[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOO":3,"homepage-market-summary":30,"stock-historical-IVOO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOO","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 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2027,1.4944,"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},124.25,124.18,124.86,124.09,123.07,1.18,0.96,87398.472983,133.14,105.29,81124.8713436,68.1,4041,{"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},91.74,79700,29090617.8359,33.62,"2025-04-22",[182,185,195,204,214,225,236,247,257,268,276,286,296,306,316,327,337,348,359,369,380,391,402,413,422,433,444,454,464,474,483,494,504,515,526,534,543,552,560,570,581,592,601,612,623,630,638,649,659,670,679,690,699,709,717,726,736,746,756,765,770,777,782,790,797,803,810,817,824,832,840,846,854,860,867,874,881,887,892,899,907,915,922,928,935,941,947,954,963,970,978,985,990,997,1005,1014,1023,1030,1035,1042,1050,1057,1062,1067,1074,1081,1090,1096,1102,1108,1116,1124,1132,1140,1146,1151,1156,1165,1173,1182,1188,1195,1202,1209,1216,1225,1232,1239,1247,1256,1263,1271,1279,1286,1293,1302,1310,1317,1325,1333,1340,1348,1356,1364,1372,1381,1389,1397,1404,1412,1418,1424,1431,1437,1443,1449,1457,1462,1469,1476,1482,1488,1494,1500,1506,1513,1521,1530,1538,1544,1551,1559,1566,1570,1577,1584,1591,1600,1607,1614,1619,1627,1633,1639,1646,1653,1660,1668,1675,1684,1690,1697,1704,1710,1716,1722,1728,1734,1740,1749,1758,1764,1771,1779,1785,1791,1797,1805,1809,1815,1822,1828,1834,1840,1847,1853,1860,1867,1874,1881,1889,1896,1902,1908,1916,1924,1929,1936,1943,1950,1956,1962,1966,1972,1978,1983,1989,1995,2003,2009,2017,2023,2029,2035,2042,2049,2057,2064,2072,2076,2082,2087,2091,2096,2103,2107,2111,2117,2121,2128,2132,2138,2147,2151,2156,2160,2165,2171,2175,2180,2185,2191,2199,2204,2209,2214,2217,2223,2228,2233,2238,2244,2250,2257,2261,2267,2275,2281,2288,2295,2302,2308,2314,2321,2326,2334,2340,2348,2353,2357,2361,2367,2372,2378,2383,2387,2393,2399,2407,2412,2418,2424,2429,2435,2441,2446,2452,2458,2464,2471,2478,2485,2492,2498,2505,2512,2518,2525,2533,2537,2543,2550,2557,2563,2569,2576,2584,2589,2596,2601,2609,2615,2620,2626,2634,2639,2646,2652,2657,2664,2671,2677,2683,2690,2697,2704,2711,2720,2726,2733,2740,2747,2754,2763,2770],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},847,124.3986,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",121.8,123.2,121.11,1.31,1.08,108188.763058,1057,122.3245,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",122.91,121.76,-0.75,-0.61,100763.465795,1013,122.278,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",122.72,121.795,122.51,-0.12,-0.1,42492.845493,758,122.1493,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",122.87,123.015,122.03,122.63,-0.89,-0.72,65148.869942,948,122.5661,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",123.45,123.7299,122.75,123.52,0.42,0.34,64407.870419,825,123.2964,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",123.29,123.56,122.5,123.1,-0.53,-0.43,147029.00779,1963,123.0646,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":72,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",124.07,124.52,123.5916,123.63,-0.87,90890.023844,834,124.008,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",125.07,125.195,124.38,124.71,0.33,0.27,149145.467463,907,124.8477,{"date":269,"open":270,"high":271,"low":272,"close":261,"change":231,"percent_change":232,"volume":273,"transactions":274,"vwap":275},"2026-09-21",124.78,124.8129,123.97,152328.934563,1077,124.4577,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",124.65,123.485,123.96,-0.34,-0.27,68237.021108,939,123.9582,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",125.26,124.23,124.3,0.67,0.54,55899.801512,616,124.586,{"date":297,"open":298,"high":299,"low":300,"close":252,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",124.59,125.06,122.575,-0.7,-0.56,122662.404551,1051,124.2299,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":243,"volume":313,"transactions":314,"vwap":315},"2026-09-15",125,125.0256,124.145,124.33,-0.54,73810.249832,802,124.4151,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",125.14,125.46,124.76,124.87,-1.15,-0.91,57546.286382,951,125.0154,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":102,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",126.1,126.3796,125.6,126.02,0.81,67741.877774,774,125.9874,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",125.5,125.79,124.84,125.01,-1.18,-0.94,60621.295695,832,125.2612,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",127.2,127.36,126.08,126.19,-1.37,-1.07,130024.592573,1020,126.3521,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",128.58,127.5,127.56,-0.83,-0.65,71105.477294,1028,128.0217,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",127.69,128.67,127.595,128.39,0.21,0.16,44352.169048,681,128.3284,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",127.75,128.19,126.97,128.18,1.07,0.84,68503.005819,842,127.7914,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",126.46,127.23,126.38,127.11,0.86,0.68,51337.179798,815,126.8924,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",127,127.1,125.98,126.25,-1.31,-1.03,55987.228019,915,126.5753,{"date":414,"open":415,"high":416,"low":417,"close":363,"change":365,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",128.1,128.15,127.26,-0.51,52773.998519,996,127.5403,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",129.88,130.099,128.17,128.21,-1.51,-1.16,70102.702988,858,128.751,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",129.9,129.915,129.19,129.72,0.04,0.03,62330.073966,855,129.6241,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",128.64,130.03,129.68,0.8,0.62,73221.558873,845,129.5961,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",129.49,128.48,128.88,-0.06,-0.05,79081.073007,945,128.8128,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",129.78,128.599,128.94,-0.99,-0.76,73716.971581,1002,129.0461,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":52,"volume":480,"transactions":481,"vwap":482},"2026-08-21",130.15,129.39,129.93,0.63,55723.68328,790,129.775,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",129.62,130.39,129.23,129.3,-1.01,-0.78,63569.226079,866,129.6383,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",131.72,130.18,130.31,-0.4,-0.31,66162.610291,791,130.6741,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",132.24,132.34,130.7,130.71,-2.12,-1.6,66323.030584,884,131.2212,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",132.91,133.07,132.6103,132.83,-0.25,-0.19,108599.614398,1033,132.8511,{"date":527,"open":528,"high":25,"low":507,"close":529,"change":530,"percent_change":232,"volume":531,"transactions":532,"vwap":533},"2026-08-14",132.71,133.08,0.45,115231.88785,931,132.8728,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":52,"percent_change":540,"volume":541,"transactions":367,"vwap":542},"2026-08-13",132.48,132.81,132.15,132.63,0.37,100836.875189,132.5297,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":231,"volume":549,"transactions":550,"vwap":551},"2026-08-12",132.41,131.5,132.14,0.55,81829.501759,863,132.0921,{"date":553,"open":554,"high":506,"low":554,"close":555,"change":232,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",131.49,131.59,0.26,60361.84093,871,131.7775,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":243,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",131.54,131.655,131.08,131.25,-0.33,57851.062527,978,131.4007,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",131.01,131.88,130.83,131.68,1.79,1.38,68280.934608,820,131.585,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",130.34,131.26,129.86,129.89,-0.39,-0.3,77501.538895,1050,130.2626,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":253,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",131.43,131.78,130.28,-0.66,69040.47628,808,130.7744,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",129.46,131.35,129.03,131.15,2.32,1.8,67288.357155,953,130.5742,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",127.45,128.86,127.44,128.83,1.47,1.15,104430.11457,1065,128.2423,{"date":624,"open":416,"high":416,"low":625,"close":351,"change":210,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",126.6,-0.08,45511.09942,652,127.5739,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":89,"percent_change":333,"volume":635,"transactions":636,"vwap":637},"2026-07-30",127.61,126.105,127.46,80495.056305,1086,126.9858,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",128.23,128.3094,126.2953,126.44,-2.22,-1.73,59591.587072,716,127.0467,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":107,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",128.46,128.81,127.91,128.66,0.05,53909.943106,661,128.4804,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",129.06,129.74,127.8,128.6,0.39,0.3,92262.832785,1106,128.5225,{"date":671,"open":672,"high":673,"low":674,"close":427,"change":675,"percent_change":530,"volume":676,"transactions":677,"vwap":678},"2026-07-24",128.26,129.14,127.875,0.57,69823.900461,647,128.4894,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",127.3,128.165,126.9,127.64,-0.49,-0.38,79856.704619,937,127.5183,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",127.95,128.785,128.13,-0.02,83970.281533,889,128.3022,{"date":700,"open":701,"high":702,"low":703,"close":416,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",127.51,128.235,127.07,1.33,1.05,96428.033302,831,127.7835,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":409,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",128.42,126.82,-0.81,64086.01068,813,127.5344,{"date":718,"open":634,"high":719,"low":720,"close":721,"change":722,"percent_change":365,"volume":723,"transactions":724,"vwap":725},"2026-07-17",128.5099,127.22,127.85,-0.84,68988.562007,983,127.9263,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":137,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",127.38,129.05,127.2876,128.69,0.52,69651.92696,923,128.4569,{"date":737,"open":738,"high":654,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",128.36,127.37,128.03,0.09,0.07,51817.82238,715,128.117,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":378,"vwap":755},"2026-07-14",128.38,128.7901,127.62,127.94,0.59,0.46,58018.308031,127.9267,{"date":757,"open":382,"high":758,"low":759,"close":760,"change":301,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",128.195,127.077213,127.35,-0.55,70126.323155,826,127.4575,{"date":766,"open":767,"high":767,"low":394,"close":768,"change":695,"percent_change":695,"volume":769,"transactions":9,"vwap":768},"2026-07-10",128.44,128.050003,70900,{"date":771,"open":772,"high":652,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",127.41,128.070007,1.61,1.27,76000,{"date":778,"open":683,"high":779,"low":319,"close":393,"change":780,"percent_change":469,"volume":781,"transactions":9,"vwap":393},"2026-07-08",126.95,-1.27,70200,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",128.89999,127.48,127.73,-1.45,-1.12,98500,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":127,"volume":796,"transactions":9,"vwap":794},"2026-07-06",128.97,129.52,129.17999,0.51,77400,{"date":798,"open":799,"high":800,"low":362,"close":372,"change":801,"percent_change":685,"volume":802,"transactions":9,"vwap":372},"2026-07-02",129.95,130.62,-0.63,68600,{"date":804,"open":805,"high":806,"low":807,"close":488,"change":808,"percent_change":722,"volume":809,"transactions":9,"vwap":488},"2026-07-01",130.039993,130.53999,129.070007,-1.1,317200,{"date":811,"open":812,"high":813,"low":487,"close":814,"change":66,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-30",129.66,130.60001,130.39999,0.69,90700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":795,"percent_change":127,"volume":823,"transactions":9,"vwap":822},"2026-06-29",129.28,129.50999,127.99,129.5,101900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":282,"volume":831,"transactions":9,"vwap":829},"2026-06-26",128.73,129.39999,128.14,128.99001,-0.35,147300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":117,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",129.24001,130.45,128.78999,129.34,0.88,107900,{"date":841,"open":684,"high":842,"low":684,"close":843,"change":844,"percent_change":232,"volume":845,"transactions":9,"vwap":843},"2026-06-24",129.0099945,128.21001,0.43,45900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":489,"volume":853,"transactions":9,"vwap":851},"2026-06-23",127.21,128.75,127.010002,127.78,-1.3,84000,{"date":855,"open":856,"high":488,"low":857,"close":858,"change":548,"percent_change":844,"volume":859,"transactions":9,"vwap":858},"2026-06-22",128.87,128.60001,129.080002,88400,{"date":861,"open":748,"high":862,"low":863,"close":864,"change":865,"percent_change":386,"volume":866,"transactions":9,"vwap":864},"2026-06-18",128.63,127.6,128.53,1.36,49000,{"date":868,"open":869,"high":870,"low":404,"close":871,"change":872,"percent_change":780,"volume":873,"transactions":9,"vwap":871},"2026-06-17",128.85001,129.85001,127.17,-1.63,63100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":243,"percent_change":566,"volume":880,"transactions":9,"vwap":879},"2026-06-16",129.49001,130.16,128.64999,128.8,87700,{"date":882,"open":883,"high":883,"low":884,"close":487,"change":885,"percent_change":665,"volume":886,"transactions":9,"vwap":487},"2026-06-15",130.42,128.98,0.5,120100,{"date":888,"open":889,"high":488,"low":890,"close":826,"change":45,"percent_change":132,"volume":891,"transactions":9,"vwap":826},"2026-06-12",128.25,127.58,57300,{"date":893,"open":894,"high":895,"low":896,"close":786,"change":897,"percent_change":898,"volume":853,"transactions":9,"vwap":786},"2026-06-11",125.55,127.83,125.37,3.15,2.53,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",126.12,127.31,124.58,-1.78,-1.41,62600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":38,"volume":914,"transactions":9,"vwap":912},"2026-06-09",126.41,127.89,123.88,126.36,0.92,116200,{"date":916,"open":901,"high":917,"low":918,"close":919,"change":666,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",126.32,125.36,125.44,0.24,46700,{"date":923,"open":924,"high":924,"low":925,"close":318,"change":926,"percent_change":927,"volume":891,"transactions":9,"vwap":318},"2026-06-05",126.88,124.77,-2.53,-1.98,{"date":929,"open":930,"high":931,"low":404,"close":932,"change":753,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",127.28,127.97,127.67,0.36,56000,{"date":936,"open":937,"high":938,"low":939,"close":848,"change":695,"percent_change":695,"volume":940,"transactions":9,"vwap":848},"2026-06-03",126.79,127.49,126.4,62900,{"date":942,"open":943,"high":944,"low":945,"close":394,"change":191,"percent_change":397,"volume":946,"transactions":9,"vwap":394},"2026-06-02",125.86,127.29,125.77,60500,{"date":948,"open":949,"high":393,"low":950,"close":951,"change":952,"percent_change":459,"volume":953,"transactions":9,"vwap":951},"2026-06-01",125.66,125.13,126.15,-0.07,67000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",126.07,126.59,125.83,126.22,0.19,0.15,51700,{"date":964,"open":339,"high":643,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",124.85,126.029999,0.13,0.1,46000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":686,"volume":977,"transactions":9,"vwap":975},"2026-05-27",126.58,126.7,125.8,125.9,-0.48,58900,{"date":979,"open":980,"high":395,"low":981,"close":395,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":395},"2026-05-26",125.52,125.15,1.95,1.57,60400,{"date":986,"open":987,"high":988,"low":252,"close":989,"change":191,"percent_change":838,"volume":921,"transactions":9,"vwap":989},"2026-05-22",124.050003,124.63,124.43,{"date":991,"open":208,"high":992,"low":993,"close":994,"change":995,"percent_change":741,"volume":996,"transactions":9,"vwap":994},"2026-05-21",123.74,121.77,123.35,0.11,82100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":982,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",121.62,123.26,120.72,123.24,2.36,83300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",121.55,121.68,120.54,120.88,-1.2,-0.98,78000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",122.71,123.099998,121.74,122.080002,-0.14,-0.11,90100,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":872,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",123.47,122.089996,122.22,-2.03,41200,{"date":1031,"open":1032,"high":341,"low":280,"close":17,"change":1033,"percent_change":665,"volume":1034,"transactions":9,"vwap":17},"2026-05-14",124.41,0.48,64700,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":282,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-13",124.32,123.14,123.77,-0.22,75400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",124.64,122.66,124.040001,-0.86,-0.69,64100,{"date":1051,"open":896,"high":1052,"low":1053,"close":1054,"change":830,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",125.41,124.69,124.9,-0.28,67600,{"date":1058,"open":1059,"high":1059,"low":270,"close":1060,"change":292,"percent_change":844,"volume":1061,"transactions":9,"vwap":1060},"2026-05-08",125.57,125.25,47200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":262,"change":511,"percent_change":780,"volume":1066,"transactions":9,"vwap":262},"2026-05-07",127.080002,124.61,64500,{"date":1068,"open":1069,"high":643,"low":918,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",125.62,126.31,2.27,1.83,139800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1046,"change":1079,"percent_change":190,"volume":1080,"transactions":9,"vwap":1046},"2026-05-05",123.33,124.17,122.86,1.6,77800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",122.82,123.61,121.95,122.44,-0.71,-0.58,81900,{"date":1091,"open":252,"high":252,"low":1092,"close":1093,"change":1094,"percent_change":695,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",122.99,123.15,-0.03,80000,{"date":1097,"open":1007,"high":238,"low":1007,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",123.18,2.02,1.67,52100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":722,"percent_change":1048,"volume":1107,"transactions":9,"vwap":1106},"2026-04-29",122.059998,120.64,121.16,108500,{"date":1109,"open":1017,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",123.22,121.69,122,-1.23,-1,107000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",123.38,123.76,122.95,123.23,0.02,67700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":920,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",123.41,123.83,122.68,123.21,0.29,79000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":460,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",122.94,123.51,121.66,122.92,-0.04,73500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":976,"percent_change":587,"volume":1145,"transactions":9,"vwap":1144},"2026-04-22",124.73,122.65,122.97,85500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":227,"change":221,"percent_change":1088,"volume":996,"transactions":9,"vwap":227},"2026-04-21",124.51,125.3,123.12,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1077,"change":38,"percent_change":752,"volume":1155,"transactions":9,"vwap":1077},"2026-04-20",123.089996,124.21,71400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",122.2,124.099998,122.14,123.44,2.47,2.04,66200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":961,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",120.99,121.54,120.65,120.97,0.18,41400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",121.14,121.33,120.49,120.79,-0.32,-0.26,73600,{"date":1183,"open":1184,"high":1185,"low":1169,"close":189,"change":675,"percent_change":1186,"volume":1187,"transactions":9,"vwap":189},"2026-04-14",120.96,121.41,0.47,70800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1009,"change":190,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1009},"2026-04-13",118.78,120.57,118.7,1.1,91200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":499,"percent_change":566,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",119.86,119.96,119.059998,119.23,203100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":666,"percent_change":122,"volume":1208,"transactions":9,"vwap":1207},"2026-04-09",118.85,120.059998,118.75,119.63,74700,{"date":1210,"open":1200,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":853,"transactions":9,"vwap":1213},"2026-04-08",120.029999,119.010002,119.33,3.28,2.83,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-07",115.5,116.57,115.33,116.050003,0.23,0.2,81300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":753,"percent_change":127,"volume":1231,"transactions":9,"vwap":1230},"2026-04-06",115.24,115.89,114.82,115.82,78800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":967,"percent_change":995,"volume":1238,"transactions":9,"vwap":1237},"2026-04-02",113.57,115.96,113.23,115.36,109700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":449,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",115.019997,116.040001,115.010002,115.23,0.91,63400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",112.42,114.68,112.16,114.32,3.3,2.97,135400,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1049,"transactions":9,"vwap":1260},"2026-03-30",113.07,110.68,111.019997,-0.9,-0.8,{"date":1264,"open":1236,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",113.31,111.71,111.92,-1.84,-1.62,68800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":428,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",114.3,115.55,113.7,113.76,-1.74,108200,{"date":1280,"open":1281,"high":1221,"low":1282,"close":1218,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1218},"2026-03-25",115.75,114.22,1.06,0.93,121900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":292,"percent_change":1186,"volume":1292,"transactions":9,"vwap":1291},"2026-03-24",112.76,114.91,112.62,114.44,109400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",114,115.65,113.47,113.9,2.11,1.89,73400,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",113.99,111,111.79,-2.58,-2.26,100500,{"date":1311,"open":1288,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":122,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",114.93,112.75,114.37,0.28,74600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":220,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",114.75,115.47,114.050003,114.089996,-1.02,65600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-17",114.72,115.69,115.11,0.97,0.85,47300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":838,"percent_change":132,"volume":1339,"transactions":9,"vwap":1338},"2026-03-16",114.55,115.34,114.099998,114.14,113800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1020,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",114.2,114.73,113.010002,113.26,-0.16,119100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-12",114.6,114.78,113.42,-2.42,-2.09,69500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":282,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",115.72,116.37,115.07,115.84,-0.23,98900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":418,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",116.6,118.080002,116.019997,116.11,-0.59,84300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-09",114.58,116.87,112.94,116.7,1.14,0.99,107800,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-06",116.46,115,115.56,-2.79,-2.36,132900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1269,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",119,119.91,117.5,118.35,-1.35,87900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1138,"percent_change":1094,"volume":1403,"transactions":9,"vwap":1402},"2026-03-04",120.62,120.78,119.19,119.97,60600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":645,"volume":1411,"transactions":9,"vwap":1409},"2026-03-03",119.38,120.53,117.27,120.010002,-2.11,129800,{"date":1413,"open":1414,"high":1415,"low":1211,"close":1416,"change":1283,"percent_change":838,"volume":1417,"transactions":9,"vwap":1416},"2026-03-02",120.23,122.35,122.12,98200,{"date":1419,"open":1105,"high":1420,"low":1421,"close":1422,"change":469,"percent_change":713,"volume":1423,"transactions":9,"vwap":1422},"2026-02-27",121.099998,120.019997,121.059998,59300,{"date":1425,"open":1426,"high":1416,"low":1427,"close":1428,"change":1429,"percent_change":232,"volume":1430,"transactions":9,"vwap":1428},"2026-02-26",121.9,120.84,122.050003,0.41,116300,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1033,"percent_change":127,"volume":1436,"transactions":9,"vwap":1435},"2026-02-25",121.99,120.69,121.64,85400,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1106,"change":22,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1106},"2026-02-24",120.099998,121.27,0.98,49500,{"date":1444,"open":1008,"high":1445,"low":1446,"close":1447,"change":510,"percent_change":1277,"volume":1448,"transactions":9,"vwap":1447},"2026-02-23",121.82,119.4,119.98,64300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":450,"volume":1456,"transactions":9,"vwap":1454},"2026-02-20",121.040001,122.74,121,122.099998,0.75,70100,{"date":1458,"open":1184,"high":1185,"low":1459,"close":1460,"change":1138,"percent_change":1094,"volume":1461,"transactions":9,"vwap":1460},"2026-02-19",120.61,121.35,54500,{"date":1463,"open":1464,"high":1158,"low":1465,"close":1466,"change":1467,"percent_change":753,"volume":1468,"transactions":9,"vwap":1466},"2026-02-18",120.95,120.59,121.39,0.56,96400,{"date":1470,"open":1471,"high":1420,"low":1472,"close":1473,"change":375,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-17",120.58,119.39,120.83,0.17,134400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1399,"change":191,"percent_change":66,"volume":1481,"transactions":9,"vwap":1399},"2026-02-13",119.68,121.3,118.82,82400,{"date":1483,"open":1104,"high":1484,"low":1391,"close":1485,"change":1486,"percent_change":905,"volume":1487,"transactions":9,"vwap":1485},"2026-02-12",122.69,119.54,-1.71,75600,{"date":1489,"open":1490,"high":1491,"low":1399,"close":1492,"change":281,"percent_change":1055,"volume":1493,"transactions":9,"vwap":1492},"2026-02-11",122.17,122.58,121.25,101500,{"date":1495,"open":1496,"high":1026,"low":1497,"close":1498,"change":460,"percent_change":1138,"volume":1499,"transactions":9,"vwap":1498},"2026-02-10",121.67,121.34,121.59,106400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1435,"change":967,"percent_change":995,"volume":1505,"transactions":9,"vwap":1435},"2026-02-09",121.32,121.92,120.87,57700,{"date":1507,"open":1401,"high":1498,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",119.12,121.51,3.73,3.17,102700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":418,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",117.43,118.72,117.28,117.78,-0.6,80200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-04",118.14,119.019997,116.94,118.38,0.83,0.71,107200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":960,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",117.66,118.3,116.45,117.55,0.22,140300,{"date":1539,"open":1368,"high":1540,"low":1368,"close":1541,"change":23,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-02",117.67,117.33,0.82,166000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1359,"change":1549,"percent_change":220,"volume":1550,"transactions":9,"vwap":1359},"2026-01-30",116.67,117.51,115.61,-1.04,55800,{"date":1552,"open":1367,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",118.23,116.089996,117.41,-0.21,-0.18,114100,{"date":1560,"open":1561,"high":1533,"low":1562,"close":1563,"change":1055,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-28",118.19,117.35,117.62,-0.24,151700,{"date":1567,"open":1367,"high":1367,"low":1568,"close":1569,"change":742,"percent_change":107,"volume":1355,"transactions":9,"vwap":1569},"2026-01-27",117.48,117.9,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":626,"volume":1403,"transactions":9,"vwap":1575},"2026-01-26",118.050003,118.63,117.61,117.83,-0.09,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":343,"percent_change":469,"volume":1583,"transactions":9,"vwap":1582},"2026-01-23",118.97,119.040001,117.56,117.92,124500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1138,"percent_change":1094,"volume":1590,"transactions":9,"vwap":1589},"2026-01-22",119.9,120.27,118.94,119.099998,76500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-21",117.97,119.61,117.85,119.14,2.17,1.86,139200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1269,"percent_change":354,"volume":1606,"transactions":9,"vwap":1605},"2026-01-20",117.22,118.11,116.81,116.97,91000,{"date":1608,"open":1609,"high":1596,"low":1610,"close":1611,"change":1612,"percent_change":281,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",118.95,118.27,118.59,-0.41,73800,{"date":1615,"open":1616,"high":1472,"low":1616,"close":1391,"change":1617,"percent_change":59,"volume":1618,"transactions":9,"vwap":1391},"2026-01-15",118.26,1.4,73100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":376,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-14",117.37,117.82,116.98,117.6,0.14,125000,{"date":1628,"open":1574,"high":1629,"low":1630,"close":1631,"change":122,"percent_change":375,"volume":1632,"transactions":9,"vwap":1631},"2026-01-13",117.89,117,117.44,44900,{"date":1634,"open":1219,"high":1635,"low":1636,"close":1637,"change":960,"percent_change":376,"volume":1638,"transactions":9,"vwap":1637},"2026-01-12",117.3,116.26,117.19,53300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1630,"change":913,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1630},"2026-01-09",116.43,117.18,116.17,0.79,113900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":885,"percent_change":844,"volume":1652,"transactions":9,"vwap":1651},"2026-01-08",115.35,116.25,115.2,116.080002,256400,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":470,"volume":1659,"transactions":9,"vwap":1657},"2026-01-07",116.51,115.37,115.58,-0.88,63900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1383,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1383},"2026-01-06",114.53,116.54,114.26,1.66,1.45,256300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":618,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-05",113.68,115.15,114.8,1.3,71000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-02",112.37,113.45,111.86,113.33,1.53,1.37,74900,{"date":1685,"open":1376,"high":1376,"low":1686,"close":1687,"change":1011,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-31",111.77,111.8,-1.06,49600,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":566,"volume":1696,"transactions":9,"vwap":1694},"2025-12-30",113.55,112.92,113,-0.37,114200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":301,"percent_change":200,"volume":1703,"transactions":9,"vwap":1702},"2025-12-29",113.71,114.040001,113.080002,113.37,105800,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":967,"percent_change":995,"volume":1709,"transactions":9,"vwap":1708},"2025-12-26",114.11,113.65,114.07,58000,{"date":1711,"open":1712,"high":1713,"low":1275,"close":1714,"change":742,"percent_change":107,"volume":1715,"transactions":9,"vwap":1714},"2025-12-24",113.82,114.29,113.94,53000,{"date":1717,"open":1718,"high":1719,"low":1692,"close":1718,"change":566,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-23",113.87,114.28,-0.29,71900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1342,"change":292,"percent_change":1033,"volume":1727,"transactions":9,"vwap":1342},"2025-12-22",113.8,114.47,113.75,94100,{"date":1729,"open":1730,"high":1731,"low":1694,"close":1732,"change":1284,"percent_change":1542,"volume":1733,"transactions":9,"vwap":1732},"2025-12-19",113.040001,113.81,113.66,56100,{"date":1735,"open":1736,"high":1275,"low":1737,"close":1738,"change":795,"percent_change":530,"volume":1739,"transactions":9,"vwap":1738},"2025-12-18",113.25,112.5,112.73,34700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-17",113.029999,113.69,112.07,112.22,-0.47,-0.42,71700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-16",113.4,113.58,112.18,112.69,-0.73,-0.64,38000,{"date":1759,"open":1760,"high":1252,"low":1761,"close":1352,"change":1362,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1352},"2025-12-15",114.31,113.15,-0.2,91500,{"date":1765,"open":1766,"high":1336,"low":1767,"close":1707,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1707},"2025-12-12",115.32,113.35,-1.53,-1.33,45100,{"date":1772,"open":1773,"high":1774,"low":1298,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-11",113.91,115.27,115.18,1.17,1.03,106500,{"date":1780,"open":1781,"high":1760,"low":1781,"close":1782,"change":1783,"percent_change":1300,"volume":1784,"transactions":9,"vwap":1782},"2025-12-10",111.97,114.010002,2.12,57200,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":626,"percent_change":952,"volume":1790,"transactions":9,"vwap":1789},"2025-12-09",111.69,112.81,111.89,55400,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1781,"change":1795,"percent_change":761,"volume":1796,"transactions":9,"vwap":1781},"2025-12-08",112.74,111.85,-0.62,69600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":741,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-05",112.63,113.16,112.34,112.59,0.08,72200,{"date":1806,"open":1679,"high":1807,"low":1679,"close":1737,"change":795,"percent_change":753,"volume":1808,"transactions":9,"vwap":1737},"2025-12-04",112.83,46200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1542,"percent_change":159,"volume":845,"transactions":9,"vwap":1814},"2025-12-03",111.099998,112.080002,111.080002,111.99,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1612,"volume":1821,"transactions":9,"vwap":1819},"2025-12-02",112.12,111.16,111.17,-0.46,66300,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":801,"percent_change":302,"volume":1827,"transactions":9,"vwap":1826},"2025-12-01",111.21,112.39,111.63,46100,{"date":1829,"open":1267,"high":1830,"low":1826,"close":1831,"change":1832,"percent_change":548,"volume":1833,"transactions":9,"vwap":1831},"2025-11-28",112.32,112.26,0.61,32600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":137,"percent_change":752,"volume":1061,"transactions":9,"vwap":1839},"2025-11-26",111.040001,112.38,110.96,111.65,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1598,"volume":1846,"transactions":9,"vwap":1844},"2025-11-25",108.96,111.07,110.99,2.03,51200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":705,"percent_change":1330,"volume":1852,"transactions":9,"vwap":1842},"2025-11-24",108.089996,109.23,107.91,73200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1851,"change":898,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1851},"2025-11-21",105.78,108.46,105.7,2.4,67800,{"date":1861,"open":1862,"high":1863,"low":26,"close":1864,"change":1865,"percent_change":1768,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",108.39,108.77,105.38,-1.64,90300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":995,"percent_change":968,"volume":1873,"transactions":9,"vwap":1872},"2025-11-19",106.98,107.56,106.56,107.019997,62000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":152,"percent_change":263,"volume":1880,"transactions":9,"vwap":1879},"2025-11-18",106.089996,107.39,105.88,106.91,259200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1871,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1871},"2025-11-17",108.36,108.61,106.24,-2.04,-1.88,68100,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":522,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-14",107.58,109.2,108.6,-0.17,60300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1354,"percent_change":1887,"volume":1778,"transactions":9,"vwap":1901},"2025-11-13",110.43,110.74,108.56,108.79,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":147,"percent_change":232,"volume":1907,"transactions":9,"vwap":1906},"2025-11-12",110.8,111.49,110.88,56900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-11",110.34,110.85,110.099998,110.5,0.01,30200,{"date":1917,"open":1918,"high":1906,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-10",110.78,109.6,110.49,0.7,0.64,60900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":59,"percent_change":1193,"volume":1928,"transactions":9,"vwap":1927},"2025-11-07",107.81,109.79,58800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1893,"change":1323,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1893},"2025-11-06",109.69,109.96,108.21,-0.93,101200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":38,"percent_change":291,"volume":1942,"transactions":9,"vwap":1941},"2025-11-05",109.059998,110.29,109.050003,109.62,40300,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":722,"volume":1949,"transactions":9,"vwap":1947},"2025-11-04",108.38,109.24,108.89,-0.92,58300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1576,"percent_change":626,"volume":1955,"transactions":9,"vwap":1953},"2025-11-03",109.78,109.81,108.51,60700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":291,"percent_change":1832,"volume":1784,"transactions":9,"vwap":1961},"2025-10-31",109.42,110.029999,109.099998,109.9,{"date":1963,"open":1964,"high":1259,"low":1892,"close":1850,"change":1965,"percent_change":72,"volume":1550,"transactions":9,"vwap":1850},"2025-10-30",109.59,-1.19,{"date":1967,"open":1968,"high":1826,"low":1961,"close":1969,"change":1970,"percent_change":1519,"volume":1971,"transactions":9,"vwap":1969},"2025-10-29",110.7,110.42,-0.67,79300,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":469,"percent_change":1658,"volume":1977,"transactions":9,"vwap":1976},"2025-10-28",112.019997,110.98,111.089996,79400,{"date":1979,"open":1980,"high":1981,"low":1686,"close":1812,"change":231,"percent_change":147,"volume":1982,"transactions":9,"vwap":1812},"2025-10-27",112.6,112.61,85600,{"date":1984,"open":1985,"high":1831,"low":1986,"close":1986,"change":291,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-24",112.19,111.66,0.6,72300,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1844,"change":1993,"percent_change":190,"volume":1994,"transactions":9,"vwap":1844},"2025-10-23",109.94,111.22,1.43,61400,{"date":1996,"open":1904,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-22",110.9,109.080002,109.56,-1.26,-1.14,75200,{"date":2004,"open":2005,"high":1819,"low":2006,"close":2007,"change":530,"percent_change":1429,"volume":2008,"transactions":9,"vwap":2007},"2025-10-21",110.4,110,110.82,52800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":619,"volume":2016,"transactions":9,"vwap":2014},"2025-10-20",109.95,110.55,109.84,110.37,1.26,50700,{"date":2018,"open":2019,"high":1850,"low":2020,"close":2021,"change":1130,"percent_change":264,"volume":2022,"transactions":9,"vwap":2021},"2025-10-17",108.68,108.33,109.11,53800,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1395,"percent_change":1113,"volume":2028,"transactions":9,"vwap":2027},"2025-10-16",110.44,108.43,108.82,83800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":968,"percent_change":741,"volume":953,"transactions":9,"vwap":2034},"2025-10-15",110.83,111.33,109.33,110.17,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1777,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-14",107.96,110.64,110.07,0.94,80100,{"date":2043,"open":2026,"high":1958,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-13",108.22,109.040001,2.07,1.94,54400,{"date":2050,"open":2051,"high":1920,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-10",110.3,106.94,106.97,-3.15,-2.86,92500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":429,"percent_change":1549,"volume":2063,"transactions":9,"vwap":2062},"2025-10-09",111.23,111.53,109.88,110.12,55700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":705,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-08",110.77,111.47,110.27,111.28,0.95,53900,{"date":2073,"open":1266,"high":1266,"low":2074,"close":2075,"change":1113,"percent_change":808,"volume":906,"transactions":9,"vwap":2075},"2025-10-07",109.87,110.23,{"date":2077,"open":2078,"high":2079,"low":1818,"close":2080,"change":1536,"percent_change":1223,"volume":2081,"transactions":9,"vwap":2080},"2025-10-06",111.9,111.95,111.46,105200,{"date":2083,"open":2032,"high":2084,"low":1811,"close":2085,"change":263,"percent_change":666,"volume":2086,"transactions":9,"vwap":2085},"2025-10-03",111.93,111.24,46400,{"date":2088,"open":1904,"high":1836,"low":2039,"close":2089,"change":1474,"percent_change":961,"volume":2090,"transactions":9,"vwap":2089},"2025-10-02",110.91,63800,{"date":2092,"open":2093,"high":2094,"low":2093,"close":1899,"change":933,"percent_change":263,"volume":2095,"transactions":9,"vwap":1899},"2025-10-01",110.010002,110.87,48800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":741,"percent_change":1803,"volume":2102,"transactions":9,"vwap":2101},"2025-09-30",110.21,110.52,109.43,110.38,81600,{"date":2104,"open":2105,"high":2105,"low":2006,"close":1939,"change":521,"percent_change":1362,"volume":2106,"transactions":9,"vwap":1939},"2025-09-29",111.11,50000,{"date":2108,"open":1931,"high":2109,"low":1931,"close":2110,"change":191,"percent_change":1379,"volume":2090,"transactions":9,"vwap":2110},"2025-09-26",110.67,110.54,{"date":2112,"open":1946,"high":2113,"low":2114,"close":2115,"change":200,"percent_change":761,"volume":2116,"transactions":9,"vwap":2115},"2025-09-25",109.53,108.84,109.46,36700,{"date":2118,"open":2119,"high":2069,"low":2039,"close":2039,"change":1113,"percent_change":2120,"volume":1808,"transactions":9,"vwap":2039},"2025-09-24",111.2,-1.11,{"date":2122,"open":2123,"high":2124,"low":1818,"close":2125,"change":2126,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-23",111.59,112.41,111.3,0,71500,{"date":2129,"open":2130,"high":2060,"low":1899,"close":2125,"change":626,"percent_change":952,"volume":2131,"transactions":9,"vwap":2125},"2025-09-22",111.14,38900,{"date":2133,"open":2134,"high":1249,"low":2135,"close":2136,"change":1261,"percent_change":1262,"volume":2137,"transactions":9,"vwap":2136},"2025-09-19",112.29,111.19,111.38,41300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-18",111.57,112.44,111.18,112.28,1.29,1.16,61700,{"date":2148,"open":2032,"high":2149,"low":2150,"close":1844,"change":1138,"percent_change":1138,"volume":1895,"transactions":9,"vwap":1844},"2025-09-17",112.25,110.089996,{"date":2152,"open":2153,"high":2067,"low":2025,"close":2154,"change":1180,"percent_change":1362,"volume":2155,"transactions":9,"vwap":2154},"2025-09-16",111.42,111.029999,46500,{"date":2157,"open":2158,"high":1744,"low":2085,"close":2159,"change":112,"percent_change":112,"volume":2095,"transactions":9,"vwap":2159},"2025-09-15",111.74,111.29,{"date":2161,"open":2134,"high":2162,"low":2125,"close":2125,"change":2163,"percent_change":808,"volume":2164,"transactions":9,"vwap":2125},"2025-09-12",112.33,-1.24,60100,{"date":2166,"open":1843,"high":1802,"low":2167,"close":2168,"change":2169,"percent_change":1100,"volume":2170,"transactions":9,"vwap":2168},"2025-09-11",111.050003,112.54,1.85,82900,{"date":2172,"open":2094,"high":2153,"low":2025,"close":2173,"change":1021,"percent_change":210,"volume":2174,"transactions":9,"vwap":2173},"2025-09-10",110.69,35700,{"date":2176,"open":2177,"high":2177,"low":2178,"close":1904,"change":1323,"percent_change":323,"volume":2179,"transactions":9,"vwap":1904},"2025-09-09",111.68,110.45,50800,{"date":2181,"open":2182,"high":2182,"low":1976,"close":2183,"change":1914,"percent_change":1914,"volume":2184,"transactions":9,"vwap":2183},"2025-09-08",112,111.82,37400,{"date":2186,"open":2187,"high":2188,"low":1906,"close":2189,"change":1467,"percent_change":885,"volume":2190,"transactions":9,"vwap":2189},"2025-09-05",111.78,112.64,111.81,83400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2194},"2025-09-04",110.019997,111.25,109.67,1.65,1.51,52600,{"date":2200,"open":2201,"high":2202,"low":1938,"close":1919,"change":282,"percent_change":521,"volume":2203,"transactions":9,"vwap":1919},"2025-09-03",109.65,110.31,167700,{"date":2205,"open":2206,"high":2074,"low":2207,"close":2074,"change":1820,"percent_change":1747,"volume":2208,"transactions":9,"vwap":2074},"2025-09-02",109.18,108.93,112600,{"date":2210,"open":1305,"high":1843,"low":1991,"close":2211,"change":685,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-29",110.33,-0.44,100000,{"date":2215,"open":1305,"high":1305,"low":2068,"close":2007,"change":655,"percent_change":655,"volume":2216,"transactions":9,"vwap":2007},"2025-08-28",44400,{"date":2218,"open":2013,"high":2219,"low":2220,"close":2066,"change":2221,"percent_change":815,"volume":2222,"transactions":9,"vwap":2066},"2025-08-27",110.89,109.8,0.76,52700,{"date":2224,"open":2225,"high":2226,"low":1952,"close":2093,"change":548,"percent_change":885,"volume":2227,"transactions":9,"vwap":2093},"2025-08-26",109.92,110.28,54000,{"date":2229,"open":2230,"high":2230,"low":2115,"close":2115,"change":253,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2115},"2025-08-25",110.19,-0.79,78400,{"date":2234,"open":1851,"high":2235,"low":1851,"close":2211,"change":2236,"percent_change":2237,"volume":866,"transactions":9,"vwap":2211},"2025-08-22",110.76,2.95,2.75,{"date":2239,"open":2053,"high":2240,"low":2241,"close":2242,"change":1557,"percent_change":1894,"volume":2243,"transactions":9,"vwap":2242},"2025-08-21",107.59,106.79,107.38,45700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1870,"change":2249,"percent_change":1747,"volume":2016,"transactions":9,"vwap":1870},"2025-08-20",107.83,107.99,107.010002,-0.45,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":375,"percent_change":960,"volume":2256,"transactions":9,"vwap":2255},"2025-08-19",107.9,108.86,107.73,108.010002,63300,{"date":2258,"open":2259,"high":2260,"low":1877,"close":2260,"change":1315,"percent_change":556,"volume":859,"transactions":9,"vwap":2260},"2025-08-18",107.55,107.8,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":1088,"percent_change":312,"volume":2266,"transactions":9,"vwap":2265},"2025-08-15",108.23,107.47,107.52,35600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":852,"volume":2274,"transactions":9,"vwap":2272},"2025-08-14",108.29,108.32,107.51,108.099998,-1.42,47000,{"date":2276,"open":2277,"high":2113,"low":2278,"close":2279,"change":1100,"percent_change":2280,"volume":1821,"transactions":9,"vwap":2279},"2025-08-13",108.25,107.95,109.52,1.55,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":607,"volume":1355,"transactions":9,"vwap":2286},"2025-08-12",105.97,107.86,105.85,107.85,2.45,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2212,"percent_change":1747,"volume":2294,"transactions":9,"vwap":2293},"2025-08-11",105.99,106.16,105.18,105.4,160700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":112,"percent_change":112,"volume":2301,"transactions":9,"vwap":2300},"2025-08-08",106.2,106.42,105.72,105.84,43800,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2285,"change":2306,"percent_change":1020,"volume":2307,"transactions":9,"vwap":2285},"2025-08-07",107.11,105.42,-0.15,41700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":566,"percent_change":500,"volume":2313,"transactions":9,"vwap":2312},"2025-08-06",106.39,105.69,106,80500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":210,"percent_change":1576,"volume":2320,"transactions":9,"vwap":2319},"2025-08-05",106.62,106.72,105.53,106.33,39000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":1617,"percent_change":704,"volume":969,"transactions":9,"vwap":2324},"2025-08-04",105.75,106.43,105.61,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":1355,"transactions":9,"vwap":2331},"2025-08-01",105.41,105.58,103.92,105.029999,-1.59,-1.49,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2316,"change":2339,"percent_change":788,"volume":1468,"transactions":9,"vwap":2316},"2025-07-31",107.41,108,106.48,-1.21,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2246,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2246},"2025-07-30",108.67,109,107.37,-0.74,-0.68,46900,{"date":2349,"open":1892,"high":1892,"low":2350,"close":2351,"change":2306,"percent_change":1020,"volume":2352,"transactions":9,"vwap":2351},"2025-07-29",108.24,108.57,30300,{"date":2354,"open":2355,"high":2355,"low":1900,"close":2356,"change":1564,"percent_change":1040,"volume":969,"transactions":9,"vwap":2356},"2025-07-28",109.34,108.72,{"date":2358,"open":2359,"high":1842,"low":2278,"close":1842,"change":45,"percent_change":1284,"volume":2360,"transactions":9,"vwap":1842},"2025-07-25",108.53,31300,{"date":2362,"open":2363,"high":2342,"low":2364,"close":2037,"change":2365,"percent_change":253,"volume":2366,"transactions":9,"vwap":2037},"2025-07-24",108.52,107.92,-0.95,39100,{"date":2368,"open":1901,"high":2045,"low":2369,"close":2370,"change":838,"percent_change":333,"volume":2371,"transactions":9,"vwap":2370},"2025-07-23",108.49,108.91,54900,{"date":2373,"open":2374,"high":1933,"low":2374,"close":2375,"change":2376,"percent_change":1673,"volume":2377,"transactions":9,"vwap":2375},"2025-07-22",106.92,108.029999,1.39,49100,{"date":2379,"open":2240,"high":2380,"low":2381,"close":2381,"change":1755,"percent_change":2346,"volume":2382,"transactions":9,"vwap":2381},"2025-07-21",107.71,106.64,51000,{"date":2384,"open":2385,"high":2375,"low":1872,"close":2344,"change":209,"percent_change":1021,"volume":2386,"transactions":9,"vwap":2344},"2025-07-18",107.94,35400,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":1776,"percent_change":1193,"volume":2392,"transactions":9,"vwap":2391},"2025-07-17",106.35,107.64,107.49,54800,{"date":2394,"open":2395,"high":2324,"low":2396,"close":2397,"change":732,"percent_change":52,"volume":2398,"transactions":9,"vwap":2397},"2025-07-16",106.28,104.74,106.32,140100,{"date":2400,"open":2337,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-15",108.14,105.74,105.8,-1.93,-1.79,79600,{"date":2408,"open":2304,"high":2409,"low":2410,"close":2254,"change":933,"percent_change":232,"volume":2411,"transactions":9,"vwap":2254},"2025-07-14",107.76,107.029999,32900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2344,"change":344,"percent_change":253,"volume":2417,"transactions":9,"vwap":2344},"2025-07-11",107.6,107.74,107.22,49300,{"date":2419,"open":2420,"high":1947,"low":2421,"close":2422,"change":752,"percent_change":548,"volume":2423,"transactions":9,"vwap":2422},"2025-07-10",107.75,107.65,108.31,43900,{"date":2425,"open":2426,"high":2246,"low":2427,"close":2428,"change":844,"percent_change":127,"volume":1859,"transactions":9,"vwap":2428},"2025-07-09",107.78,106.96,107.72,{"date":2430,"open":2431,"high":2260,"low":2248,"close":2432,"change":1186,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-08",107.050003,107.29,0.44,34900,{"date":2436,"open":2437,"high":2247,"low":2438,"close":2439,"change":2440,"percent_change":72,"volume":1034,"transactions":9,"vwap":2439},"2025-07-07",107.43,106.21,106.82,-1.17,{"date":2442,"open":2428,"high":2443,"low":2444,"close":2247,"change":752,"percent_change":548,"volume":2445,"transactions":9,"vwap":2247},"2025-07-03",108.11,107.62,42800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":117,"percent_change":1283,"volume":2451,"transactions":9,"vwap":2449},"2025-07-02",106.31,107.4,105.92,82700,{"date":2453,"open":2454,"high":2053,"low":2454,"close":2455,"change":2144,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-01",104.59,106.27,1.23,129500,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":742,"percent_change":742,"volume":2463,"transactions":9,"vwap":2462},"2025-06-30",105.23,104.54,104.98,237200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1536,"percent_change":375,"volume":2470,"transactions":9,"vwap":2469},"2025-06-27",104.94,105.63,104.42,104.91,135100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":386,"percent_change":1777,"volume":2477,"transactions":9,"vwap":2476},"2025-06-26",103.77,104.75,103.76,104.69,83700,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2231,"volume":2484,"transactions":9,"vwap":2482},"2025-06-25",104.55,103.54,103.62,-0.82,97100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2070,"percent_change":913,"volume":2491,"transactions":9,"vwap":2490},"2025-06-24",104.16,104.72,103.86,104.44,357800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":838,"percent_change":397,"volume":2227,"transactions":9,"vwap":2497},"2025-06-23",102.4,103.58,101.62,103.49,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1138,"percent_change":1138,"volume":2504,"transactions":9,"vwap":2503},"2025-06-20",103,103.22,102.17,102.61,71600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":147,"percent_change":540,"volume":2511,"transactions":9,"vwap":2510},"2025-06-18",102.35,103.42,102.23,102.65,85800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1261,"percent_change":253,"volume":2423,"transactions":9,"vwap":2517},"2025-06-17",102.49,102.96,102.2,102.27,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1776,"percent_change":619,"volume":2524,"transactions":9,"vwap":2523},"2025-06-16",102.87,103.68,102.68,103.17,35000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1768,"volume":2532,"transactions":9,"vwap":2530},"2025-06-13",102.5,103.14,101.63,102,-1.58,75000,{"date":2534,"open":2535,"high":2495,"low":2536,"close":2495,"change":742,"percent_change":742,"volume":2179,"transactions":9,"vwap":2495},"2025-06-12",102.92,102.83,{"date":2538,"open":2539,"high":2540,"low":2501,"close":2541,"change":1088,"percent_change":302,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",104.33,104.36,103.51,70000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":933,"percent_change":152,"volume":2549,"transactions":9,"vwap":2548},"2025-06-10",104.010002,104.4,103.7,104.089996,40500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1315,"percent_change":264,"volume":2556,"transactions":9,"vwap":2555},"2025-06-09",103.85,104.24,103.34,103.73,58500,{"date":2558,"open":2559,"high":2560,"low":2500,"close":2561,"change":1283,"percent_change":2562,"volume":1145,"transactions":9,"vwap":2561},"2025-06-06",103.39,103.6,103.45,1.04,{"date":2564,"open":2510,"high":2565,"low":2566,"close":2567,"change":1762,"percent_change":522,"volume":2568,"transactions":9,"vwap":2567},"2025-06-05",103.019997,101.99,102.39,37000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":522,"percent_change":1557,"volume":2575,"transactions":9,"vwap":2574},"2025-06-04",102.98,103.18,102.53,102.59,75900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2015,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-03",101.67,102.94,101.51,102.78,1.24,50500,{"date":2585,"open":2586,"high":2496,"low":2587,"close":2588,"change":1576,"percent_change":1576,"volume":977,"transactions":9,"vwap":2588},"2025-06-02",101.58,100.14,101.52,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":243,"percent_change":1747,"volume":2595,"transactions":9,"vwap":2594},"2025-05-30",101.71,101.98,100.98,101.61,39500,{"date":2597,"open":2503,"high":2503,"low":2598,"close":2599,"change":920,"percent_change":920,"volume":2600,"transactions":9,"vwap":2599},"2025-05-29",101.2,102.040001,223800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1769,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-28",103.13,103.19,101.7,101.8,-1.29,43200,{"date":2610,"open":2611,"high":2603,"low":2612,"close":2603,"change":2613,"percent_change":2614,"volume":1873,"transactions":9,"vwap":2603},"2025-05-27",102.15,101.49,2.26,2.24,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":1021,"percent_change":1021,"volume":2095,"transactions":9,"vwap":2619},"2025-05-23",99.59,101.15,100.87,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2593,"change":1346,"percent_change":1346,"volume":2625,"transactions":9,"vwap":2593},"2025-05-22",100.96,101.59,100.46,198200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-21",102.99,103.099998,101.14,-2.78,-2.68,42400,{"date":2635,"open":2636,"high":2490,"low":2637,"close":2330,"change":1055,"percent_change":282,"volume":2638,"transactions":9,"vwap":2330},"2025-05-20",103.99,103.63,199600,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":976,"volume":2645,"transactions":9,"vwap":2643},"2025-05-19",103.23,104.3,104.2,-0.5,62100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2649,"change":1378,"percent_change":1193,"volume":2651,"transactions":9,"vwap":2649},"2025-05-16",103.74,104.7,103.44,60000,{"date":2653,"open":2500,"high":2654,"low":2655,"close":2654,"change":1315,"percent_change":264,"volume":2656,"transactions":9,"vwap":2654},"2025-05-15",103.56,102.66,41800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1720,"percent_change":1055,"volume":2663,"transactions":9,"vwap":2662},"2025-05-14",103.55,103.72,103.11,103.28,37200,{"date":2665,"open":2666,"high":2667,"low":2541,"close":2668,"change":2669,"percent_change":666,"volume":2670,"transactions":9,"vwap":2668},"2025-05-13",103.64,104,103.57,0.31,61900,{"date":2672,"open":2603,"high":2521,"low":2514,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-12",103.26,3.52,3.53,88500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":209,"percent_change":209,"volume":984,"transactions":9,"vwap":2682},"2025-05-09",100.099998,100.24,99.43,99.74,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2582,"volume":1246,"transactions":9,"vwap":2688},"2025-05-08",99.45,100.68,99.15,99.86,1.22,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":540,"percent_change":147,"volume":2696,"transactions":9,"vwap":2695},"2025-05-07",98.66,99.11,98.019997,98.64,53700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2231,"percent_change":1262,"volume":2703,"transactions":9,"vwap":2702},"2025-05-06",98.12,99.040001,97.94,98.27,117200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1346,"percent_change":1346,"volume":2710,"transactions":9,"vwap":2709},"2025-05-05",98.58,99.7,98.5,99.059998,81000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-02",98.36,99.46,98.23,99.22,2.3,2.37,87800,{"date":2721,"open":2722,"high":2701,"low":2723,"close":2724,"change":1987,"percent_change":450,"volume":2725,"transactions":9,"vwap":2724},"2025-05-01",96.78,96.23,96.92,198100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":281,"percent_change":830,"volume":2732,"transactions":9,"vwap":2731},"2025-04-30",95.34,96.63,94.27,96.32,143600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":548,"percent_change":675,"volume":2739,"transactions":9,"vwap":2738},"2025-04-29",95.99,97.11,95.68,96.66,452000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":142,"percent_change":263,"volume":2746,"transactions":9,"vwap":2745},"2025-04-28",95.93,96.6,95.23,96.11,76600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":499,"percent_change":1747,"volume":2753,"transactions":9,"vwap":2752},"2025-04-25",95.52,96.07,95.19,95.79,81200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-04-24",94.52,96.31,94.14,96.19,1.98,2.1,63000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2689,"percent_change":190,"volume":2769,"transactions":9,"vwap":2768},"2025-04-23",95.51,97,93.95,94.21,104400,{"date":180,"open":2771,"high":2772,"low":176,"close":2773,"change":22,"percent_change":2144,"volume":2774,"transactions":9,"vwap":2773},91.81,93.28,92.99,95100]