-05",122.81,124.040001,122.8,123.89,1.62,155100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-02",121.19,122.16,120.71,121.92,1.72,1.43,21100,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1086,"percent_change":1582,"volume":1712,"transactions":9,"vwap":1711},"2025-12-31",121.47,120.040001,120.2,20800,{"date":1714,"open":1701,"high":1715,"low":1716,"close":1716,"change":1348,"percent_change":995,"volume":1717,"transactions":9,"vwap":1716},"2025-12-30",122.25,121.66,14500,{"date":1719,"open":1720,"high":1694,"low":1721,"close":1722,"change":488,"percent_change":599,"volume":803,"transactions":9,"vwap":1722},"2025-12-29",122.39,121.9,122.3,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1197,"volume":1717,"transactions":9,"vwap":1727},"2025-12-26",123.39,122.66,123.2,-0.08,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1058,"volume":1423,"transactions":9,"vwap":1732},"2025-12-24",123.25,123.28,122.67,0.22,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":988,"percent_change":988,"volume":1741,"transactions":9,"vwap":1740},"2025-12-23",122.83,123.16,122.56,123.059998,20000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1153,"percent_change":1661,"volume":1747,"transactions":9,"vwap":1746},"2025-12-22",122.47,123.42,123.050003,16600,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1722,"change":754,"percent_change":131,"volume":803,"transactions":9,"vwap":1722},"2025-12-19",121.32,122.64,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1536,"percent_change":37,"volume":1758,"transactions":9,"vwap":1757},"2025-12-18",121.61,122.080002,120.89,121.35,16100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1066,"percent_change":1765,"volume":989,"transactions":9,"vwap":1764},"2025-12-17",121.49,122.38,120.25,120.47,-0.7,{"date":1767,"open":1754,"high":1768,"low":1769,"close":1750,"change":599,"percent_change":1770,"volume":1545,"transactions":9,"vwap":1750},"2025-12-16",121.94,120.68,-0.6,{"date":1772,"open":1773,"high":1773,"low":1754,"close":1272,"change":1197,"percent_change":518,"volume":848,"transactions":9,"vwap":1272},"2025-12-15",123.26,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1139,"volume":1408,"transactions":9,"vwap":1778},"2025-12-12",124.61,122.089996,122.11,-2.15,{"date":1781,"open":1782,"high":1374,"low":1782,"close":1783,"change":1784,"percent_change":101,"volume":1785,"transactions":9,"vwap":1783},"2025-12-11",122.71,124.26,1.24,7200,{"date":1787,"open":1756,"high":1788,"low":1756,"close":1789,"change":1790,"percent_change":1696,"volume":1791,"transactions":9,"vwap":1789},"2025-12-10",123.21,123.019997,1.96,27300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-09",120.57,121.7,121.059998,-0.18,-0.15,9500,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":221,"percent_change":365,"volume":1805,"transactions":9,"vwap":1804},"2025-12-08",122.19,121.040001,121.24,29100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1071,"percent_change":121,"volume":1812,"transactions":9,"vwap":1811},"2025-12-05",121.97,122.22,121.64,121.91,15900,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1754,"change":802,"percent_change":1079,"volume":835,"transactions":9,"vwap":1754},"2025-12-04",120.92,122.040001,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1282,"change":908,"percent_change":954,"volume":1821,"transactions":9,"vwap":1282},"2025-12-03",119.88,121.010002,7100,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1529,"percent_change":744,"volume":1827,"transactions":9,"vwap":1826},"2025-12-02",121.25,120.34,120.4,5300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1794,"change":599,"percent_change":1770,"volume":1147,"transactions":9,"vwap":1794},"2025-12-01",120,121.4,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1317,"volume":1837,"transactions":9,"vwap":1835},"2025-11-28",121.11,121.3,0.54,1200,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":295,"volume":1844,"transactions":9,"vwap":1842},"2025-11-26",120.010002,121.31,120.76,1.12,19900,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1696,"volume":1851,"transactions":9,"vwap":1849},"2025-11-25",117.45,119.66,119.64,1.91,10000,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":956,"transactions":9,"vwap":1856},"2025-11-24",116.3,117.75,117.73,1.36,1.17,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1717,"transactions":9,"vwap":1864},"2025-11-21",114.57,116.8,114.27,116.37,2.46,2.16,{"date":1868,"open":1869,"high":1870,"low":25,"close":1871,"change":1415,"percent_change":1872,"volume":1011,"transactions":9,"vwap":1871},"2025-11-20",117.66,118.019997,113.91,-1.96,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":438,"percent_change":1734,"volume":1879,"transactions":9,"vwap":1878},"2025-11-19",115.97,116.62,115.59,116.19,13600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":264,"percent_change":396,"volume":1886,"transactions":9,"vwap":1885},"2025-11-18",115,116.22,114.51,115.93,69200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-17",117.2,117.61,115.11,115.46,-2.07,-1.76,16500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1529,"percent_change":744,"volume":1902,"transactions":9,"vwap":1901},"2025-11-14",116.17,118.41,116.010002,117.53,13500,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-13",120.41,117.58,117.7,-3.13,-2.59,16800,{"date":1912,"open":1913,"high":1824,"low":1914,"close":1915,"change":1662,"percent_change":126,"volume":1916,"transactions":9,"vwap":1915},"2025-11-12",120.6,120.56,120.83,37100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":744,"percent_change":284,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",120.59,120.62,119.71,120.35,11500,{"date":1925,"open":1815,"high":1926,"low":1927,"close":1928,"change":548,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-10",121,119.59,120.49,0.96,6300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1843,"percent_change":754,"volume":1936,"transactions":9,"vwap":1934},"2025-11-07",117.5,119.35,117.32,7700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-06",119.25,119.56,118.010002,118.23,-1.33,-1.11,7600,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1940,"change":44,"percent_change":1355,"volume":1950,"transactions":9,"vwap":1940},"2025-11-05",118.98,120.029999,10100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":996,"transactions":9,"vwap":1956},"2025-11-04",118.059998,119.18,117.89,118.56,-1,-0.84,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1940,"change":715,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1940},"2025-11-03",120.019997,118.13,-0.45,9700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1968},"2025-10-31",119.65,120.099998,118.99,1.09,0.92,31100,{"date":1974,"open":1975,"high":1794,"low":1976,"close":1977,"change":1284,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-30",119.43,118.97,119.010002,-1.02,10600,{"date":1981,"open":1982,"high":1983,"low":1819,"close":1984,"change":1131,"percent_change":1521,"volume":1985,"transactions":9,"vwap":1984},"2025-10-29",120.66,121.65,120.24,14600,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1796,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1796},"2025-10-28",121.99,120.88,-0.91,-0.75,17800,{"date":1994,"open":1722,"high":1995,"low":1996,"close":1808,"change":1204,"percent_change":908,"volume":1997,"transactions":9,"vwap":1808},"2025-10-27",122.43,121.59,19800,{"date":1999,"open":1716,"high":2000,"low":2001,"close":1757,"change":1970,"percent_change":334,"volume":2002,"transactions":9,"vwap":1757},"2025-10-24",122.019997,121.22,13800,{"date":2004,"open":2005,"high":1913,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1599,"transactions":9,"vwap":2006},"2025-10-23",118.65,120.26,1.87,1.58,{"date":2010,"open":1940,"high":1711,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-22",117.78,118.39,-1.72,-1.43,17900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":802,"volume":1923,"transactions":9,"vwap":2021},"2025-10-21",118.92,120.17,118.79,120.11,0.83,{"date":2024,"open":2025,"high":2026,"low":2005,"close":2027,"change":294,"percent_change":274,"volume":2028,"transactions":9,"vwap":2027},"2025-10-20",119.040001,119.5,119.28,20600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":538,"percent_change":375,"volume":789,"transactions":9,"vwap":2034},"2025-10-17",117.56,118.27,117.059998,118,{"date":2036,"open":1967,"high":1967,"low":2037,"close":1856,"change":2038,"percent_change":1041,"volume":2039,"transactions":9,"vwap":1856},"2025-10-16",117.4,-1.36,8300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":1197,"percent_change":518,"volume":2045,"transactions":9,"vwap":2044},"2025-10-15",120.37,118.45,119.089996,12200,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":834,"percent_change":1487,"volume":2051,"transactions":9,"vwap":2050},"2025-10-14",117.25,119.91,119.15,18100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-13",117.43,118.75,117.23,118.48,2.53,2.18,11700,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2051,"transactions":9,"vwap":2064},"2025-10-10",119.68,115.95,-3.26,-2.73,{"date":2068,"open":2069,"high":2069,"low":1948,"close":2070,"change":2071,"percent_change":470,"volume":1390,"transactions":9,"vwap":2070},"2025-10-09",120.74,119.21,-1.29,{"date":2073,"open":2026,"high":2074,"low":2075,"close":2076,"change":1705,"percent_change":1268,"volume":2002,"transactions":9,"vwap":2076},"2025-10-08",120.75,119.24,120.5,{"date":2078,"open":2079,"high":1769,"low":1956,"close":2080,"change":1283,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-07",120.52,119.07,-1.24,7900,{"date":2084,"open":1926,"high":2085,"low":1949,"close":1794,"change":141,"percent_change":538,"volume":1545,"transactions":9,"vwap":1794},"2025-10-06",121.17,{"date":2087,"open":1984,"high":2088,"low":2089,"close":1763,"change":1597,"percent_change":2090,"volume":983,"transactions":9,"vwap":1763},"2025-10-03",120.98,119.82,0.2,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1840,"change":141,"percent_change":538,"volume":1545,"transactions":9,"vwap":1840},"2025-10-02",119.83,120.18,119.12,{"date":2097,"open":2098,"high":2089,"low":2098,"close":2099,"change":1654,"percent_change":1058,"volume":1018,"transactions":9,"vwap":2099},"2025-10-01",118.77,119.69,{"date":2101,"open":2102,"high":1940,"low":2103,"close":2104,"change":677,"percent_change":106,"volume":1799,"transactions":9,"vwap":2104},"2025-09-30",119.54,118.58,119.48,{"date":2106,"open":1922,"high":1922,"low":1954,"close":2107,"change":242,"percent_change":1528,"volume":1979,"transactions":9,"vwap":2107},"2025-09-29",119.41,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":88,"volume":2082,"transactions":9,"vwap":2111},"2025-09-26",119.050003,119.67,118.8,1.21,{"date":2115,"open":1962,"high":2116,"low":2117,"close":2118,"change":1765,"percent_change":252,"volume":2119,"transactions":9,"vwap":2118},"2025-09-25",118.55,117.86,118.46,14800,{"date":2121,"open":2122,"high":1920,"low":2123,"close":2124,"change":1607,"percent_change":2125,"volume":835,"transactions":9,"vwap":2124},"2025-09-24",120.43,119.14,119.16,-1.06,{"date":2127,"open":2128,"high":2129,"low":1984,"close":2130,"change":1529,"percent_change":744,"volume":2131,"transactions":9,"vwap":2130},"2025-09-23",120.82,121.52,120.44,9100,{"date":2133,"open":1710,"high":1920,"low":2063,"close":2134,"change":1647,"percent_change":1648,"volume":1370,"transactions":9,"vwap":2134},"2025-09-22",120.61,{"date":2136,"open":1709,"high":1709,"low":1711,"close":2076,"change":788,"percent_change":600,"volume":856,"transactions":9,"vwap":2076},"2025-09-19",{"date":2138,"open":2139,"high":1824,"low":1961,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-18",120.15,121.12,1.66,1.39,13700,{"date":2145,"open":2146,"high":1824,"low":2147,"close":2148,"change":305,"percent_change":1551,"volume":2149,"transactions":9,"vwap":2148},"2025-09-17",119.87,119.27,119.46,11400,{"date":2151,"open":2094,"high":2094,"low":2152,"close":2089,"change":694,"percent_change":894,"volume":2153,"transactions":9,"vwap":2089},"2025-09-16",119.099998,12100,{"date":2155,"open":1984,"high":1815,"low":2156,"close":2021,"change":1162,"percent_change":1162,"volume":1318,"transactions":9,"vwap":2021},"2025-09-15",120.07,{"date":2158,"open":2159,"high":1796,"low":2160,"close":2160,"change":2161,"percent_change":841,"volume":2162,"transactions":9,"vwap":2160},"2025-09-12",121.029999,120.13,-1.17,8500,{"date":2164,"open":2165,"high":1841,"low":2165,"close":1835,"change":2166,"percent_change":2167,"volume":1902,"transactions":9,"vwap":1835},"2025-09-11",119.63,2.1,1.76,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1648,"percent_change":2174,"volume":2002,"transactions":9,"vwap":2173},"2025-09-10",119.45,120.22,118.63,119.2,0.08,{"date":2176,"open":2156,"high":2156,"low":2020,"close":2177,"change":1173,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-09",119.11,-0.93,26900,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2185,"volume":967,"transactions":9,"vwap":2184},"2025-09-08",120.72,119.55,120.23,0,{"date":2187,"open":1928,"high":2188,"low":1934,"close":2184,"change":264,"percent_change":962,"volume":2189,"transactions":9,"vwap":2184},"2025-09-05",121.29,52000,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2166,"percent_change":1398,"volume":2194,"transactions":9,"vwap":2193},"2025-09-04",117.94,119.76,1239800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1869,"change":1528,"percent_change":2200,"volume":1979,"transactions":9,"vwap":1869},"2025-09-03",117.87,118.12,116.98,-0.19,{"date":2202,"open":2033,"high":2203,"low":2204,"close":2203,"change":1218,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-02",117.88,116.9,-0.32,12700,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":470,"percent_change":488,"volume":1945,"transactions":9,"vwap":2211},"2025-08-29",119.3,117.82,118.26,{"date":2213,"open":2110,"high":2214,"low":2215,"close":2214,"change":1487,"percent_change":1662,"volume":2216,"transactions":9,"vwap":2214},"2025-08-28",119.33,118.61,14700,{"date":2218,"open":2219,"high":1976,"low":2219,"close":2220,"change":1341,"percent_change":1079,"volume":2221,"transactions":9,"vwap":2220},"2025-08-27",118.050003,118.76,20300,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":136,"percent_change":933,"volume":1879,"transactions":9,"vwap":2226},"2025-08-26",117.41,118.35,118.07,{"date":2228,"open":1955,"high":2229,"low":2224,"close":2224,"change":488,"percent_change":770,"volume":1785,"transactions":9,"vwap":2224},"2025-08-25",117.99,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":1879,"transactions":9,"vwap":2234},"2025-08-22",116.050003,119,118.31,2.78,2.41,{"date":2238,"open":2239,"high":1877,"low":2240,"close":2241,"change":1108,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-21",114.93,114.82,115.53,-0.11,7000,{"date":2245,"open":1900,"high":1900,"low":2246,"close":2247,"change":1217,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-20",114.99,115.66,-0.43,7800,{"date":2251,"open":1854,"high":2252,"low":2064,"close":2253,"change":1528,"percent_change":2200,"volume":1799,"transactions":9,"vwap":2253},"2025-08-19",116.99,116.16,{"date":2255,"open":2064,"high":2256,"low":1885,"close":2256,"change":2257,"percent_change":437,"volume":1609,"transactions":9,"vwap":2256},"2025-08-18",116.38,0.43,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2064,"change":735,"percent_change":893,"volume":2119,"transactions":9,"vwap":2064},"2025-08-15",116.47,115.86,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1293,"percent_change":2268,"volume":1706,"transactions":9,"vwap":2267},"2025-08-14",116.73,116.74,116.059998,116.35,-1.54,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":1309,"percent_change":548,"volume":2274,"transactions":9,"vwap":2272},"2025-08-13",117.44,118.17,116.66,13000,{"date":2276,"open":2240,"high":2277,"low":2240,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-12",116.84,2.73,2.39,11100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":600,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-11",114.7,115.059998,114.099998,114.11,-0.44,15700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":629,"percent_change":1197,"volume":2295,"transactions":9,"vwap":2294},"2025-08-08",115.49,115.56,114.58,114.62,27100,{"date":2297,"open":2298,"high":1883,"low":1863,"close":2299,"change":725,"percent_change":253,"volume":2300,"transactions":9,"vwap":2299},"2025-08-07",116.13,114.69,87900,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":1551,"percent_change":242,"volume":2306,"transactions":9,"vwap":2305},"2025-08-06",115.61,114.83,115.17,30500,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":284,"percent_change":685,"volume":1080,"transactions":9,"vwap":2311},"2025-08-05",115.9,114.75,115.47,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1877,"change":1438,"percent_change":294,"volume":2317,"transactions":9,"vwap":1877},"2025-08-04",115.22,115.64,114.72,10500,{"date":2319,"open":1863,"high":2320,"low":2321,"close":2322,"change":1086,"percent_change":2323,"volume":1408,"transactions":9,"vwap":2322},"2025-08-01",114.43,112.7,114.13,-1.26,{"date":2325,"open":2326,"high":2327,"low":1877,"close":1877,"change":2328,"percent_change":864,"volume":1576,"transactions":9,"vwap":1877},"2025-07-31",116.88,117.28,-1.85,{"date":2330,"open":2331,"high":2332,"low":1876,"close":2271,"change":988,"percent_change":988,"volume":1132,"transactions":9,"vwap":2271},"2025-07-30",117.76,118.21,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2054,"change":1242,"percent_change":1369,"volume":1390,"transactions":9,"vwap":2054},"2025-07-29",118.029999,117.26,{"date":2338,"open":2118,"high":2118,"low":2339,"close":1907,"change":685,"percent_change":1728,"volume":1633,"transactions":9,"vwap":1907},"2025-07-28",117.15,{"date":2341,"open":2342,"high":2203,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-25",116.93,116.61,117.8,1.75,1.51,12400,{"date":2349,"open":2350,"high":2351,"low":2232,"close":2232,"change":2352,"percent_change":994,"volume":1844,"transactions":9,"vwap":2232},"2025-07-24",116.42,116.85,-0.87,{"date":2354,"open":1864,"high":2342,"low":1864,"close":2355,"change":548,"percent_change":2356,"volume":1507,"transactions":9,"vwap":2355},"2025-07-23",116.92,0.98,{"date":2358,"open":1882,"high":2359,"low":2360,"close":2361,"change":1309,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-22",115.89,114.87,115.78,1.16,9600,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":1131,"percent_change":1167,"volume":1895,"transactions":9,"vwap":2367},"2025-07-21",115.6,114.45,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2242,"percent_change":685,"volume":2243,"transactions":9,"vwap":2372},"2025-07-18",116.099998,115.040001,115.27,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1439,"percent_change":1929,"volume":2131,"transactions":9,"vwap":2377},"2025-07-17",114.080002,115.74,115.38,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":1154,"percent_change":1662,"volume":2383,"transactions":9,"vwap":2381},"2025-07-16",113.76,114.28,112.5,9400,{"date":2385,"open":2359,"high":2359,"low":2386,"close":2386,"change":1086,"percent_change":2387,"volume":1649,"transactions":9,"vwap":2386},"2025-07-15",113.73,-1.27,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2257,"percent_change":437,"volume":2393,"transactions":9,"vwap":2392},"2025-07-14",114.49,115.41,115.19,8100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1173,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-11",115.23,114.6,114.76,-0.97,14300,{"date":2402,"open":2366,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":538,"volume":2274,"transactions":9,"vwap":2405},"2025-07-10",116.5,115.35,115.88,0.31,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":448,"percent_change":131,"volume":989,"transactions":9,"vwap":2410},"2025-07-09",115.2,115.57,114.8,{"date":2413,"open":2414,"high":2415,"low":1861,"close":2416,"change":538,"percent_change":1597,"volume":2417,"transactions":9,"vwap":2416},"2025-07-08",114.63,115.32,114.68,9800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-07",114.89,115.5,114.16,114.41,-1.03,-0.89,37400,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":933,"percent_change":51,"volume":2206,"transactions":9,"vwap":2431},"2025-07-03",114.9,115.81,115.44,{"date":2433,"open":2285,"high":2434,"low":2435,"close":2434,"change":385,"percent_change":2436,"volume":1556,"transactions":9,"vwap":2434},"2025-07-02",114.88,113.68,0.93,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":275,"percent_change":802,"volume":956,"transactions":9,"vwap":2441},"2025-07-01",112.76,114.53,113.82,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1058,"percent_change":2447,"volume":827,"transactions":9,"vwap":2446},"2025-06-30",113.62,112.69,113.029999,0.16,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":51,"percent_change":528,"volume":2454,"transactions":9,"vwap":2453},"2025-06-27",112.73,113.65,112.48,112.85,21900,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":619,"percent_change":294,"volume":2460,"transactions":9,"vwap":2459},"2025-06-26",111.35,112.52,112.36,50900,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":1347,"percent_change":2465,"volume":2045,"transactions":9,"vwap":2464},"2025-06-25",112.19,110.94,-0.72,{"date":2467,"open":2468,"high":2469,"low":2457,"close":2470,"change":1506,"percent_change":295,"volume":886,"transactions":9,"vwap":2470},"2025-06-24",111.42,112,111.75,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":263,"volume":1902,"transactions":9,"vwap":2474},"2025-06-23",109.52,110.71,108.68,0.71,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":744,"percent_change":1108,"volume":1384,"transactions":9,"vwap":2482},"2025-06-20",110.54,110.72,109.29,110,{"date":2484,"open":2485,"high":2480,"low":2486,"close":2487,"change":2488,"percent_change":1341,"volume":1676,"transactions":9,"vwap":2487},"2025-06-18",109.99,109.87,110.14,0.76,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":1958,"percent_change":770,"volume":2494,"transactions":9,"vwap":2493},"2025-06-17",109.2,110.35,109.38,33100,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":1784,"percent_change":548,"volume":1663,"transactions":9,"vwap":2499},"2025-06-16",109.93,110.97,110.22,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1893,"percent_change":2506,"volume":1799,"transactions":9,"vwap":2505},"2025-06-13",109.84,110.44,108.77,108.98,-1.86,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1647,"percent_change":231,"volume":1018,"transactions":9,"vwap":2511},"2025-06-12",110.13,111.16,111.050003,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2464,"change":1675,"percent_change":2517,"volume":1879,"transactions":9,"vwap":2464},"2025-06-11",111.49,111.81,110.58,-0.35,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":743,"percent_change":1797,"volume":2143,"transactions":9,"vwap":2523},"2025-06-10",111.79,111.99,111.15,111.33,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":939,"percent_change":939,"volume":1609,"transactions":9,"vwap":2529},"2025-06-09",111.88,112.12,111.22,111.53,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":754,"percent_change":2536,"volume":781,"transactions":9,"vwap":2535},"2025-06-06",111.66,111.96,111.29,111.57,0.86,{"date":2538,"open":2539,"high":2535,"low":2540,"close":2541,"change":242,"percent_change":1369,"volume":2383,"transactions":9,"vwap":2541},"2025-06-05",110.98,110.24,110.62,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":1058,"percent_change":2447,"volume":2547,"transactions":9,"vwap":2546},"2025-06-04",111.099998,111.52,110.88,7400,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":1009,"percent_change":2553,"volume":2206,"transactions":9,"vwap":2552},"2025-06-03",109.47,111.07,110.7,1.25,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":725,"percent_change":2287,"volume":1902,"transactions":9,"vwap":2559},"2025-06-02",109.27,109.44,108.17,109.33,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":590,"percent_change":590,"volume":2566,"transactions":9,"vwap":2565},"2025-05-30",109.21,109.89,108.66,109.81,8400,{"date":2568,"open":2569,"high":2569,"low":2562,"close":2570,"change":1459,"percent_change":51,"volume":2571,"transactions":9,"vwap":2570},"2025-05-29",110.63,109.79,8000,{"date":2573,"open":2498,"high":2539,"low":2574,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-28",109.26,-1.55,-1.4,12300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1619,"volume":856,"transactions":9,"vwap":2583},"2025-05-27",110.39,110.96,109.5,110.81,2,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":1197,"percent_change":1197,"volume":1466,"transactions":9,"vwap":2589},"2025-05-23",106.9,109,108.81,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":743,"percent_change":1797,"volume":2596,"transactions":9,"vwap":2595},"2025-05-22",108.86,109.49,108.3,108.87,14200,{"date":2598,"open":2474,"high":2599,"low":2588,"close":2600,"change":1909,"percent_change":2601,"volume":1902,"transactions":9,"vwap":2600},"2025-05-21",110.85,109.07,-2.32,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2532,"change":2517,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2532},"2025-05-20",111.98,112.13,111.5,-0.31,5000,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":715,"volume":2615,"transactions":9,"vwap":2613},"2025-05-19",110.89,112.23,112.010002,-0.61,7300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":2621,"percent_change":2622,"volume":1059,"transactions":9,"vwap":2619},"2025-05-16",111.61,112.62,111.040001,1.41,1.27,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":1162,"percent_change":1162,"volume":2628,"transactions":9,"vwap":2626},"2025-05-15",110.49,111.21,110.07,10400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":284,"percent_change":2242,"volume":781,"transactions":9,"vwap":2634},"2025-05-14",111.4,111.48,110.99,111.23,{"date":2636,"open":2544,"high":2637,"low":2599,"close":2457,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2457},"2025-05-13",111.71,0.85,0.77,39900,{"date":2642,"open":2569,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2015,"transactions":9,"vwap":2645},"2025-05-12",110.83,109.72,110.5,3.85,3.61,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":600,"percent_change":725,"volume":989,"transactions":9,"vwap":2653},"2025-05-09",107.37,107.46,106.48,106.65,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1009,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-08",106.99,107.89,106.3,107.16,1.3,9900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":151,"percent_change":982,"volume":2668,"transactions":9,"vwap":2667},"2025-05-07",105.92,106.24,105.2,105.79,39500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1130,"percent_change":2424,"volume":2675,"transactions":9,"vwap":2674},"2025-05-06",105.17,106.36,105.13,105.44,17300,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":459,"percent_change":2681,"volume":934,"transactions":9,"vwap":2680},"2025-05-05",105.63,107,106.54,0.12,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":1094,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-02",105,106.72,106.41,2.74,17100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":136,"percent_change":966,"volume":2695,"transactions":9,"vwap":2694},"2025-05-01",103.6,104.74,103.43,103.57,33000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":242,"percent_change":2702,"volume":1758,"transactions":9,"vwap":2701},"2025-04-30",101.24,103.13,100.92,102.91,-0.25,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":44,"percent_change":2356,"volume":2274,"transactions":9,"vwap":2708},"2025-04-29",102.13,103.45,101.76,103.17,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":982,"volume":2716,"transactions":9,"vwap":2714},"2025-04-28",102.26,102.84,101.089996,102.17,0.34,56400,{"date":2718,"open":2719,"high":2714,"low":2720,"close":2721,"change":1218,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-04-25",101.63,101.35,101.83,-0.37,24700,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-04-24",100.4,102.45,102.21,2.02,15500,{"date":2732,"open":2698,"high":2701,"low":2733,"close":2734,"change":2735,"percent_change":825,"volume":1481,"transactions":9,"vwap":2734},"2025-04-23",99.75,100.19,2.03,{"date":179,"open":2737,"high":2738,"low":175,"close":2739,"change":2740,"percent_change":1439,"volume":1522,"transactions":9,"vwap":2739},97.089996,98.36,98.16,1.07]