[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDYG":3,"homepage-market-summary":30,"stock-historical-MDYG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDYG","2026-10-05",{"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},"State Street SPDR S&P 400 Mid Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8536,0.9146,"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},107.15,106.66,107.74,106.1034,106.62,0.53,0.5,134836.020717,113.93,87.089996,91334.60228339044,74.7,5252,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},76.65,86467,31560585.173131,39.32,"2025-04-23",[183,186,196,207,217,227,238,247,258,269,280,289,298,306,317,325,336,346,357,367,377,387,397,408,416,424,433,443,453,463,473,482,493,502,513,522,533,544,555,565,575,586,596,605,615,623,632,642,653,663,674,684,693,702,713,721,730,740,748,757,766,772,779,787,793,799,807,816,825,833,841,850,857,866,874,883,889,895,900,906,914,922,930,938,945,952,957,961,969,975,982,988,993,1000,1009,1018,1026,1033,1040,1047,1054,1060,1065,1069,1076,1084,1092,1101,1106,1115,1122,1130,1135,1142,1150,1156,1162,1168,1175,1180,1187,1195,1202,1209,1217,1226,1233,1240,1246,1254,1263,1270,1278,1287,1295,1302,1310,1318,1324,1331,1339,1345,1354,1362,1368,1375,1384,1392,1399,1406,1415,1421,1428,1432,1440,1447,1455,1461,1467,1473,1479,1487,1494,1499,1505,1510,1517,1522,1528,1536,1543,1549,1553,1559,1566,1571,1578,1583,1587,1594,1601,1608,1613,1619,1624,1631,1635,1642,1650,1656,1664,1670,1676,1685,1691,1695,1702,1708,1714,1721,1727,1735,1743,1751,1757,1763,1769,1775,1784,1790,1797,1801,1808,1814,1820,1827,1835,1843,1851,1858,1865,1872,1877,1885,1890,1896,1901,1907,1916,1921,1928,1933,1941,1948,1952,1958,1965,1971,1978,1986,1992,2000,2008,2015,2020,2025,2031,2040,2044,2051,2056,2062,2068,2073,2079,2084,2089,2094,2102,2109,2115,2118,2123,2127,2134,2139,2144,2149,2155,2162,2167,2171,2176,2179,2187,2194,2199,2204,2208,2214,2219,2223,2230,2237,2243,2249,2256,2262,2268,2276,2283,2288,2292,2297,2302,2309,2318,2323,2328,2333,2337,2342,2348,2353,2360,2365,2369,2375,2381,2389,2394,2400,2405,2410,2415,2421,2425,2430,2437,2443,2449,2455,2460,2466,2473,2480,2486,2492,2499,2507,2514,2521,2527,2531,2538,2544,2550,2555,2559,2566,2570,2578,2584,2590,2596,2604,2609,2615,2621,2627,2633,2637,2643,2650,2657,2664,2669,2673,2679,2686,2692,2699,2707,2714,2722],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1311,107.3399,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",106.89,107.33,106.54,0.86,0.81,160204.759093,1236,106.8738,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",104.75,106.04,104.47,105.76,1.23,1.18,99059.431397,1307,105.282,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",105.23,104.45,104.53,-0.32,-0.31,84178.633565,1115,104.8662,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":167,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",104.84,105.225,104.175,104.85,0.19,104020.608197,1284,104.5404,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",104.54,105.05,104.12,104.65,-0.88,-0.83,269987.58488,1437,104.5681,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":131,"percent_change":131,"volume":244,"transactions":245,"vwap":246},"2026-09-25",105.68,105.8452,104.92,105.53,74455.915207,1098,105.3952,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",104.89,105.66,104.6901,105.44,-0.14,-0.13,56296.790209,954,105.1596,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",105.94,106.345,105.47,105.58,-0.65,-0.61,99705.699719,1168,105.7653,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",106.16,106.51,105.55,106.23,0.68,0.64,91676.173428,1116,106.1614,{"date":281,"open":282,"high":283,"low":230,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",105.6,105.81,0.61,0.58,84744.311486,1181,105.6133,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",105.35,104.49,104.94,-0.07,89045.702467,913,104.847,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":111,"volume":303,"transactions":304,"vwap":305},"2026-09-17",105.73,105.01,0.75,56057.029553,809,105.1682,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",104.97,105.5082,103.495,104.26,-0.19,-0.18,108841.278485,1013,104.7426,{"date":318,"open":319,"high":319,"low":320,"close":210,"change":265,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",105.11,104.245,-0.58,133068.260933,1191,104.5173,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",105.19,105.605,104.8739,105.06,-1.36,-1.28,99299.069072,1465,105.2304,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":45,"volume":343,"transactions":344,"vwap":345},"2026-09-11",106.6,106.63,106.13,106.42,0.92,51079.492251,852,106.4375,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",105.93,106.5005,105.4,105.5,-1.23,-1.15,52980.689388,863,105.8597,{"date":358,"open":359,"high":360,"low":21,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",107.55,107.84,106.73,-1.11,-1.03,82832.568662,1240,107.1133,{"date":368,"open":369,"high":370,"low":371,"close":360,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",108.32,108.4,107.68,-0.48,-0.44,74861.976343,1178,108.1313,{"date":378,"open":379,"high":380,"low":381,"close":369,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",107.78,108.46,107.63,0.15,0.14,121419.235673,1334,108.2093,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",107.79,108.17,106.95,1.08,1.01,90732.666901,1053,107.9165,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",106.8,107.18,106.53,107.09,0.46,0.43,74698.882595,1124,106.917,{"date":409,"open":400,"high":389,"low":410,"close":339,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",106.425,-1.32,-1.22,89853.087115,1294,106.7734,{"date":417,"open":390,"high":390,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":256,"vwap":423},"2026-08-31",107.505,107.95,-0.51,-0.47,50774.639877,107.8232,{"date":425,"open":426,"high":427,"low":380,"close":380,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",110.33,110.34,-1.9,-1.72,59508.155273,882,109.1296,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",110.73,109.96,110.36,0.28,0.25,73487.072457,719,110.3271,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",109,110.3208,110.08,0.84,0.77,53610.63012,806,109.9169,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",109.91,108.935,109.24,0.11,0.1,135906.214492,921,109.1352,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",109.8,108.756,109.13,-1.07,-0.97,72991.091067,1011,109.1642,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":404,"volume":479,"transactions":480,"vwap":481},"2026-08-21",110.49,109.67,110.2,0.475,44545.57286,752,110.1076,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",110.14,110.825,109.71,109.725,-1.175,-1.06,63635.473416,1265,110.2058,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":373,"volume":499,"transactions":500,"vwap":501},"2026-08-19",112.39,110.59,110.9,-0.485,61011.174508,965,111.21,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",112.54,112.8599,111.35,111.385,-2.3,-2.02,55304.598037,983,111.8835,{"date":514,"open":515,"high":25,"low":516,"close":517,"change":518,"percent_change":131,"volume":519,"transactions":520,"vwap":521},"2026-08-17",113.51,113.29,113.685,0.105,60297.413556,1187,113.7016,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",113.3,113.67,113.07,113.58,0.425,0.38,123266.181874,1044,113.5028,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",113.13,113.405,112.68,113.155,0.375,0.33,72690.35288,1150,113.0683,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",113.06,113.1172,112.44,112.78,0.79,0.71,99581.262869,1778,112.7976,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":267,"vwap":564},"2026-08-11",111.92,112.7699,111.881,111.99,0.29,0.26,74846.807544,112.0896,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":212,"volume":572,"transactions":573,"vwap":574},"2026-08-10",112.13,112.345,111.67,111.7,-0.36,68000.465542,1107,112.0211,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",111.59,112.14,111.4,112.06,2.17,1.97,59310.523025,956,111.5186,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",110.11,111.25,109.54,109.89,0,91483.322762,1324,110.3449,{"date":597,"open":598,"high":599,"low":591,"close":591,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",110.83,111.24,-0.76,-0.69,69205.398046,881,110.385,{"date":606,"open":607,"high":598,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",109.1,108.79,110.65,2.45,2.26,134519.941885,1090,110.15,{"date":616,"open":361,"high":617,"low":361,"close":618,"change":619,"percent_change":136,"volume":620,"transactions":621,"vwap":622},"2026-08-03",108.27,108.2,1.4,151962.386104,853,107.6166,{"date":624,"open":625,"high":625,"low":626,"close":399,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",107.62,105.96,-0.09,-0.08,49774.010872,723,106.9869,{"date":633,"open":634,"high":635,"low":636,"close":188,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",106.38,106.91,105.415,1.57,1.49,93411.833402,707,106.0177,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",107.1,107.37,105.07,105.32,-2.34,-2.17,155211.947132,1122,106.1738,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":601,"volume":660,"transactions":661,"vwap":662},"2026-07-28",107.83,107.8887,106.7628,107.66,-0.75,66582.515201,850,107.5415,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",108.88,109.29,107.4,108.41,0.44,0.41,107434.588021,1375,107.8304,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",108.86,108.995,107.8108,107.97,-0.03,57649.419867,876,108.3546,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",107.25,108.4599,108,0.03,82448.003203,982,107.7913,{"date":694,"open":695,"high":696,"low":697,"close":679,"change":571,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",108.02,108.795,107.9512,-0.33,208970.725829,1058,108.1423,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",107.45,108.39,107.145,108.33,1.61,1.51,40927.252542,792,108.0893,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":321,"volume":718,"transactions":719,"vwap":720},"2026-07-20",107.92,106.72,-0.62,51768.800239,750,107.3205,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":321,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",106.31,107.98,107.34,-0.54,90530.948172,1004,107.479,{"date":731,"open":732,"high":733,"low":734,"close":715,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",107.49,108.61,107.4667,-0.43,-0.4,68243.045395,891,107.7375,{"date":741,"open":742,"high":742,"low":667,"close":743,"change":294,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",108.89,108.35,-0.06,99650.165906,814,108.2835,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":275,"percent_change":121,"volume":754,"transactions":755,"vwap":756},"2026-07-14",108.73,109.045,108.165,108.42,34801.423398,691,108.3896,{"date":758,"open":759,"high":760,"low":761,"close":19,"change":762,"percent_change":763,"volume":764,"transactions":746,"vwap":765},"2026-07-13",108.57,108.575,107.38,-1.08,-0.99,56605.948422,107.8256,{"date":767,"open":768,"high":590,"low":705,"close":769,"change":770,"percent_change":726,"volume":771,"transactions":9,"vwap":769},"2026-07-10",109.45,108.82,-0.59,64800,{"date":773,"open":774,"high":614,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",108.67,109.41,1.81,1.68,55100,{"date":780,"open":379,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",108.13,106.56,107.6,-0.92,-0.85,71100,{"date":788,"open":789,"high":789,"low":617,"close":790,"change":791,"percent_change":792,"volume":786,"transactions":9,"vwap":790},"2026-07-07",110.080002,108.52,-1.97,-1.78,{"date":794,"open":795,"high":796,"low":795,"close":475,"change":797,"percent_change":101,"volume":798,"transactions":9,"vwap":475},"2026-07-06",110.13,110.99,0.62,51600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":86,"volume":806,"transactions":9,"vwap":804},"2026-07-02",111.34,111.69,108.65,109.87,-0.89,113900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",111.29,111.94,110.56,110.76,-1.33,-1.19,89700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",110.79,112.17,110.75,112.089996,1.43,1.29,131100,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-29",110.050003,110.66,109.11,0.65,0.59,66700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":265,"volume":840,"transactions":9,"vwap":838},"2026-06-26",109.78,110.51,109.34,110.010002,-0.68,163100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",110.87,111.74,110.059998,110.69,1.04,0.95,168800,{"date":851,"open":775,"high":852,"low":467,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",110.72,109.65,0.37,0.34,57700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",108.95,110.32,108.6,109.28,-1.74,-1.57,66100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":669,"volume":873,"transactions":9,"vwap":871},"2026-06-22",110.67,111.099998,110.23,111.019997,0.49,71900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",110.16,110.55,109.4,110.53,1.42,1.3,43700,{"date":884,"open":789,"high":885,"low":886,"close":829,"change":762,"percent_change":887,"volume":888,"transactions":9,"vwap":829},"2026-06-17",111.22,108.93,-0.98,104600,{"date":890,"open":891,"high":892,"low":455,"close":893,"change":372,"percent_change":735,"volume":894,"transactions":9,"vwap":893},"2026-06-16",111.029999,111.16,110.19,59200,{"date":896,"open":897,"high":897,"low":898,"close":868,"change":848,"percent_change":45,"volume":899,"transactions":9,"vwap":868},"2026-06-15",111.64,110.5,91900,{"date":901,"open":902,"high":426,"low":903,"close":904,"change":121,"percent_change":285,"volume":905,"transactions":9,"vwap":904},"2026-06-12",109.73,109.2,109.72,55000,{"date":907,"open":908,"high":467,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",106.76,106.5,109.089996,3.23,3.05,66300,{"date":915,"open":916,"high":917,"low":240,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",107.24,108.62,105.86,-1.99,-1.85,81300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":831,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",108.25,109.42,104.87,107.85,0.55,93500,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",108.22,107.16,107.26,0.08,0.07,55700,{"date":939,"open":940,"high":940,"low":941,"close":400,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":400},"2026-06-05",109.22,106.75,-3.07,-2.78,48800,{"date":946,"open":947,"high":475,"low":878,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",109.5,110.25,0.3,0.27,46900,{"date":953,"open":925,"high":484,"low":954,"close":955,"change":71,"percent_change":223,"volume":956,"transactions":9,"vwap":955},"2026-06-03",109.07,109.95,89600,{"date":958,"open":733,"high":959,"low":733,"close":959,"change":449,"percent_change":551,"volume":960,"transactions":9,"vwap":959},"2026-06-02",109.74,100100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",108.040001,109.27,107.82,108.97,0.02,110000,{"date":970,"open":971,"high":972,"low":617,"close":859,"change":831,"percent_change":973,"volume":974,"transactions":9,"vwap":859},"2026-05-29",108.71,109.050003,0.54,59900,{"date":976,"open":977,"high":978,"low":17,"close":979,"change":439,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-28",107.88,108.83,108.36,0.23,318700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":659,"percent_change":601,"volume":987,"transactions":9,"vwap":986},"2026-05-27",109.23,108.019997,108.11,65800,{"date":989,"open":715,"high":676,"low":990,"close":676,"change":80,"percent_change":991,"volume":992,"transactions":9,"vwap":676},"2026-05-26",107.47,1.99,182300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":174,"percent_change":848,"volume":999,"transactions":9,"vwap":998},"2026-05-22",106.37,106.92,105.95,106.74,69200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",105.099998,106.19,104.5,105.74,0.17,0.16,66200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",104.32,105.64,103.31,105.57,2.05,1.98,56900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":887,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",103.94,104.16,102.73,103.52,-1.02,65600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":229,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":229},"2026-05-18",105.54,104.07,-0.67,-0.64,67600,{"date":1034,"open":1035,"high":1035,"low":319,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",106.18,105.21,-2.09,-1.95,83600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":872,"percent_change":403,"volume":1046,"transactions":9,"vwap":1045},"2026-05-14",107.39,107.59,106.83,107.3,47600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",107.32,106,106.81,-0.02,55400,{"date":1055,"open":667,"high":667,"low":1056,"close":1044,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1044},"2026-05-12",105.37,-0.91,-0.84,56600,{"date":1061,"open":371,"high":1062,"low":1063,"close":19,"change":980,"percent_change":71,"volume":1064,"transactions":9,"vwap":19},"2026-05-11",107.9,107.41,52300,{"date":1066,"open":389,"high":389,"low":1067,"close":1068,"change":157,"percent_change":121,"volume":771,"transactions":9,"vwap":1068},"2026-05-08",107.080002,107.51,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":411,"volume":1075,"transactions":9,"vwap":1073},"2026-05-07",109.31,106.58,106.84,-1.43,102500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":617,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":617},"2026-05-06",107.2,108.28,106.93,2.84,2.69,79100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",104.76,105.52,105.43,1.54,1.48,207800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",103.87,104.66,103.25,103.89,-0.17,-0.16,113800,{"date":1102,"open":211,"high":211,"low":1103,"close":1104,"change":529,"percent_change":854,"volume":1105,"transactions":9,"vwap":1104},"2026-05-01",103.79,104.059998,98900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",102.63,103.77,102.35,103.68,1.75,1.72,56700,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":659,"volume":1121,"transactions":9,"vwap":1119},"2026-04-29",102.74,101.44,101.93,-0.77,70100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-28",103.86,102.3,102.7,-1.55,-1.49,264000,{"date":1131,"open":1132,"high":229,"low":1020,"close":1133,"change":698,"percent_change":212,"volume":1134,"transactions":9,"vwap":1133},"2026-04-27",104.51,104.25,111500,{"date":1136,"open":292,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":38,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",104.98,103.81,104.58,0.69,121400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1097,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1097},"2026-04-23",103.98,104.55,102.69,-0.27,-0.26,75100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1021,"change":1154,"percent_change":373,"volume":1155,"transactions":9,"vwap":1021},"2026-04-22",105.89,103.88,-0.46,68400,{"date":1157,"open":1158,"high":634,"low":1159,"close":1160,"change":264,"percent_change":717,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",105.49,104.31,104.62,52600,{"date":1163,"open":200,"high":1164,"low":200,"close":1165,"change":1166,"percent_change":872,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",105.34,105.27,0.51,113200,{"date":1169,"open":1138,"high":1170,"low":1171,"close":1086,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1086},"2026-04-17",105.39,103.67,2.25,2.19,73500,{"date":1176,"open":1117,"high":1177,"low":1178,"close":1179,"change":1052,"percent_change":1052,"volume":888,"transactions":9,"vwap":1179},"2026-04-16",103.2,102.080002,102.51,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":254,"percent_change":254,"volume":1186,"transactions":9,"vwap":1185},"2026-04-15",102.76,102.95,101.92,102.53,108800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-14",102.33,102.93,102.050003,102.66,0.8,102000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":968,"transactions":9,"vwap":1199},"2026-04-13",100.050003,101.94,101.85,1.35,1.34,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",101.059998,100.24,100.5,-0.25,55200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-09",100.36,101.18,100.099998,100.75,-0.12,68300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",100.97,101.43,100.34,100.87,3.25,3.33,74400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":167,"percent_change":71,"volume":1232,"transactions":9,"vwap":1231},"2026-04-07",97.34,98.080002,96.77,97.62,65300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":438,"percent_change":561,"volume":1239,"transactions":9,"vwap":1238},"2026-04-06",97.15,97.53,96.53,97.42,185800,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":458,"percent_change":458,"volume":1245,"transactions":9,"vwap":1244},"2026-04-02",95.11,98,97.14,102900,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-01",96.87,97.94,97.029999,1.07,1.12,193300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",93.77,96.37,93.67,95.96,3.28,3.54,59400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":411,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",95.080002,92.42,92.68,-1.4,95000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":863,"volume":1277,"transactions":9,"vwap":1275},"2026-03-27",95.17,95.25,93.79,94,-1.66,73700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-26",96.56,97.46,95.59,95.66,-2.19,-2.24,51400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":174,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-25",97.97,98.16,96.76,97.85,1.03,218400,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":551,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-24",95.37,97.29,96.85,0.74,59700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":776,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",96.23,97.74,95.98,96.14,1.92,57600,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",96.63,93.7,94.33,-2.73,-2.81,53400,{"date":1319,"open":1320,"high":1231,"low":1321,"close":1322,"change":1166,"percent_change":22,"volume":1323,"transactions":9,"vwap":1322},"2026-03-19",95.15,95,97.059998,74000,{"date":1325,"open":1326,"high":1327,"low":1237,"close":1328,"change":1329,"percent_change":839,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",97.11,97.67,96.55,-0.66,56800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-17",96.61,97.48,97.21,0.91,0.94,52400,{"date":1340,"open":1280,"high":1341,"low":1342,"close":1343,"change":126,"percent_change":847,"volume":1344,"transactions":9,"vwap":1343},"2026-03-16",97.43,96.16,96.3,48700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-13",96.42,96.83,94.94,95.31,-0.21,-0.22,45500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":999,"transactions":9,"vwap":1359},"2026-03-12",96.86,97.28,95.45,95.52,-2.54,-2.59,{"date":1363,"open":1289,"high":1364,"low":1365,"close":1366,"change":1147,"percent_change":1147,"volume":1367,"transactions":9,"vwap":1366},"2026-03-11",98.47,97.38,98.059998,58000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":312,"percent_change":312,"volume":1374,"transactions":9,"vwap":1373},"2026-03-10",98.56,99.91,98.26,98.33,83500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-09",95.93,98.62,95.010002,98.52,1.82,1.88,73800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1360,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",97.47,97.8,96.43,96.7,-2.52,120300,{"date":1393,"open":1394,"high":1395,"low":1372,"close":1396,"change":1276,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-05",100.010002,100.86,99.22,-1.65,61900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-04",101.63,100.12,100.88,0.06,56400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",100.52,101.34,98.54,100.82,-2.2,-2.14,98200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":72,"volume":771,"transactions":9,"vwap":1419},"2026-03-02",101.12,103.24,103.019997,1.39,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1401,"change":1031,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1401},"2026-02-27",100.96,101.66,100.71,-0.63,126000,{"date":1429,"open":1192,"high":1192,"low":1430,"close":1431,"change":1404,"percent_change":1404,"volume":1317,"transactions":9,"vwap":1431},"2026-02-26",100.89,102.27,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":192,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",102.26,102.5,101.52,102.21,0.82,100400,{"date":1441,"open":1211,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-24",101.45,100.080002,101.39,1.21,50000,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",101.21,99.5,100.18,-1.51,-1.48,47100,{"date":1456,"open":1425,"high":1457,"low":1425,"close":1458,"change":550,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-20",102.36,101.69,0.78,132100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1466,"volume":1344,"transactions":9,"vwap":1464},"2026-02-19",100.21,100.9,100.029999,0.36,{"date":1468,"open":1469,"high":1118,"low":1470,"close":1471,"change":22,"percent_change":22,"volume":1472,"transactions":9,"vwap":1471},"2026-02-18",100.35,100.11,100.54,44600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1394,"change":403,"percent_change":403,"volume":1478,"transactions":9,"vwap":1394},"2026-02-17",99.3,100.3,98.55,100200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1251,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",98.6,100.22,98.5,99.55,1.09,69400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":864,"percent_change":864,"volume":1493,"transactions":9,"vwap":1492},"2026-02-12",100.83,101.28,98.3,98.48,62100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1197,"change":1351,"percent_change":1351,"volume":1194,"transactions":9,"vwap":1197},"2026-02-11",101.07,101.13,99.2,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":213,"percent_change":213,"volume":1161,"transactions":9,"vwap":1504},"2026-02-10",100.48,100.8,100.19,100.26,{"date":1506,"open":1213,"high":1507,"low":1465,"close":1508,"change":449,"percent_change":449,"volume":1509,"transactions":9,"vwap":1508},"2026-02-09",100.92,100.57,116800,{"date":1511,"open":1387,"high":1512,"low":1387,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-06",99.98,99.8,3.44,3.57,72900,{"date":1518,"open":1519,"high":1335,"low":1519,"close":1520,"change":254,"percent_change":254,"volume":1521,"transactions":9,"vwap":1520},"2026-02-05",95.41,96.36,80600,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":321,"percent_change":1527,"volume":974,"transactions":9,"vwap":1526},"2026-02-04",97.65,95.2,96.49,-0.6,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-03",97.63,97.89,95.75,97.07,-0.04,84700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1326,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1326},"2026-02-02",95.69,97.5,1.02,1.06,88900,{"date":1544,"open":1545,"high":1305,"low":1546,"close":1547,"change":411,"percent_change":331,"volume":1548,"transactions":9,"vwap":1547},"2026-01-30",96.75,95.81,96.089996,125800,{"date":1550,"open":1410,"high":1410,"low":1551,"close":1552,"change":839,"percent_change":601,"volume":1100,"transactions":9,"vwap":1552},"2026-01-29",96.29,97.41,{"date":1554,"open":1477,"high":1555,"low":1556,"close":1557,"change":1215,"percent_change":1215,"volume":1558,"transactions":9,"vwap":1557},"2026-01-28",98.71,97.68,98.089996,467200,{"date":1560,"open":1561,"high":1562,"low":1387,"close":1563,"change":1564,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-27",98.17,98.42,98.21,0.24,558300,{"date":1567,"open":1561,"high":1568,"low":1569,"close":1289,"change":744,"percent_change":744,"volume":1570,"transactions":9,"vwap":1289},"2026-01-26",98.83,97.9,59800,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":763,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-23",98.87,97.66,98.029999,-1,69900,{"date":1579,"open":1371,"high":1580,"low":1581,"close":1582,"change":382,"percent_change":382,"volume":815,"transactions":9,"vwap":1582},"2026-01-22",99.97,98.79,99.019997,{"date":1584,"open":1477,"high":1585,"low":1387,"close":1573,"change":1201,"percent_change":72,"volume":1586,"transactions":9,"vwap":1573},"2026-01-21",99.4,47300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1236,"change":1592,"percent_change":1593,"volume":1374,"transactions":9,"vwap":1236},"2026-01-20",97.44,98.58,97.35,-1.16,-1.18,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1600,"volume":1262,"transactions":9,"vwap":1599},"2026-01-16",99.089996,99.19,98.35,98.69,-0.23,{"date":1602,"open":1603,"high":1585,"low":1604,"close":1605,"change":1606,"percent_change":1090,"volume":1607,"transactions":9,"vwap":1605},"2026-01-15",98.49,98.46,98.92,1.44,54300,{"date":1609,"open":1305,"high":1610,"low":1611,"close":1334,"change":312,"percent_change":312,"volume":1612,"transactions":9,"vwap":1334},"2026-01-14",97.82,96.93,114600,{"date":1614,"open":1524,"high":1615,"low":1616,"close":1327,"change":1617,"percent_change":872,"volume":1618,"transactions":9,"vwap":1327},"2026-01-13",97.79,97.32,0.48,42200,{"date":1620,"open":1343,"high":1621,"low":1343,"close":1622,"change":22,"percent_change":928,"volume":1623,"transactions":9,"vwap":1622},"2026-01-12",97.23,97.19,50500,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":393,"volume":1630,"transactions":9,"vwap":1628},"2026-01-09",96.050003,96.79,96.66,0.97,35000,{"date":1632,"open":1633,"high":1257,"low":1350,"close":1538,"change":1527,"percent_change":717,"volume":1634,"transactions":9,"vwap":1538},"2026-01-08",96.18,85700,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1551,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1551},"2026-01-07",96.74,95.94,-0.41,-0.42,62300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1389,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1389},"2026-01-06",94.99,96.78,94.61,1.7,1.79,80500,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1321,"change":1252,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1321},"2026-01-05",94.32,95.23,1.19,50200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":637,"volume":1663,"transactions":9,"vwap":1661},"2026-01-02",93.12,93.95,92.74,93.88,1.45,118900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":762,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",93.49,92.43,-1.01,45300,{"date":1671,"open":1672,"high":1275,"low":1673,"close":1673,"change":1674,"percent_change":372,"volume":1675,"transactions":9,"vwap":1673},"2025-12-30",93.97,93.44,-0.45,70500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-29",94.11,94.53,93.71,93.89,-0.74,-0.78,48900,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":592,"percent_change":592,"volume":1690,"transactions":9,"vwap":1689},"2025-12-26",94.64,94.25,94.63,43800,{"date":1692,"open":1687,"high":1693,"low":1314,"close":1689,"change":1007,"percent_change":1006,"volume":1694,"transactions":9,"vwap":1689},"2025-12-24",94.76,36300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1207,"percent_change":1148,"volume":1701,"transactions":9,"vwap":1700},"2025-12-23",94.43,94.7,94.15,94.47,69700,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":126,"percent_change":1541,"volume":1707,"transactions":9,"vwap":1706},"2025-12-22",94.22,94.95,94.72,75000,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1337,"percent_change":393,"volume":1713,"transactions":9,"vwap":1712},"2025-12-19",92.99,93.9,93.73,157500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":38,"percent_change":111,"volume":1720,"transactions":9,"vwap":1719},"2025-12-18",93.099998,93.53,92.54,92.79,203200,{"date":1722,"open":1723,"high":1680,"low":1724,"close":1725,"change":1120,"percent_change":234,"volume":1726,"transactions":9,"vwap":1725},"2025-12-17",93.11,91.98,92.13,58900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1154,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-16",93.17,93.51,92.32,92.9,-0.49,88300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1147,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-15",94.080002,94.18,93.15,93.36,-0.29,86100,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-12",95.35,93.31,93.63,-1.53,-1.61,73100,{"date":1752,"open":1753,"high":1754,"low":1704,"close":1755,"change":1540,"percent_change":392,"volume":1756,"transactions":9,"vwap":1755},"2025-12-11",94.27,95.22,95.16,79400,{"date":1758,"open":1759,"high":1700,"low":1760,"close":1761,"change":637,"percent_change":1647,"volume":1762,"transactions":9,"vwap":1761},"2025-12-10",92.76,92.7,94.14,70000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1098,"percent_change":313,"volume":1768,"transactions":9,"vwap":1767},"2025-12-09",92.34,93.32,92.57,48000,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1660,"change":1773,"percent_change":1527,"volume":1774,"transactions":9,"vwap":1660},"2025-12-08",93.45,92.52,-0.56,49900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-05",93.27,93.69,93.019997,93.3,0.12,0.13,56100,{"date":1785,"open":1767,"high":1786,"low":1787,"close":1788,"change":1300,"percent_change":1193,"volume":1789,"transactions":9,"vwap":1788},"2025-12-04",93.43,92.46,93.18,80100,{"date":1791,"open":1792,"high":1718,"low":1793,"close":1794,"change":1795,"percent_change":403,"volume":1796,"transactions":9,"vwap":1794},"2025-12-03",91.86,91.75,92.44,0.42,90900,{"date":1798,"open":1760,"high":1760,"low":1799,"close":1799,"change":254,"percent_change":253,"volume":1800,"transactions":9,"vwap":1799},"2025-12-02",92.019997,45000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1527,"percent_change":264,"volume":1807,"transactions":9,"vwap":1806},"2025-12-01",91.89,92.92,91.84,92.15,74100,{"date":1809,"open":1810,"high":1710,"low":1811,"close":1812,"change":1617,"percent_change":1813,"volume":1472,"transactions":9,"vwap":1812},"2025-11-28",92.66,92.37,92.75,0.52,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":22,"percent_change":285,"volume":1819,"transactions":9,"vwap":1818},"2025-11-26",91.72,93.010002,92.27,57800,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":777,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-25",90.07,91.85,91.74,1.87,95600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":393,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",89.34,90.31,89.28,90.059998,0.9,95400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1308,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-21",87.58,89.6,87.44,89.16,2.2,172900,{"date":1844,"open":1845,"high":1846,"low":26,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-20",90.010002,90.47,87.24,-1.7,-1.91,60200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":439,"percent_change":438,"volume":1857,"transactions":9,"vwap":1856},"2025-11-19",88.8,89.39,88.35,88.94,78500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":223,"percent_change":71,"volume":1864,"transactions":9,"vwap":1863},"2025-11-18",87.93,89.07,87.75,88.69,94900,{"date":1866,"open":1867,"high":1822,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1323,"transactions":9,"vwap":1869},"2025-11-17",89.88,88.16,88.5,-1.56,-1.73,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1832,"change":312,"percent_change":1351,"volume":1876,"transactions":9,"vwap":1832},"2025-11-14",88.92,90.69,98800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":648,"volume":1884,"transactions":9,"vwap":1882},"2025-11-13",91.77,91.99,90,90.25,-2.16,79000,{"date":1886,"open":1887,"high":1732,"low":1888,"close":1889,"change":116,"percent_change":529,"volume":1301,"transactions":9,"vwap":1889},"2025-11-12",92.4,92.26,92.41,{"date":1891,"open":1724,"high":1811,"low":1892,"close":1893,"change":1148,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-11",91.65,92.059998,-0.28,94600,{"date":1897,"open":1898,"high":1767,"low":1899,"close":1731,"change":550,"percent_change":191,"volume":1900,"transactions":9,"vwap":1731},"2025-11-10",92.51,91.37,41700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1485,"percent_change":1445,"volume":1906,"transactions":9,"vwap":1904},"2025-11-07",89.84,91.53,89.74,63200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-06",91.48,91.52,90.080002,90.44,-0.87,-0.95,80000,{"date":1917,"open":1918,"high":1803,"low":1918,"close":1919,"change":1813,"percent_change":1920,"volume":856,"transactions":9,"vwap":1919},"2025-11-05",90.81,91.31,0.57,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1683,"percent_change":785,"volume":1927,"transactions":9,"vwap":1926},"2025-11-04",90.35,91.19,90.33,90.79,54600,{"date":1929,"open":1823,"high":1823,"low":1930,"close":1931,"change":1600,"percent_change":1207,"volume":1932,"transactions":9,"vwap":1931},"2025-11-03",90.46,91.57,59300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":928,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-31",91.58,91.93,90.99,91.8,0.6,53500,{"date":1942,"open":1943,"high":1794,"low":1944,"close":1945,"change":1946,"percent_change":1668,"volume":1947,"transactions":9,"vwap":1945},"2025-10-30",91.56,91.12,91.25,-0.93,107800,{"date":1949,"open":1889,"high":1739,"low":1816,"close":1950,"change":1147,"percent_change":1741,"volume":1951,"transactions":9,"vwap":1950},"2025-10-29",92.18,125200,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1058,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-28",93.2,92.45,-0.9,160100,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1617,"volume":1964,"transactions":9,"vwap":1962},"2025-10-27",93.74,93.059998,93.29,0.45,48600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":157,"percent_change":106,"volume":1330,"transactions":9,"vwap":1970},"2025-10-24",93.33,93.35,92.8,92.84,{"date":1972,"open":1973,"high":1888,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-23",90.96,92.17,1.6,1.77,58700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1074,"volume":1985,"transactions":9,"vwap":1983},"2025-10-22",91.87,91.94,90.22,90.57,-1.31,63800,{"date":1987,"open":1988,"high":1893,"low":1989,"close":1990,"change":101,"percent_change":284,"volume":1991,"transactions":9,"vwap":1990},"2025-10-21",91.18,90.93,91.88,1101600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":174,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-20",91.080002,91.43,90.89,91.32,1.11,184800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-17",89.91,90.6,89.69,90.32,0.04,52100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":353,"volume":1521,"transactions":9,"vwap":2013},"2025-10-16",91.51,91.59,89.9,90.28,-1.05,{"date":2016,"open":2017,"high":1818,"low":2018,"close":2019,"change":382,"percent_change":1007,"volume":1570,"transactions":9,"vwap":2019},"2025-10-15",92.07,90.75,91.33,{"date":2021,"open":2022,"high":2023,"low":1838,"close":1988,"change":973,"percent_change":1939,"volume":2024,"transactions":9,"vwap":1988},"2025-10-14",89.66,91.76,61800,{"date":2026,"open":2027,"high":1973,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1025,"transactions":9,"vwap":2028},"2025-10-13",89.98,90.64,1.74,1.96,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",91.44,91.66,88.86,88.9,-2.38,-2.61,64000,{"date":2041,"open":1955,"high":1955,"low":1994,"close":2042,"change":1576,"percent_change":762,"volume":2043,"transactions":9,"vwap":2042},"2025-10-09",91.28,81000,{"date":2045,"open":2046,"high":2047,"low":2033,"close":2048,"change":1485,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-08",91.69,92.36,92.28,1.2,61000,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1924,"change":1576,"percent_change":762,"volume":2055,"transactions":9,"vwap":1924},"2025-10-07",92.48,90.74,82600,{"date":2057,"open":1718,"high":2058,"low":2059,"close":2060,"change":52,"percent_change":167,"volume":2061,"transactions":9,"vwap":2060},"2025-10-06",92.73,91.97,92.19,44700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":52,"percent_change":167,"volume":1353,"transactions":9,"vwap":2067},"2025-10-03",92.12,92.64,91.83,92.010002,{"date":2069,"open":1938,"high":2070,"low":2071,"close":2066,"change":1782,"percent_change":383,"volume":2072,"transactions":9,"vwap":2066},"2025-10-02",91.95,91.13,48400,{"date":2074,"open":2075,"high":2076,"low":1994,"close":2077,"change":383,"percent_change":382,"volume":2078,"transactions":9,"vwap":2077},"2025-10-01",91.15,91.81,91.7,82400,{"date":2080,"open":2081,"high":2082,"low":2018,"close":1943,"change":967,"percent_change":967,"volume":2083,"transactions":9,"vwap":1943},"2025-09-30",91.46,91.79,50600,{"date":2085,"open":1974,"high":1974,"low":2086,"close":2087,"change":628,"percent_change":627,"volume":2088,"transactions":9,"vwap":2087},"2025-09-29",91.27,91.54,67200,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1336,"percent_change":174,"volume":1586,"transactions":9,"vwap":2093},"2025-09-26",90.98,91.64,91.62,{"date":2095,"open":1923,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-25",90.83,90.13,90.71,-0.52,-0.57,91000,{"date":2103,"open":1811,"high":1787,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-24",91.21,91.23,-0.96,-1.04,88800,{"date":2110,"open":2111,"high":2112,"low":2067,"close":2060,"change":2113,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2060},"2025-09-23",92.49,92.97,-0.05,60800,{"date":2116,"open":1724,"high":1794,"low":2046,"close":2117,"change":1099,"percent_change":1098,"volume":1017,"transactions":9,"vwap":2117},"2025-09-22",92.24,{"date":2119,"open":2120,"high":2120,"low":2121,"close":1887,"change":770,"percent_change":1426,"volume":2122,"transactions":9,"vwap":1887},"2025-09-19",93.050003,92.099998,146700,{"date":2124,"open":1950,"high":1723,"low":1950,"close":1710,"change":2125,"percent_change":619,"volume":2126,"transactions":9,"vwap":1710},"2025-09-18",1.28,59000,{"date":2128,"open":2129,"high":1729,"low":51,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-17",92,91.71,-0.1,-0.11,40900,{"date":2135,"open":2121,"high":2121,"low":2136,"close":2076,"change":212,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2076},"2025-09-16",91.35,-0.35,51000,{"date":2140,"open":2117,"high":2141,"low":2142,"close":1725,"change":383,"percent_change":382,"volume":2143,"transactions":9,"vwap":1725},"2025-09-15",92.69,92.040001,83400,{"date":2145,"open":2146,"high":2147,"low":1880,"close":1880,"change":468,"percent_change":353,"volume":2148,"transactions":9,"vwap":1880},"2025-09-12",92.89,92.91,93700,{"date":2150,"open":2076,"high":2151,"low":2076,"close":1961,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1961},"2025-09-11",93.080002,1.67,1.83,62500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":628,"percent_change":627,"volume":2161,"transactions":9,"vwap":2160},"2025-09-10",91.78,92.080002,91.050003,91.39,93000,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":1946,"percent_change":1668,"volume":1053,"transactions":9,"vwap":2166},"2025-09-09",92.16,91.11,91.47,{"date":2168,"open":1889,"high":1667,"low":2169,"close":1887,"change":1007,"percent_change":1006,"volume":2170,"transactions":9,"vwap":1887},"2025-09-08",91.73,109600,{"date":2172,"open":2173,"high":2174,"low":2033,"close":2117,"change":22,"percent_change":285,"volume":2175,"transactions":9,"vwap":2117},"2025-09-05",92.47,92.77,85200,{"date":2177,"open":1930,"high":2130,"low":1930,"close":2130,"change":72,"percent_change":2178,"volume":1161,"transactions":9,"vwap":2130},"2025-09-04",1.52,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1098,"volume":2186,"transactions":9,"vwap":2184},"2025-09-03",90.43,90.7,89.86,90.34,-0.15,58100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":212,"percent_change":2137,"volume":2193,"transactions":9,"vwap":2192},"2025-09-02",89.79,90.53,89.71,90.49,45800,{"date":2195,"open":1943,"high":1943,"low":2196,"close":1918,"change":2197,"percent_change":86,"volume":2198,"transactions":9,"vwap":1918},"2025-08-29",90.41,-0.73,42100,{"date":2200,"open":2201,"high":1943,"low":2202,"close":2087,"change":973,"percent_change":831,"volume":2203,"transactions":9,"vwap":2087},"2025-08-28",91.55,91.059998,30000,{"date":2205,"open":2206,"high":2042,"low":2206,"close":51,"change":23,"percent_change":928,"volume":2207,"transactions":9,"vwap":51},"2025-08-27",90.45,64700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":928,"percent_change":284,"volume":905,"transactions":9,"vwap":2213},"2025-08-26",90.3,90.76,90.23,90.5,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":86,"percent_change":233,"volume":2218,"transactions":9,"vwap":2217},"2025-08-25",90.63,89.95,42000,{"date":2220,"open":2221,"high":2105,"low":2221,"close":2018,"change":581,"percent_change":610,"volume":2222,"transactions":9,"vwap":2018},"2025-08-22",88.93,33000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":253,"percent_change":1099,"volume":2229,"transactions":9,"vwap":2228},"2025-08-21",88.27,88.78,88.13,88.58,40600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1639,"percent_change":1154,"volume":2236,"transactions":9,"vwap":2235},"2025-08-20",88.85,89.010002,88.099998,88.72,41300,{"date":2238,"open":2239,"high":2217,"low":2240,"close":2241,"change":1098,"percent_change":312,"volume":2242,"transactions":9,"vwap":2241},"2025-08-19",89.17,88.91,89.13,40000,{"date":2244,"open":2245,"high":2246,"low":2232,"close":2247,"change":855,"percent_change":529,"volume":2248,"transactions":9,"vwap":2247},"2025-08-18",89.019997,89.31,89.3,40700,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":735,"volume":2255,"transactions":9,"vwap":2253},"2025-08-15",89.46,88.84,88.96,-0.38,37000,{"date":2257,"open":2004,"high":2258,"low":2259,"close":1829,"change":1984,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1829},"2025-08-14",89.78,89,-1.45,53700,{"date":2263,"open":2264,"high":2182,"low":2265,"close":2266,"change":393,"percent_change":2267,"volume":1232,"transactions":9,"vwap":2266},"2025-08-13",89.94,89.43,90.65,1.13,{"date":2269,"open":2270,"high":2004,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-12",88.25,88.14,89.64,2.04,2.33,54100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2254,"percent_change":735,"volume":2282,"transactions":9,"vwap":2281},"2025-08-11",87.98,88.28,87.49,87.6,195700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2278,"change":1215,"percent_change":253,"volume":1446,"transactions":9,"vwap":2278},"2025-08-08",88.48,88.63,87.83,{"date":2289,"open":1854,"high":1854,"low":2290,"close":2234,"change":1894,"percent_change":212,"volume":2291,"transactions":9,"vwap":2234},"2025-08-07",87.63,57400,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":1352,"percent_change":1207,"volume":1262,"transactions":9,"vwap":2296},"2025-08-06",88.65,87.94,88.38,{"date":2298,"open":2299,"high":2300,"low":2278,"close":2301,"change":2132,"percent_change":1215,"volume":1161,"transactions":9,"vwap":2301},"2025-08-05",88.89,89.089996,88.6,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":1445,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-04",88.22,88.71,88,1.38,57000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-01",87.68,87.96,86.23,87.5,-1.25,-1.41,84800,{"date":2319,"open":2022,"high":1845,"low":2228,"close":2320,"change":352,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-31",88.75,-1.37,52900,{"date":2324,"open":2325,"high":2018,"low":2326,"close":2027,"change":2132,"percent_change":1215,"volume":2327,"transactions":9,"vwap":2027},"2025-07-30",90.21,89.49,72700,{"date":2329,"open":2192,"high":2330,"low":2331,"close":2332,"change":294,"percent_change":628,"volume":1774,"transactions":9,"vwap":2332},"2025-07-29",90.55,89.8,90.089996,{"date":2334,"open":2192,"high":2192,"low":2335,"close":2336,"change":1215,"percent_change":254,"volume":1338,"transactions":9,"vwap":2336},"2025-07-28",89.92,90.16,{"date":2338,"open":2004,"high":2005,"low":2339,"close":2013,"change":1485,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2013},"2025-07-25",89.4,1.22,66900,{"date":2343,"open":1829,"high":2344,"low":2345,"close":2346,"change":372,"percent_change":726,"volume":2347,"transactions":9,"vwap":2346},"2025-07-24",89.61,89.029999,89.19,45600,{"date":2349,"open":1854,"high":2350,"low":2351,"close":2352,"change":448,"percent_change":848,"volume":2308,"transactions":9,"vwap":2352},"2025-07-23",89.72,89.29,89.67,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1540,"percent_change":2359,"volume":1155,"transactions":9,"vwap":2358},"2025-07-22",88.18,88.97,87.8,88.83,1.16,{"date":2361,"open":2305,"high":2362,"low":2357,"close":2363,"change":600,"percent_change":2364,"volume":2088,"transactions":9,"vwap":2363},"2025-07-21",88.73,87.81,-0.86,{"date":2366,"open":1840,"high":1840,"low":2225,"close":2367,"change":628,"percent_change":627,"volume":2368,"transactions":9,"vwap":2367},"2025-07-18",88.57,93800,{"date":2370,"open":2371,"high":2226,"low":2371,"close":2294,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2294},"2025-07-17",87.56,1.1,1.26,565700,{"date":2376,"open":2377,"high":2281,"low":2378,"close":2379,"change":1617,"percent_change":928,"volume":2380,"transactions":9,"vwap":2379},"2025-07-16",87.47,86.36,87.55,43900,{"date":2382,"open":2383,"high":2036,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-15",88.87,87.050003,87.07,-1.44,-1.63,130800,{"date":2390,"open":2357,"high":2391,"low":2357,"close":2392,"change":23,"percent_change":1920,"volume":2393,"transactions":9,"vwap":2392},"2025-07-14",88.53,88.51,65400,{"date":2395,"open":2396,"high":2397,"low":2278,"close":2398,"change":784,"percent_change":363,"volume":2399,"transactions":9,"vwap":2398},"2025-07-11",88.33,88.44,88.010002,99900,{"date":2401,"open":2402,"high":2265,"low":2391,"close":2221,"change":116,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2221},"2025-07-10",88.55,0.4,76500,{"date":2406,"open":2392,"high":2407,"low":2408,"close":2228,"change":23,"percent_change":1920,"volume":2409,"transactions":9,"vwap":2228},"2025-07-09",88.66,87.99,55500,{"date":2411,"open":2227,"high":2412,"low":2295,"close":2413,"change":459,"percent_change":458,"volume":2414,"transactions":9,"vwap":2413},"2025-07-08",88.54,88.080002,68200,{"date":2416,"open":2417,"high":2226,"low":2418,"close":2278,"change":2419,"percent_change":2420,"volume":987,"transactions":9,"vwap":2278},"2025-07-07",88.32,87.34,-0.72,-0.81,{"date":2422,"open":2396,"high":2423,"low":2396,"close":2424,"change":1920,"percent_change":830,"volume":2050,"transactions":9,"vwap":2424},"2025-07-03",88.88,88.7,{"date":2426,"open":2427,"high":2227,"low":2428,"close":2227,"change":106,"percent_change":448,"volume":2429,"transactions":9,"vwap":2227},"2025-07-02",87.39,87.040001,78700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":22,"percent_change":284,"volume":2436,"transactions":9,"vwap":2435},"2025-07-01",86.48,87.88,86.47,87.4,97300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":382,"percent_change":1006,"volume":2442,"transactions":9,"vwap":2441},"2025-06-30",86.95,86.55,86.87,100800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":116,"percent_change":670,"volume":1586,"transactions":9,"vwap":2448},"2025-06-27",86.68,87.3,86.2,86.72,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":203,"percent_change":1420,"volume":2454,"transactions":9,"vwap":2452},"2025-06-26",85.61,86.37,85.46,91100,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1030,"percent_change":1683,"volume":1641,"transactions":9,"vwap":2459},"2025-06-25",86.11,85.099998,85.19,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":191,"percent_change":393,"volume":1977,"transactions":9,"vwap":2465},"2025-06-24",85.67,86.019997,85.17,85.86,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1166,"percent_change":1939,"volume":2472,"transactions":9,"vwap":2471},"2025-06-23",84.12,85.010002,83.38,85,68600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2132,"percent_change":254,"volume":2479,"transactions":9,"vwap":2478},"2025-06-20",84.73,85.080002,84.029999,84.49,213700,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":949,"percent_change":1466,"volume":2485,"transactions":9,"vwap":2484},"2025-06-18",84.42,85.22,84.6,32100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":717,"percent_change":2197,"volume":974,"transactions":9,"vwap":2491},"2025-06-17",84.23,84.86,84.21,84.3,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1629,"percent_change":2359,"volume":2498,"transactions":9,"vwap":2497},"2025-06-16",84.71,85.42,84.55,84.92,44800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2386,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-13",84.39,85.040001,83.77,83.95,-1.69,47400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":223,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-12",84.66,85.39,84.56,0.22,70300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1154,"percent_change":726,"volume":2520,"transactions":9,"vwap":2519},"2025-06-11",85.98,86.080002,84.96,85.2,39300,{"date":2522,"open":2516,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1600,"volume":2007,"transactions":9,"vwap":2525},"2025-06-10",86.13,85.38,85.66,-0.2,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2465,"change":2113,"percent_change":744,"volume":937,"transactions":9,"vwap":2465},"2025-06-09",86.29,85.56,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":302,"percent_change":162,"volume":2537,"transactions":9,"vwap":2536},"2025-06-06",85.93,86.029999,85.53,85.91,51100,{"date":2539,"open":2495,"high":2540,"low":2541,"close":2542,"change":2185,"percent_change":313,"volume":2543,"transactions":9,"vwap":2542},"2025-06-05",85.74,84.78,85.16,44400,{"date":2545,"open":2524,"high":2546,"low":2547,"close":2548,"change":131,"percent_change":458,"volume":2549,"transactions":9,"vwap":2548},"2025-06-04",85.8,85.29,85.31,64400,{"date":2551,"open":2491,"high":2552,"low":2553,"close":2483,"change":393,"percent_change":2049,"volume":2554,"transactions":9,"vwap":2483},"2025-06-03",85.37,84.22,123900,{"date":2556,"open":2557,"high":2490,"low":2558,"close":2490,"change":1404,"percent_change":936,"volume":1017,"transactions":9,"vwap":2490},"2025-06-02",83.93,83.010002,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1098,"percent_change":2526,"volume":2565,"transactions":9,"vwap":2564},"2025-05-30",83.92,84.37,83.41,84.15,39900,{"date":2567,"open":2568,"high":2568,"low":2503,"close":2569,"change":1781,"percent_change":383,"volume":944,"transactions":9,"vwap":2569},"2025-05-29",84.93,84.32,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":762,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-28",85.18,85.34,84.099998,84.2,-1.27,63100,{"date":2579,"open":2580,"high":2547,"low":2581,"close":2582,"change":1381,"percent_change":95,"volume":2583,"transactions":9,"vwap":2582},"2025-05-27",84.68,84.16,85.28,68700,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2526,"percent_change":87,"volume":2589,"transactions":9,"vwap":2588},"2025-05-23",82.34,83.78,83.46,54700,{"date":2591,"open":2592,"high":2468,"low":2593,"close":2594,"change":2185,"percent_change":313,"volume":2595,"transactions":9,"vwap":2594},"2025-05-22",83.52,83.2,83.66,49700,{"date":2597,"open":2598,"high":2524,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-21",85.059998,83.71,83.81,-2.1,-2.44,47700,{"date":2605,"open":2606,"high":2607,"low":2451,"close":2536,"change":2608,"percent_change":2137,"volume":1338,"transactions":9,"vwap":2536},"2025-05-20",86.07,86.22,-0.3,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2608,"percent_change":2137,"volume":2614,"transactions":9,"vwap":2613},"2025-05-19",85.23,86.27,86.21,50100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2618,"change":2372,"percent_change":823,"volume":2620,"transactions":9,"vwap":2618},"2025-05-16",85.55,86.51,85.54,99600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":131,"percent_change":458,"volume":2248,"transactions":9,"vwap":2626},"2025-05-15",85.029999,85.48,84.58,85.41,{"date":2628,"open":2629,"high":2630,"low":2582,"close":2631,"change":1098,"percent_change":2526,"volume":2632,"transactions":9,"vwap":2631},"2025-05-14",85.57,85.79,85.32,139700,{"date":2634,"open":2552,"high":2465,"low":2611,"close":2635,"change":403,"percent_change":973,"volume":2636,"transactions":9,"vwap":2635},"2025-05-13",85.49,79200,{"date":2638,"open":2611,"high":2639,"low":2640,"close":2623,"change":2641,"percent_change":2642,"volume":1008,"transactions":9,"vwap":2623},"2025-05-12",85.25,84.26,2.9,3.53,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":313,"percent_change":1352,"volume":2649,"transactions":9,"vwap":2648},"2025-05-09",82.56,82.71,81.76,82.13,133100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":848,"percent_change":150,"volume":2656,"transactions":9,"vwap":2655},"2025-05-08",82.16,83.07,81.67,82.31,58800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":223,"percent_change":980,"volume":2663,"transactions":9,"vwap":2662},"2025-05-07",81.41,81.74,80.88,81.36,53600,{"date":2665,"open":2661,"high":2666,"low":2667,"close":2668,"change":1527,"percent_change":2197,"volume":1046,"transactions":9,"vwap":2668},"2025-05-06",81.78,80.67,81.17,{"date":2670,"open":2671,"high":2586,"low":2671,"close":2672,"change":744,"percent_change":294,"volume":2024,"transactions":9,"vwap":2672},"2025-05-05",81.11,81.77,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":1082,"volume":888,"transactions":9,"vwap":2677},"2025-05-02",81.040001,82.11,81.83,2.14,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":872,"percent_change":797,"volume":2685,"transactions":9,"vwap":2684},"2025-05-01",79.67,80.59,79.19,79.69,103600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1534,"percent_change":2113,"volume":1025,"transactions":9,"vwap":2691},"2025-04-30",78.099998,79.38,77.36,79.2,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":101,"percent_change":551,"volume":2698,"transactions":9,"vwap":2697},"2025-04-29",78.46,79.53,78.31,79.24,64500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2403,"volume":2706,"transactions":9,"vwap":2704},"2025-04-28",78.54,79.16,77.85,78.68,0.31,309700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":87,"percent_change":213,"volume":2713,"transactions":9,"vwap":2712},"2025-04-25",78.24,78.58,77.83,78.37,160600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1647,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-04-24",77.16,78.76,76.95,78.61,2.21,212200,{"date":181,"open":2711,"high":2723,"low":177,"close":2724,"change":784,"percent_change":1593,"volume":2341,"transactions":9,"vwap":2724},79.019997,76.91]