[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOAT":3,"homepage-market-summary":29,"stock-historical-MOAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOAT","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},"VanEck Morningstar Wide Moat ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3027,1.4038,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},107.76,106.28,107.79,106.22,1.54,1.45,296511.20024,115.58,94.07,856841.7870357849,63.6,3632,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},82.63,817238,298291788.545982,30.03,"2025-04-23",[182,185,195,205,216,226,237,248,259,269,280,291,301,311,321,331,341,350,361,371,382,393,403,414,425,436,447,457,467,477,486,495,505,514,524,534,544,553,564,574,584,594,604,614,624,633,643,651,660,670,681,691,702,713,724,733,743,751,761,770,780,786,792,800,806,813,820,828,833,840,848,855,861,867,876,885,893,902,910,918,925,932,941,949,956,962,970,978,985,994,1000,1007,1014,1019,1025,1033,1040,1048,1054,1060,1065,1072,1079,1086,1094,1101,1107,1113,1120,1128,1135,1142,1148,1155,1163,1169,1177,1183,1190,1196,1202,1210,1219,1226,1233,1242,1251,1258,1265,1274,1283,1291,1298,1306,1313,1322,1328,1335,1343,1350,1356,1362,1369,1377,1384,1390,1398,1405,1414,1421,1426,1432,1437,1444,1449,1455,1462,1466,1471,1479,1485,1491,1499,1503,1510,1514,1521,1530,1538,1546,1553,1559,1566,1570,1577,1584,1591,1596,1602,1608,1612,1616,1623,1628,1632,1636,1640,1646,1653,1659,1663,1669,1676,1680,1687,1692,1699,1704,1708,1715,1719,1725,1729,1736,1742,1748,1754,1758,1762,1766,1770,1776,1780,1786,1792,1799,1804,1812,1818,1825,1831,1838,1845,1852,1858,1864,1869,1875,1881,1888,1893,1896,1902,1907,1912,1917,1921,1927,1933,1937,1943,1947,1952,1957,1962,1969,1976,1983,1987,1992,1998,2004,2011,2015,2019,2024,2031,2040,2046,2051,2058,2063,2069,2074,2079,2086,2092,2096,2103,2109,2114,2120,2125,2132,2137,2144,2149,2154,2159,2165,2171,2178,2185,2192,2196,2200,2203,2209,2214,2223,2231,2237,2243,2251,2257,2265,2272,2278,2282,2287,2291,2294,2299,2304,2309,2314,2319,2326,2334,2341,2346,2350,2353,2359,2367,2371,2375,2381,2389,2396,2403,2411,2418,2425,2432,2439,2445,2453,2461,2470,2476,2483,2490,2497,2504,2511,2517,2525,2532,2540,2548,2556,2564,2571,2578,2584,2590,2596,2600,2607,2613,2620,2628,2636,2643,2650,2657,2664,2670,2677,2684,2692,2699,2706,2714],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},7787,107.1825,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",106.38,106.71,105.91,0.26,0.25,311032.017064,10899,106.2672,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":191,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",106.03,106.62,105.37,105.96,0.24,439146.302533,9776,105.9318,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",106.52,106.58,105.7,105.71,-0.69,-0.65,330611.338771,9240,106.1767,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":85,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",106.65,106.8,105.85,106.4,-0.75,372040.719097,10799,106.266,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",107.01,107.59,106.29,107.2,-0.44,-0.41,422410.464856,9513,107.1013,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",107.26,107.82,107,107.64,0.49,0.46,265460.318155,6295,107.5311,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",107.835,108.055,106.9106,107.15,-0.89,-0.82,451024.283711,6829,107.3638,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":85,"volume":266,"transactions":267,"vwap":268},"2026-09-23",108.67,108.875,107.99,108.04,-0.87,443016.233866,9357,108.2288,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",109.27,109.54,108.6236,108.91,0.32,0.29,400589.412021,12025,108.9976,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",108.07,108.83,107.52,108.59,1.02,0.95,339849.206806,11972,108.2744,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":212,"volume":298,"transactions":299,"vwap":300},"2026-09-18",107.98,108.065,107.4,107.57,-0.7,956620.608915,10993,107.6582,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",108.93,108.97,108.11,108.27,-0.02,342044.554062,10854,108.3758,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":309,"vwap":320},"2026-09-16",109.08,109.22,107.825,108.29,-0.83,-0.76,391402.363108,108.8533,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":85,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",109.44,109.55,108.8301,109.12,-0.73,304138.279511,9020,109.2467,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",108.985,110.22,109.92,1.38,1.27,366370.951865,15968,109.6643,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":275,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",109.06,108.28,108.54,0.3,456111.910798,17073,108.5599,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",108.23,108.86,108.16,108.22,-0.74,-0.68,566105.723312,8169,108.4695,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",109.59,108.7,108.96,-0.93,-0.85,343114.488973,7004,109.0491,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",111.08,111.13,109.825,109.89,-1.84,-1.65,436855.27828,8613,110.2558,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",112.03,112.07,111.4,111.73,-1.57,-1.39,327453.783654,7626,111.7671,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":120,"volume":400,"transactions":401,"vwap":402},"2026-09-03",113.36,113.9,112.27,113.3,0.71,430420.743682,7796,113.0813,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",112.65,113.295,112.44,112.59,-0.2,-0.18,402692.351145,8757,112.8178,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",113.82,114.04,112.605,112.79,-1.66,-1.45,349007.429305,7323,113.1503,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",114.69,114.81,114.2,114.45,-0.54,-0.47,436915.595592,7736,114.5826,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",115.21,115.55,114.83,114.99,-0.15,-0.13,475344.082615,7501,115.1436,{"date":448,"open":449,"high":24,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",114.37,114.34,115.14,1.28,1.12,408022.969091,8699,115.1887,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":410,"volume":464,"transactions":465,"vwap":466},"2026-08-26",113.65,114.225,113.38,113.86,-0.21,393883.12897,7137,113.9882,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",114.43,113.87,114.07,-0.56,-0.49,463466.290639,8533,114.081,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":70,"percent_change":51,"volume":483,"transactions":484,"vwap":485},"2026-08-24",114.39,115.05,114.32,114.63,833651.239964,12755,114.7132,{"date":487,"open":459,"high":488,"low":489,"close":490,"change":491,"percent_change":287,"volume":492,"transactions":493,"vwap":494},"2026-08-21",114.59,113.33,114.42,1.08,480328.949372,7926,114.141,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":222,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",113.41,114.15,113.29,113.34,-0.66,656572.269469,7670,113.7265,{"date":506,"open":507,"high":490,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",112.76,114.09,2.1,1.88,581483.888641,9835,114.1603,{"date":515,"open":516,"high":507,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",112.2,111.9,111.99,0.08,0.07,1136000.091253,8145,112.6183,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",113.17,111.87,111.91,-1.73,-1.52,522380.430437,8653,112.3941,{"date":535,"open":498,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",114.23,113.55,113.64,-0.67,-0.59,380632.710876,7121,113.7571,{"date":545,"open":497,"high":490,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",113.11,114.31,1.42,1.26,516204.978733,8963,113.8369,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",112.83,113.02,112.22,112.89,-0.16,-0.14,653606.123748,9179,112.6738,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",112.92,113.385,112.45,113.05,0.02,458623.676342,9239,113.0426,{"date":575,"open":576,"high":577,"low":518,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",112.04,113.045,113.03,0.76,0.68,679531.613334,10222,112.7937,{"date":585,"open":586,"high":587,"low":588,"close":397,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",111.29,112.37,111.27,1.64,1.48,822113.045815,10587,112.0273,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":357,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",110.82,111.11,110.03,110.63,-0.61,508637.10256,12908,110.5001,{"date":605,"open":576,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",112.305,110.845,111.31,0.11,0.1,1344963.064675,21650,111.4053,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",109.52,111.385,111.2,1.65,1.51,456487.810754,11633,110.6935,{"date":625,"open":626,"high":627,"low":626,"close":324,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",108.95,110.075,1.47,1.36,608188.970656,15542,109.5014,{"date":634,"open":293,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",108.335,107.175,108.08,0.245,0.23,774210.926613,18055,107.9881,{"date":644,"open":637,"high":637,"low":645,"close":250,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",106.6103,-0.075,-0.07,581526.851704,14335,107.4656,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":86,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",107.72,109.24,107.91,-0.22,643850.435949,18009,108.368,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",106.88,108.71,108.15,1.9,1.79,539933.156845,12153,108.174,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",105.74,106.4745,105.73,106.25,1.62,1.55,481427.880666,11940,106.1758,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":156,"volume":688,"transactions":689,"vwap":690},"2026-07-24",104.12,105.215,103.96,104.63,0.7,558670.779117,11930,104.6356,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",104.22,104.61,103.41,103.93,-0.48,-0.46,480796.872438,11439,103.8145,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",105.11,105.25,104.2,104.41,-0.58,-0.55,704338.354579,11396,104.5212,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",105.62,105.63,104.75,104.99,-1.15,-1.08,926346.398641,20827,105.1437,{"date":725,"open":207,"high":188,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",105.785,106.14,-0.12,-0.11,496885.630152,12870,106.2586,{"date":734,"open":735,"high":655,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",106.94,106.1225,106.26,-1.33,-1.24,529497.638843,14999,106.79,{"date":744,"open":745,"high":746,"low":745,"close":229,"change":747,"percent_change":629,"volume":748,"transactions":749,"vwap":750},"2026-07-16",106.27,107.6523,1.44,665650.720046,12868,107.2379,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":275,"volume":758,"transactions":759,"vwap":760},"2026-07-15",106.33,107.19,106.04,106.15,0.34,623080.620176,14022,106.4666,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":708,"percent_change":709,"volume":767,"transactions":768,"vwap":769},"2026-07-14",105.99,106.35,105.55,105.81,678245.216566,14531,105.9063,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",106.08,106.98,106.39,0.13,0.12,562659.066381,13197,106.5009,{"date":781,"open":782,"high":207,"low":716,"close":737,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":737},"2026-07-10",106.010002,0.57,0.54,434400,{"date":787,"open":788,"high":674,"low":685,"close":789,"change":286,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",104.48,105.69,0.97,601600,{"date":793,"open":794,"high":199,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",105.3,104.28,104.67,-1.34,-1.26,578300,{"date":801,"open":198,"high":802,"low":803,"close":782,"change":729,"percent_change":804,"volume":805,"transactions":9,"vwap":782},"2026-07-07",107.27,105.95,-0.1,1103600,{"date":807,"open":808,"high":774,"low":809,"close":810,"change":811,"percent_change":559,"volume":812,"transactions":9,"vwap":810},"2026-07-06",106.080002,105.32,106.12,-0.17,637400,{"date":814,"open":815,"high":816,"low":817,"close":230,"change":453,"percent_change":818,"volume":819,"transactions":9,"vwap":230},"2026-07-02",105.67,106.43,105.64,1.06,743300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",104.089996,105.84,105.17,1.21,1.16,906000,{"date":829,"open":830,"high":822,"low":831,"close":685,"change":191,"percent_change":201,"volume":832,"transactions":9,"vwap":685},"2026-06-30",103.43,103.17,681300,{"date":834,"open":835,"high":693,"low":836,"close":837,"change":838,"percent_change":783,"volume":839,"transactions":9,"vwap":837},"2026-06-29",103.82,103.4,103.71,0.59,760900,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",101.85,103.64,103.12,0.96,0.94,628500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":570,"percent_change":570,"volume":854,"transactions":9,"vwap":853},"2026-06-25",102.48,103.6,102.029999,102.16,670800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":818,"percent_change":58,"volume":860,"transactions":9,"vwap":859},"2026-06-24",101.29,102.93,102.14,741400,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":130,"percent_change":130,"volume":866,"transactions":9,"vwap":865},"2026-06-23",100.59,101.45,101.080002,672500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",101.98,102.19,100.86,100.99,-1.13,-1.11,956500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",101.93,102.42,101.57,102.12,0.82,0.81,1046400,{"date":886,"open":836,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",104.080002,101.089996,101.3,-2.31,-2.23,1201700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",103.83,104.36,103.52,103.61,-0.38,-0.37,633100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":491,"volume":909,"transactions":9,"vwap":907},"2026-06-15",103.91,104.64,103.87,103.99,1.11,777500,{"date":911,"open":912,"high":844,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",102.57,101.77,102.88,0.42,0.41,651600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":149,"percent_change":826,"volume":924,"transactions":9,"vwap":923},"2026-06-11",101.4,102.78,100.83,102.46,1221700,{"date":926,"open":927,"high":928,"low":857,"close":857,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":857},"2026-06-10",101.9,102.95,-1.32,-1.29,817600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",102,103.39,100.85,102.61,0.85,0.84,1151600,{"date":942,"open":923,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",102.6,101.66,101.76,-0.29,-0.28,543100,{"date":950,"open":951,"high":952,"low":945,"close":953,"change":954,"percent_change":389,"volume":955,"transactions":9,"vwap":953},"2026-06-05",103.059998,103.5,102.050003,-1.44,849700,{"date":957,"open":958,"high":887,"low":958,"close":959,"change":960,"percent_change":161,"volume":961,"transactions":9,"vwap":959},"2026-06-04",102.94,103.49,0.9,801700,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",103.25,102.43,102.59,-1.43,-1.37,906500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":222,"volume":977,"transactions":9,"vwap":975},"2026-06-02",104.099998,104.38,103.38,104.019997,-0.79,888500,{"date":979,"open":906,"high":980,"low":981,"close":982,"change":983,"percent_change":58,"volume":984,"transactions":9,"vwap":982},"2026-06-01",104.98,103.59,104.81,1.09,1028300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",103.18,104.059998,102.84,103.72,0.79,0.77,668000,{"date":995,"open":996,"high":844,"low":997,"close":858,"change":998,"percent_change":286,"volume":999,"transactions":9,"vwap":858},"2026-05-28",102.13,101.49,1.04,687700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":463,"percent_change":463,"volume":1006,"transactions":9,"vwap":1005},"2026-05-27",102.11,102.82,101.74,101.89,775600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":560,"percent_change":560,"volume":1013,"transactions":9,"vwap":1012},"2026-05-26",102.38,102.52,101.92,102.099998,627600,{"date":1015,"open":1005,"high":1003,"low":944,"close":1016,"change":286,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",102.24,1.01,698400,{"date":1020,"open":1021,"high":920,"low":1022,"close":1023,"change":519,"percent_change":519,"volume":1024,"transactions":9,"vwap":1023},"2026-05-21",100.53,99.6,101.22,808100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",99.77,101.17,98.82,101.14,1.39,1138800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":501,"percent_change":501,"volume":1039,"transactions":9,"vwap":1038},"2026-05-19",100.26,101.029999,99.7,99.75,1134400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":453,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",99.3,100.87,99.29,100.41,1.13,1235400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1044,"change":233,"percent_change":233,"volume":1053,"transactions":9,"vwap":1044},"2026-05-15",99.21,99.79,99.019997,990900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1037,"change":201,"percent_change":201,"volume":1059,"transactions":9,"vwap":1037},"2026-05-14",99.68,100.35,99.28,887900,{"date":1061,"open":1056,"high":1056,"low":1062,"close":1063,"change":698,"percent_change":698,"volume":1064,"transactions":9,"vwap":1063},"2026-05-13",98.97,99.46,753900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":728,"percent_change":728,"volume":1071,"transactions":9,"vwap":1070},"2026-05-12",99.98,100.19,99.19,99.92,841700,{"date":1073,"open":1023,"high":1074,"low":1070,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",101.32,100.040001,-1.49,-1.47,952100,{"date":1080,"open":944,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",101.75,100.63,101.53,-0.09,603000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":120,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",101.65,102.37,101.25,101.62,0.62,941600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":872,"change":1099,"percent_change":1099,"volume":1100,"transactions":9,"vwap":872},"2026-05-06",100.51,101.18,100.21,1.07,1733900,{"date":1102,"open":1103,"high":1098,"low":1104,"close":1070,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1070},"2026-05-05",99.69,98.71,0.6,1083200,{"date":1108,"open":1109,"high":1021,"low":1069,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",99.86,99.32,-0.78,935200,{"date":1114,"open":1023,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",101.46,100.059998,100.099998,-0.27,1013500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-30",99.89,100.5,99.18,100.37,0.4,991900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":728,"percent_change":728,"volume":1134,"transactions":9,"vwap":1133},"2026-04-29",100.28,100.32,99.5,99.97,681400,{"date":1136,"open":1137,"high":1138,"low":1067,"close":1139,"change":1140,"percent_change":317,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",100.7,101.2,100.089996,-0.84,665400,{"date":1143,"open":922,"high":1144,"low":922,"close":1145,"change":1146,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-27",101.55,100.93,-0.04,1008700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1150,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-04-24",100.97,101.07,100.48,0.22,1077300,{"date":1156,"open":1157,"high":1158,"low":1103,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",101.12,101.31,100.75,-0.97,-0.95,1547300,{"date":1164,"open":1165,"high":1166,"low":997,"close":1167,"change":130,"percent_change":130,"volume":1168,"transactions":9,"vwap":1167},"2026-04-22",102.7,102.85,101.72,1017100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1140,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",102.62,103.3,101.44,101.63,-0.86,808700,{"date":1178,"open":1012,"high":937,"low":1179,"close":1180,"change":1181,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",101.97,102.49,0.19,656200,{"date":1184,"open":934,"high":1185,"low":934,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-17",103.14,102.3,1.15,1.14,927800,{"date":1191,"open":857,"high":1192,"low":922,"close":1193,"change":1194,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-16",101.86,101.15,0.14,711800,{"date":1197,"open":1198,"high":1199,"low":1131,"close":1200,"change":992,"percent_change":992,"volume":1201,"transactions":9,"vwap":1200},"2026-04-15",100.52,101.27,101.010002,758100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":846,"volume":1209,"transactions":9,"vwap":1207},"2026-04-14",99.52,100.43,99.45,100.24,0.93,559800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",97.29,99.34,97.089996,99.31,1.67,1.71,722700,{"date":1220,"open":1052,"high":1052,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-10",97.44,97.64,-1.22,-1.23,850100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":190,"percent_change":190,"volume":1232,"transactions":9,"vwap":1231},"2026-04-09",98.19,99.13,97.46,98.86,1171900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",99.050003,99.54,98.22,98.6,2.14,2.22,795500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-07",96.59,96.79,95.84,96.46,-0.51,-0.53,2155500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":916,"percent_change":915,"volume":1257,"transactions":9,"vwap":1256},"2026-04-06",96.34,97.029999,96.22,96.97,730300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":609,"percent_change":609,"volume":1264,"transactions":9,"vwap":1263},"2026-04-02",95.25,97.31,94.94,96.56,1091900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",96.94,97.15,96.099998,96.45,-0.25,-0.26,1546200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",95.56,96.93,94.84,96.7,2.02,2.13,1961200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":916,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",95.15,95.65,94.28,94.68,0.39,1396600,{"date":1292,"open":1293,"high":1286,"low":25,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",95.59,94.29,-1.88,-1.95,1225400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":600,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",96.11,97.53,96.080002,96.17,-0.63,1864300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1289,"percent_change":1126,"volume":1312,"transactions":9,"vwap":1311},"2026-03-25",97.34,97.7,95.79,96.78,992300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-24",96.86,97.12,95.98,96.39,-1.16,-1.19,1628200,{"date":1323,"open":1324,"high":1050,"low":1325,"close":1325,"change":244,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-23",98.47,97.55,0.47,2516500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1214,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1214},"2026-03-20",98.010002,96.53,-0.88,-0.9,1453700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":140,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",97.57,98.65,97.47,97.97,-0.33,1896600,{"date":1344,"open":1345,"high":1204,"low":1346,"close":1347,"change":1348,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",99.42,98.27,98.3,-1.59,1075400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1122,"change":244,"percent_change":244,"volume":1355,"transactions":9,"vwap":1122},"2026-03-17",99.91,100.84,99.84,1014300,{"date":1357,"open":1358,"high":1359,"low":1229,"close":1360,"change":1208,"percent_change":846,"volume":1361,"transactions":9,"vwap":1360},"2026-03-16",99.24,99.95,99.43,1103500,{"date":1363,"open":1231,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-13",99.57,98.33,98.5,0.06,1282900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",99.99,100.29,98.44,-2.36,-2.34,1798800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1175,"percent_change":367,"volume":1383,"transactions":9,"vwap":1382},"2026-03-11",101.67,101.91,100.45,100.8,1131400,{"date":1385,"open":1386,"high":1387,"low":1193,"close":944,"change":720,"percent_change":1388,"volume":1389,"transactions":9,"vwap":944},"2026-03-10",102.53,102.96,-1.05,1649600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",101.73,103.019997,100.34,102.74,-0.06,1847500,{"date":1399,"open":1400,"high":951,"low":1401,"close":1402,"change":1403,"percent_change":1161,"volume":1404,"transactions":9,"vwap":1402},"2026-03-06",102.67,101.71,102.8,-0.99,1567300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",104.42,104.95,103.37,103.79,-1.31,-1.25,1876000,{"date":1415,"open":209,"high":1416,"low":1417,"close":1418,"change":86,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",105.86,105.010002,105.099998,-0.23,1440200,{"date":1422,"open":717,"high":200,"low":895,"close":1423,"change":874,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-03",105.34,-1.04,1977500,{"date":1427,"open":209,"high":1428,"low":817,"close":1429,"change":697,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-02",106.95,106.45,-0.45,1282200,{"date":1433,"open":823,"high":773,"low":1434,"close":1435,"change":1396,"percent_change":1396,"volume":1436,"transactions":9,"vwap":1435},"2026-02-27",105.72,106.93,891100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":44,"percent_change":882,"volume":1443,"transactions":9,"vwap":1442},"2026-02-26",106.42,107.050003,106.099998,106.99,1115200,{"date":1445,"open":1446,"high":745,"low":1447,"close":810,"change":1146,"percent_change":1146,"volume":1448,"transactions":9,"vwap":810},"2026-02-25",106.089996,105.39,799100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1208,"percent_change":161,"volume":1454,"transactions":9,"vwap":1453},"2026-02-24",105.18,106.59,106.16,824800,{"date":1456,"open":716,"high":1457,"low":1458,"close":1459,"change":1424,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-23",105.92,104.59,105.23,-0.98,938600,{"date":1463,"open":716,"high":735,"low":1464,"close":745,"change":609,"percent_change":610,"volume":1465,"transactions":9,"vwap":745},"2026-02-20",105.5,1227400,{"date":1467,"open":1457,"high":1453,"low":1468,"close":1453,"change":1469,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1453},"2026-02-19",105.43,0.05,783800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":882,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-18",105.31,106.23,105.040001,106.11,0.78,748000,{"date":1480,"open":765,"high":1481,"low":1482,"close":1483,"change":947,"percent_change":1118,"volume":1484,"transactions":9,"vwap":1483},"2026-02-17",106.17,104.39,105.29,1270200,{"date":1486,"open":1487,"high":1481,"low":1488,"close":1489,"change":998,"percent_change":125,"volume":1490,"transactions":9,"vwap":1489},"2026-02-13",105.029999,104.82,105.57,1487600,{"date":1492,"open":1493,"high":1474,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",105.97,104.18,104.53,-1.18,-1.12,1085200,{"date":1500,"open":1439,"high":1439,"low":1418,"close":210,"change":1501,"percent_change":1502,"volume":1201,"transactions":9,"vwap":210},"2026-02-11",-0.32,-0.3,{"date":1504,"open":1416,"high":1505,"low":1506,"close":1507,"change":276,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-10",106.89,105.75,106.029999,0.27,689900,{"date":1511,"open":1418,"high":1512,"low":905,"close":672,"change":70,"percent_change":166,"volume":1513,"transactions":9,"vwap":672},"2026-02-09",105.94,558300,{"date":1515,"open":795,"high":1516,"low":693,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",105.65,105.53,1.84,1.77,896300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-05",104.4,104.96,103.47,103.69,-1.72,-1.63,1093100,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-04",103.62,105.77,105.41,1.98,1.91,1304300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":830,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":830},"2026-02-03",104.71,105.059998,102.55,-1.69,-1.61,998900,{"date":1547,"open":1548,"high":809,"low":1549,"close":1550,"change":1551,"percent_change":115,"volume":1552,"transactions":9,"vwap":1550},"2026-02-02",104.57,104.35,105.12,0.37,881700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":717,"change":1118,"percent_change":1272,"volume":1558,"transactions":9,"vwap":717},"2026-01-30",104.55,105.080002,104,928400,{"date":1560,"open":1506,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1119,"transactions":9,"vwap":1563},"2026-01-29",105.88,104.26,105.019997,-1.07,-1.01,{"date":1567,"open":1568,"high":253,"low":1512,"close":1446,"change":317,"percent_change":1111,"volume":1569,"transactions":9,"vwap":1446},"2026-01-28",106.76,1175800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":86,"percent_change":656,"volume":1576,"transactions":9,"vwap":1575},"2026-01-27",107.059998,107.32,106.74,106.92,749400,{"date":1578,"open":1579,"high":1580,"low":773,"close":1581,"change":51,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-26",107.089996,107.38,107.16,0.17,561900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":773,"change":1589,"percent_change":1249,"volume":1590,"transactions":9,"vwap":773},"2026-01-23",107.46,107.58,106.72,-0.57,611200,{"date":1592,"open":239,"high":1593,"low":239,"close":1594,"change":120,"percent_change":838,"volume":1595,"transactions":9,"vwap":1594},"2026-01-22",108.099998,107.55,621400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1575,"change":336,"percent_change":135,"volume":1601,"transactions":9,"vwap":1575},"2026-01-21",105.93,107.17,105.68,968100,{"date":1603,"open":716,"high":1604,"low":1423,"close":1605,"change":1606,"percent_change":1411,"volume":1607,"transactions":9,"vwap":1605},"2026-01-20",106.37,105.54,-1.4,813700,{"date":1609,"open":242,"high":653,"low":1610,"close":735,"change":327,"percent_change":357,"volume":1611,"transactions":9,"vwap":735},"2026-01-16",106.91,796800,{"date":1613,"open":19,"high":293,"low":1440,"close":1614,"change":1126,"percent_change":1551,"volume":1615,"transactions":9,"vwap":1614},"2026-01-15",107.67,1043200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":802,"change":1326,"percent_change":1621,"volume":1622,"transactions":9,"vwap":802},"2026-01-14",106.6,107.3,106.47,0.44,904400,{"date":1624,"open":284,"high":1625,"low":1439,"close":219,"change":1626,"percent_change":697,"volume":1627,"transactions":9,"vwap":219},"2026-01-13",107.63,-0.52,759100,{"date":1629,"open":773,"high":1630,"low":1574,"close":1573,"change":520,"percent_change":520,"volume":1631,"transactions":9,"vwap":1573},"2026-01-12",107.44,651800,{"date":1633,"open":1429,"high":1580,"low":230,"close":1634,"change":845,"percent_change":960,"volume":1635,"transactions":9,"vwap":1634},"2026-01-09",107.25,704100,{"date":1637,"open":705,"high":1638,"low":1563,"close":230,"change":998,"percent_change":125,"volume":1639,"transactions":9,"vwap":230},"2026-01-08",106.55,724000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":705,"change":367,"percent_change":85,"volume":1645,"transactions":9,"vwap":705},"2026-01-07",106.07,106.49,105.21,842700,{"date":1647,"open":1648,"high":1649,"low":796,"close":1441,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1441},"2026-01-06",104.68,106.2,1.25,1.19,873700,{"date":1654,"open":1655,"high":794,"low":898,"close":1656,"change":1657,"percent_change":452,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",103.67,104.85,1.33,1005900,{"date":1660,"open":1661,"high":1661,"low":989,"close":897,"change":1146,"percent_change":1146,"volume":1662,"transactions":9,"vwap":897},"2026-01-02",104.010002,860900,{"date":1664,"open":693,"high":693,"low":1665,"close":1666,"change":222,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",103.53,103.56,-0.72,366500,{"date":1670,"open":1671,"high":694,"low":1672,"close":1673,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-30",104.3,104.17,104.31,-0.08,469300,{"date":1677,"open":1407,"high":1488,"low":1678,"close":1482,"change":1502,"percent_change":946,"volume":1679,"transactions":9,"vwap":1482},"2025-12-29",104.15,576000,{"date":1681,"open":686,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-26",104.76,104.32,104.69,-0.01,693900,{"date":1688,"open":693,"high":1488,"low":693,"close":1689,"change":1690,"percent_change":243,"volume":1691,"transactions":9,"vwap":1689},"2025-12-24",104.7,0.51,599100,{"date":1693,"open":1407,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":900,"volume":1698,"transactions":9,"vwap":1696},"2025-12-23",104.5,103.92,104.19,-0.39,544600,{"date":1700,"open":696,"high":1540,"low":1701,"close":1702,"change":233,"percent_change":1697,"volume":1703,"transactions":9,"vwap":1702},"2025-12-22",103.86,104.58,1098900,{"date":1705,"open":1706,"high":199,"low":1706,"close":718,"change":191,"percent_change":201,"volume":1707,"transactions":9,"vwap":718},"2025-12-19",104.49,702300,{"date":1709,"open":718,"high":1710,"low":1711,"close":1712,"change":757,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-18",105.61,104.43,104.74,0.33,805200,{"date":1716,"open":1475,"high":1434,"low":1683,"close":1523,"change":212,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1523},"2025-12-17",-0.62,813600,{"date":1720,"open":1517,"high":1721,"low":1722,"close":1723,"change":472,"percent_change":1249,"volume":1724,"transactions":9,"vwap":1723},"2025-12-16",105.76,104.52,105.050003,986900,{"date":1726,"open":1507,"high":727,"low":1727,"close":1710,"change":1469,"percent_change":1469,"volume":1728,"transactions":9,"vwap":1710},"2025-12-15",105.16,991300,{"date":1730,"open":1643,"high":1731,"low":1732,"close":1733,"change":255,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",106.84,105.33,105.56,-0.77,1162000,{"date":1737,"open":1738,"high":816,"low":1738,"close":187,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":187},"2025-12-11",105.6,0.61,0.58,920300,{"date":1743,"open":1744,"high":808,"low":1744,"close":1533,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1533},"2025-12-10",103.97,1.8,1.73,1068100,{"date":1749,"open":1562,"high":1750,"low":1751,"close":1744,"change":1752,"percent_change":140,"volume":1753,"transactions":9,"vwap":1744},"2025-12-09",104.73,103.95,-0.35,962800,{"date":1755,"open":1483,"high":1423,"low":1756,"close":1683,"change":265,"percent_change":317,"volume":1757,"transactions":9,"vwap":1683},"2025-12-08",104.21,653500,{"date":1759,"open":1408,"high":1516,"low":1408,"close":1760,"change":191,"percent_change":201,"volume":1761,"transactions":9,"vwap":1760},"2025-12-05",105.19,637500,{"date":1763,"open":1689,"high":1487,"low":693,"close":1764,"change":201,"percent_change":639,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",104.94,800100,{"date":1767,"open":898,"high":1768,"low":898,"close":1689,"change":135,"percent_change":337,"volume":1769,"transactions":9,"vwap":1689},"2025-12-03",104.78,720300,{"date":1771,"open":1772,"high":1410,"low":1773,"close":935,"change":1774,"percent_change":110,"volume":1775,"transactions":9,"vwap":935},"2025-12-02",103.080002,102.73,0.74,640400,{"date":1777,"open":1386,"high":935,"low":1386,"close":1778,"change":540,"percent_change":1589,"volume":1779,"transactions":9,"vwap":1778},"2025-12-01",102.65,579300,{"date":1781,"open":858,"high":1782,"low":1783,"close":1784,"change":115,"percent_change":757,"volume":1785,"transactions":9,"vwap":1784},"2025-11-28",103.34,102.9,103.24,338300,{"date":1787,"open":879,"high":1788,"low":1789,"close":1790,"change":166,"percent_change":1181,"volume":1791,"transactions":9,"vwap":1790},"2025-11-26",103.22,102.29,102.89,751900,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":510,"volume":1798,"transactions":9,"vwap":1796},"2025-11-25",100.98,102.87,102.69,1.89,637900,{"date":1800,"open":1801,"high":1802,"low":1098,"close":1382,"change":783,"percent_change":783,"volume":1803,"transactions":9,"vwap":1382},"2025-11-24",100.56,101.23,811600,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-21",98.25,100.78,100.23,2.35,2.4,1195800,{"date":1813,"open":1038,"high":1098,"low":1814,"close":1815,"change":1816,"percent_change":874,"volume":1817,"transactions":9,"vwap":1815},"2025-11-20",97.83,97.88,-1.1,1521000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":443,"percent_change":443,"volume":1824,"transactions":9,"vwap":1823},"2025-11-19",99.12,99.49,98.57,98.98,896700,{"date":1826,"open":1231,"high":1827,"low":1828,"close":1829,"change":728,"percent_change":728,"volume":1830,"transactions":9,"vwap":1829},"2025-11-18",99.61,98.56,99.11,874400,{"date":1832,"open":1833,"high":1834,"low":1823,"close":1835,"change":1836,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",100.13,100.6,99.23,-1.09,892100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1131,"change":1843,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1131},"2025-11-14",99.9,101.019997,99.78,-0.5,908400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1816,"percent_change":720,"volume":1851,"transactions":9,"vwap":1850},"2025-11-13",101.61,102.15,100.67,100.82,765100,{"date":1853,"open":1854,"high":1180,"low":1855,"close":1011,"change":1856,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1011},"2025-11-12",101.84,101.81,0.31,656500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1847,"change":286,"percent_change":1017,"volume":1863,"transactions":9,"vwap":1847},"2025-11-11",100.65,101.88,100.64,654100,{"date":1865,"open":1082,"high":1866,"low":1867,"close":863,"change":783,"percent_change":783,"volume":1868,"transactions":9,"vwap":863},"2025-11-10",100.79,99.62,922800,{"date":1870,"open":1871,"high":1872,"low":1052,"close":1873,"change":166,"percent_change":166,"volume":1874,"transactions":9,"vwap":1873},"2025-11-07",99.59,100.029999,100.019997,1349200,{"date":1876,"open":863,"high":1877,"low":1827,"close":1878,"change":1879,"percent_change":1388,"volume":1880,"transactions":9,"vwap":1878},"2025-11-06",100.9,99.82,-1.06,895100,{"date":1882,"open":1883,"high":1884,"low":1840,"close":1885,"change":1886,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-05",100.14,101.24,100.88,0.43,1317900,{"date":1889,"open":1890,"high":1891,"low":1057,"close":1381,"change":976,"percent_change":1111,"volume":1892,"transactions":9,"vwap":1381},"2025-11-04",100.54,101.13,849000,{"date":1894,"open":859,"high":859,"low":1862,"close":1884,"change":473,"percent_change":697,"volume":1895,"transactions":9,"vwap":1884},"2025-11-03",893700,{"date":1897,"open":1898,"high":1899,"low":1123,"close":1392,"change":37,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1392},"2025-10-31",101.040001,102.010002,0.65,888200,{"date":1903,"open":1036,"high":859,"low":1904,"close":1151,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1151},"2025-10-30",101,-0.19,967800,{"date":1908,"open":853,"high":1186,"low":1909,"close":1910,"change":357,"percent_change":539,"volume":1911,"transactions":9,"vwap":1910},"2025-10-29",100.96,101.26,1369300,{"date":1913,"open":1914,"high":1914,"low":1011,"close":1915,"change":1333,"percent_change":1332,"volume":1916,"transactions":9,"vwap":1915},"2025-10-28",102.97,101.94,925700,{"date":1918,"open":1919,"high":695,"low":1920,"close":989,"change":775,"percent_change":775,"volume":860,"transactions":9,"vwap":989},"2025-10-27",103.33,102.51,{"date":1922,"open":1923,"high":1924,"low":1165,"close":1925,"change":1582,"percent_change":1582,"volume":1926,"transactions":9,"vwap":1925},"2025-10-24",103.27,103.29,102.71,685400,{"date":1928,"open":1929,"high":1930,"low":1380,"close":1931,"change":287,"percent_change":846,"volume":1932,"transactions":9,"vwap":1931},"2025-10-23",102.059998,102.64,102.54,733600,{"date":1934,"open":1016,"high":1386,"low":1083,"close":1935,"change":85,"percent_change":1111,"volume":1936,"transactions":9,"vwap":1935},"2025-10-22",101.59,997700,{"date":1938,"open":1855,"high":1939,"low":1379,"close":1940,"change":939,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",102.76,102.39,0.83,1075700,{"date":1944,"open":871,"high":1945,"low":1353,"close":1144,"change":149,"percent_change":149,"volume":1946,"transactions":9,"vwap":1144},"2025-10-20",101.83,846900,{"date":1948,"open":1022,"high":1123,"low":1949,"close":1950,"change":156,"percent_change":156,"volume":1951,"transactions":9,"vwap":1950},"2025-10-17",99.55,100.38,987400,{"date":1953,"open":1954,"high":1877,"low":1110,"close":1955,"change":1502,"percent_change":1502,"volume":1956,"transactions":9,"vwap":1955},"2025-10-16",100.69,99.71,1361600,{"date":1958,"open":1131,"high":936,"low":1358,"close":1959,"change":1960,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-15",100.010002,0.28,745600,{"date":1963,"open":1964,"high":1131,"low":1965,"close":1966,"change":1967,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-14",98.43,98.34,99.73,0.48,1006600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1650,"percent_change":452,"volume":1975,"transactions":9,"vwap":1974},"2025-10-13",98.99,99.56,98.79,99.25,993400,{"date":1977,"open":1978,"high":1885,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-10",100.57,98,-2.42,-2.41,1601000,{"date":1984,"open":1850,"high":1150,"low":1833,"close":1985,"change":698,"percent_change":698,"volume":1986,"transactions":9,"vwap":1985},"2025-10-09",100.42,793600,{"date":1988,"open":1131,"high":1036,"low":1989,"close":1885,"change":1990,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1885},"2025-10-08",99.94,0.8,600400,{"date":1993,"open":1090,"high":1994,"low":1995,"close":1996,"change":254,"percent_change":1332,"volume":1997,"transactions":9,"vwap":1996},"2025-10-07",101.36,100,100.080002,719400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1150,"change":560,"percent_change":560,"volume":2003,"transactions":9,"vwap":1150},"2025-10-06",101.39,101.52,100.68,730000,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-03",100.71,101.82,101.11,0.52,691700,{"date":2012,"open":1205,"high":2013,"low":1207,"close":863,"change":776,"percent_change":776,"volume":2014,"transactions":9,"vwap":863},"2025-10-02",100.95,739000,{"date":2016,"open":1235,"high":863,"low":1235,"close":2017,"change":629,"percent_change":71,"volume":2018,"transactions":9,"vwap":2017},"2025-10-01",100.47,908600,{"date":2020,"open":2021,"high":1050,"low":2022,"close":1829,"change":1900,"percent_change":37,"volume":2023,"transactions":9,"vwap":1829},"2025-09-30",98.35,98.2,684800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1194,"percent_change":1194,"volume":2030,"transactions":9,"vwap":2029},"2025-09-29",98.75,98.83,98.21,98.46,591900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-26",97.51,98.4,97.43,98.32,1.2,1.24,542900,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1316,"change":2044,"percent_change":1606,"volume":2045,"transactions":9,"vwap":1316},"2025-09-25",98.11,96.82,-1.38,824600,{"date":2047,"open":2048,"high":2049,"low":2036,"close":1366,"change":233,"percent_change":233,"volume":2050,"transactions":9,"vwap":1366},"2025-09-24",98.88,98.89,598500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":409,"percent_change":409,"volume":2057,"transactions":9,"vwap":2056},"2025-09-23",99.36,99.85,98.74,98.91,874000,{"date":2059,"open":1231,"high":1042,"low":2060,"close":1829,"change":2061,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1829},"2025-09-22",98.67,-0.03,983200,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":1367,"percent_change":1367,"volume":2068,"transactions":9,"vwap":2067},"2025-09-19",99.44,98.51,99.14,651000,{"date":2070,"open":2048,"high":2071,"low":1238,"close":2072,"change":173,"percent_change":286,"volume":2073,"transactions":9,"vwap":2072},"2025-09-18",99.35,99.080002,812300,{"date":2075,"open":1979,"high":1215,"low":2076,"close":2077,"change":1508,"percent_change":1960,"volume":2078,"transactions":9,"vwap":2077},"2025-09-17",97.42,98.080002,1152100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":346,"percent_change":1856,"volume":2085,"transactions":9,"vwap":2084},"2025-09-16",97.71,98.12,97.45,97.81,705400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2033,"change":1582,"percent_change":1582,"volume":2091,"transactions":9,"vwap":2033},"2025-09-15",97.75,97.96,97.3,648000,{"date":2093,"open":1104,"high":1104,"low":2094,"close":1308,"change":1077,"percent_change":1076,"volume":2095,"transactions":9,"vwap":1308},"2025-09-12",97.27,559700,{"date":2097,"open":2098,"high":2099,"low":1814,"close":2100,"change":2037,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-11",97.9,98.96,98.81,1.23,732000,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":1667,"percent_change":327,"volume":2108,"transactions":9,"vwap":2107},"2025-09-10",98.52,97.4,97.61,600300,{"date":2110,"open":1104,"high":2048,"low":2111,"close":1365,"change":2112,"percent_change":232,"volume":2113,"transactions":9,"vwap":1365},"2025-09-09",98.07,-0.43,486400,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":639,"percent_change":639,"volume":2119,"transactions":9,"vwap":2118},"2025-09-08",98.8,97.84,98.76,676400,{"date":2121,"open":1228,"high":1229,"low":2122,"close":2123,"change":1774,"percent_change":579,"volume":2124,"transactions":9,"vwap":2123},"2025-09-05",97.99,98.53,1076500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1960,"percent_change":276,"volume":2131,"transactions":9,"vwap":2130},"2025-09-04",97.37,97.82,96.67,97.79,820000,{"date":2133,"open":2134,"high":2135,"low":1267,"close":2033,"change":1469,"percent_change":1469,"volume":2136,"transactions":9,"vwap":2033},"2025-09-03",97.69,97.92,527900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1230,"change":2142,"percent_change":1388,"volume":2143,"transactions":9,"vwap":1230},"2025-09-02",97.16,97.52,96.62,-1.03,464400,{"date":2145,"open":1238,"high":2099,"low":2146,"close":2147,"change":1084,"percent_change":1084,"volume":2148,"transactions":9,"vwap":2147},"2025-08-29",98.13,98.49,497700,{"date":2150,"open":2151,"high":1971,"low":2152,"close":2153,"change":463,"percent_change":463,"volume":1013,"transactions":9,"vwap":2153},"2025-08-28",98.95,98.28,98.58,{"date":2155,"open":1806,"high":2156,"low":2157,"close":1973,"change":915,"percent_change":1886,"volume":2158,"transactions":9,"vwap":1973},"2025-08-27",98.92,98.23,425000,{"date":2160,"open":2161,"high":2162,"low":2157,"close":2163,"change":2061,"percent_change":2061,"volume":2164,"transactions":9,"vwap":2163},"2025-08-26",98.31,98.77,98.37,488900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2034,"change":1111,"percent_change":976,"volume":2170,"transactions":9,"vwap":2034},"2025-08-25",98.94,99.099998,98.39,457400,{"date":2172,"open":2173,"high":2174,"low":1268,"close":1124,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1124},"2025-08-22",97.33,99.48,2.33,2.41,531800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1843,"percent_change":1248,"volume":2184,"transactions":9,"vwap":2183},"2025-08-21",97,97.26,96.74,96.85,378400,{"date":2186,"open":2187,"high":2188,"low":2183,"close":2189,"change":2190,"percent_change":233,"volume":2191,"transactions":9,"vwap":2189},"2025-08-20",97.66,97.91,97.35,-0.4,644300,{"date":2193,"open":2130,"high":2194,"low":2140,"close":2088,"change":130,"percent_change":130,"volume":2195,"transactions":9,"vwap":2088},"2025-08-19",98.54,586300,{"date":2197,"open":2107,"high":1330,"low":2198,"close":2187,"change":1469,"percent_change":1469,"volume":2199,"transactions":9,"vwap":2187},"2025-08-18",97.5,466100,{"date":2201,"open":1815,"high":1330,"low":2198,"close":2107,"change":232,"percent_change":1430,"volume":2202,"transactions":9,"vwap":2107},"2025-08-15",576900,{"date":2204,"open":2077,"high":2205,"low":2206,"close":2207,"change":222,"percent_change":318,"volume":2208,"transactions":9,"vwap":2207},"2025-08-14",98.18,97.62,98.050003,675200,{"date":2210,"open":2211,"high":2212,"low":2140,"close":2116,"change":676,"percent_change":1216,"volume":2213,"transactions":9,"vwap":2116},"2025-08-13",97.59,98.85,639500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-12",95.93,97.2,95.64,97.18,1.7,1.78,590300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":539,"volume":2230,"transactions":9,"vwap":2228},"2025-08-11",96.21,96.61,95.36,95.48,-0.64,587600,{"date":2232,"open":2233,"high":2234,"low":1246,"close":2235,"change":775,"percent_change":1194,"volume":2236,"transactions":9,"vwap":2235},"2025-08-08",96.07,96.38,96.12,392300,{"date":2238,"open":1245,"high":2239,"low":2240,"close":2241,"change":520,"percent_change":520,"volume":2242,"transactions":9,"vwap":2241},"2025-08-07",97.059998,95.57,95.99,523300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":254,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-06",96.83,96.89,95.72,95.92,-0.92,614900,{"date":2252,"open":2253,"high":2189,"low":2254,"close":2255,"change":811,"percent_change":410,"volume":2256,"transactions":9,"vwap":2255},"2025-08-05",97.21,96.43,96.81,598900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1046,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-04",96.29,97.080002,96.089996,96.98,1.18,541600,{"date":2266,"open":2248,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1403,"volume":2271,"transactions":9,"vwap":2269},"2025-08-01",96.23,94.92,95.85,-0.96,658900,{"date":2273,"open":1815,"high":2274,"low":2275,"close":2255,"change":389,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2255},"2025-07-31",98.29,96.66,-1.42,531900,{"date":2279,"open":1235,"high":2280,"low":1309,"close":2022,"change":501,"percent_change":539,"volume":2281,"transactions":9,"vwap":2022},"2025-07-30",99.22,535200,{"date":2283,"open":1110,"high":2284,"low":2285,"close":1231,"change":410,"percent_change":410,"volume":2286,"transactions":9,"vwap":1231},"2025-07-29",99.39,98.61,380300,{"date":2288,"open":2053,"high":1345,"low":2048,"close":2289,"change":811,"percent_change":811,"volume":2290,"transactions":9,"vwap":2289},"2025-07-28",99.040001,990200,{"date":2292,"open":2168,"high":1042,"low":1373,"close":1050,"change":201,"percent_change":201,"volume":2293,"transactions":9,"vwap":1050},"2025-07-25",407300,{"date":2295,"open":2296,"high":1063,"low":2296,"close":1062,"change":2009,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1062},"2025-07-24",98.87,0.53,716900,{"date":2300,"open":2111,"high":2147,"low":2301,"close":2302,"change":1187,"percent_change":2263,"volume":2303,"transactions":9,"vwap":2302},"2025-07-23",97.78,98.45,634700,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2090,"change":22,"percent_change":620,"volume":2308,"transactions":9,"vwap":2090},"2025-07-22",95.75,97.41,769700,{"date":2310,"open":2311,"high":2312,"low":2269,"close":2269,"change":1271,"percent_change":1272,"volume":2313,"transactions":9,"vwap":2269},"2025-07-21",96.3,96.73,796600,{"date":2315,"open":2316,"high":2043,"low":2317,"close":1269,"change":140,"percent_change":1752,"volume":2318,"transactions":9,"vwap":1269},"2025-07-18",96.75,95.78,690300,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":58,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-17",95.2,96.52,96.44,1.1,556600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1126,"volume":2333,"transactions":9,"vwap":2331},"2025-07-16",95.12,95.46,93.96,95.39,0.38,704400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1836,"percent_change":873,"volume":2340,"transactions":9,"vwap":2339},"2025-07-15",96.5,96.6,95,95.010002,630600,{"date":2342,"open":2343,"high":1270,"low":2344,"close":1269,"change":2345,"percent_change":232,"volume":999,"transactions":9,"vwap":1269},"2025-07-14",96.4,95.69,-0.42,{"date":2347,"open":2246,"high":2348,"low":2234,"close":2322,"change":1161,"percent_change":1160,"volume":2349,"transactions":9,"vwap":2322},"2025-07-11",96.91,517800,{"date":2351,"open":2183,"high":2089,"low":2275,"close":1339,"change":939,"percent_change":44,"volume":2352,"transactions":9,"vwap":1339},"2025-07-10",726400,{"date":2354,"open":2312,"high":2355,"low":2356,"close":2357,"change":70,"percent_change":1153,"volume":2358,"transactions":9,"vwap":2357},"2025-07-09",97.11,95.89,96.63,761200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1326,"volume":2366,"transactions":9,"vwap":2364},"2025-07-08",96.18,97.07,96.010002,96.42,0.45,783700,{"date":2368,"open":2226,"high":1311,"low":2240,"close":2369,"change":254,"percent_change":2249,"volume":2370,"transactions":9,"vwap":2369},"2025-07-07",95.97,951200,{"date":2372,"open":2245,"high":1214,"low":2373,"close":1315,"change":276,"percent_change":346,"volume":2374,"transactions":9,"vwap":1315},"2025-07-03",96.64,381500,{"date":2376,"open":2377,"high":2337,"low":2378,"close":2379,"change":2324,"percent_change":1187,"volume":2380,"transactions":9,"vwap":2379},"2025-07-02",95.42,95.29,96.57,902400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":666,"volume":2388,"transactions":9,"vwap":2386},"2025-07-01",93.61,95.95,93.6,95.47,1.68,981900,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":1194,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-30",94.099998,93.45,93.79,0.15,508400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1740,"percent_change":1092,"volume":2402,"transactions":9,"vwap":2401},"2025-06-27",93.68,94.16,93.040001,93.65,936100,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-26",92.71,93.25,93.07,0.69,0.75,914300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1084,"percent_change":804,"volume":2417,"transactions":9,"vwap":2416},"2025-06-25",92.5,92.52,91.95,92.38,686300,{"date":2419,"open":2420,"high":2421,"low":2415,"close":2422,"change":2423,"percent_change":1046,"volume":2424,"transactions":9,"vwap":2422},"2025-06-24",92.16,92.58,92.47,1.03,1112700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":882,"percent_change":960,"volume":2431,"transactions":9,"vwap":2430},"2025-06-23",90.7,91.5,90.07,91.44,853400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":410,"percent_change":409,"volume":2438,"transactions":9,"vwap":2437},"2025-06-20",91.42,91.45,90.34,90.62,998700,{"date":2440,"open":2441,"high":2435,"low":2442,"close":2443,"change":410,"percent_change":409,"volume":2444,"transactions":9,"vwap":2443},"2025-06-18",91.07,90.65,90.8,1009300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1411,"volume":2452,"transactions":9,"vwap":2450},"2025-06-17",91.65,91.81,90.87,90.98,-1.21,1274500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2263,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-16",91.58,92.3,91.31,92.19,1.3,777200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-13",91.67,92.11,90.86,91.010002,-1.62,-1.75,1235000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":519,"percent_change":130,"volume":1509,"transactions":9,"vwap":2475},"2025-06-12",92.2,92.74,92,92.63,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1430,"percent_change":697,"volume":2482,"transactions":9,"vwap":2481},"2025-06-11",93.11,93.17,92.12,92.55,981800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2423,"percent_change":453,"volume":2489,"transactions":9,"vwap":2488},"2025-06-10",92.099998,93.27,92.080002,93,1159200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":882,"percent_change":960,"volume":2496,"transactions":9,"vwap":2495},"2025-06-09",91.52,92.39,91.47,91.97,872000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":960,"percent_change":173,"volume":2503,"transactions":9,"vwap":2502},"2025-06-06",91.019997,91.43,90.89,91.15,668400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":472,"percent_change":1717,"volume":2510,"transactions":9,"vwap":2509},"2025-06-05",90.64,91.18,90.059998,90.25,1107900,{"date":2512,"open":2506,"high":2513,"low":2514,"close":2515,"change":1551,"percent_change":916,"volume":2516,"transactions":9,"vwap":2515},"2025-06-04",91.19,90.47,90.81,999600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":161,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-03",89.4,90.54,88.97,90.44,0.98,1381500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":647,"percent_change":1674,"volume":2531,"transactions":9,"vwap":2530},"2025-06-02",89.31,89.66,88.53,89.56,907700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1501,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-30",89.7,89.92,88.8,89.63,-0.36,1051200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":790,"volume":2547,"transactions":9,"vwap":2545},"2025-05-29",90.029999,90.3,89.28,89.95,0.86,1219500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":874,"volume":2555,"transactions":9,"vwap":2553},"2025-05-28",90.089996,90.27,88.98,89.089996,-1,675100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2550,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2550},"2025-05-27",89.33,90.17,89.040001,1.86,2.11,595400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":211,"percent_change":1111,"volume":2570,"transactions":9,"vwap":2569},"2025-05-23",87.79,88.55,87.68,88.23,738700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":647,"percent_change":1674,"volume":2577,"transactions":9,"vwap":2576},"2025-05-22",89.059998,89.47,88.58,88.92,839900,{"date":2579,"open":2520,"high":2506,"low":2580,"close":2581,"change":2582,"percent_change":1981,"volume":2583,"transactions":9,"vwap":2581},"2025-05-21",88.95,88.99,-2.2,911600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2513,"change":1146,"percent_change":1146,"volume":2589,"transactions":9,"vwap":2513},"2025-05-20",90.97,91.49,90.77,737700,{"date":2591,"open":2592,"high":2593,"low":2522,"close":2594,"change":1905,"percent_change":463,"volume":2595,"transactions":9,"vwap":2594},"2025-05-19",90.52,91.3,91.23,715100,{"date":2597,"open":2598,"high":2500,"low":2509,"close":2434,"change":2546,"percent_change":287,"volume":2599,"transactions":9,"vwap":2434},"2025-05-16",90.68,446600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2409,"percent_change":939,"volume":2606,"transactions":9,"vwap":2605},"2025-05-15",89.77,90.57,89.49,90.56,802300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1564,"percent_change":1496,"volume":2010,"transactions":9,"vwap":2612},"2025-05-14",90.71,90.79,89.72,89.81,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1685,"percent_change":1685,"volume":2619,"transactions":9,"vwap":2618},"2025-05-13",90.84,91.22,90.69,90.88,720600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2501,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2501},"2025-05-12",90.26,91.059998,90.12,3.4,3.89,742600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1396,"volume":2635,"transactions":9,"vwap":2633},"2025-05-09",87.98,88.27,87.45,87.49,-0.05,402800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":453,"percent_change":2459,"volume":2642,"transactions":9,"vwap":2641},"2025-05-08",87.080002,88.43,86.93,87.54,1287000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1900,"percent_change":579,"volume":2649,"transactions":9,"vwap":2648},"2025-05-07",86.17,86.76,85.74,86.42,491100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":366,"percent_change":1564,"volume":2656,"transactions":9,"vwap":2655},"2025-05-06",85.97,86.64,85.58,85.77,576600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":472,"percent_change":2229,"volume":2663,"transactions":9,"vwap":2662},"2025-05-05",86.77,87.22,86.58,86.7,569100,{"date":2665,"open":2666,"high":2633,"low":2667,"close":2668,"change":628,"percent_change":1217,"volume":2669,"transactions":9,"vwap":2668},"2025-05-02",87.059998,86.75,87.26,565500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":947,"percent_change":1341,"volume":2676,"transactions":9,"vwap":2675},"2025-05-01",86.43,86.56,85.69,85.79,670300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1621,"percent_change":1690,"volume":2683,"transactions":9,"vwap":2682},"2025-04-30",85.019997,86.26,84.23,86.07,573400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":915,"volume":2691,"transactions":9,"vwap":2689},"2025-04-29",84.75,85.98,84.73,85.63,0.36,808300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1582,"percent_change":166,"volume":2698,"transactions":9,"vwap":2697},"2025-04-28",85.17,85.78,84.4,85.27,594200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":519,"percent_change":130,"volume":2705,"transactions":9,"vwap":2704},"2025-04-25",84.82,85.24,84.25,85.099998,662100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2679,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2679},"2025-04-24",83.33,85.050003,82.97,2.15,2.59,909000,{"date":180,"open":2715,"high":2716,"low":176,"close":2717,"change":297,"percent_change":1140,"volume":2718,"transactions":9,"vwap":2717},83.57,84.78,82.87,1260200]