[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPH":3,"homepage-market-summary":30,"stock-historical-PPH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PPH","2026-10-06",{"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 Pharmaceutical ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3312,1.44,"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},108.17,108.12,108.605,107,107.61,0.56,0.52,222388.968217,118,90.6,341194.48480843427,64.1,6709,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},81.74,394716,144071315.686917,25.65,"2025-04-24",[184,187,197,208,218,229,240,251,260,269,280,289,299,309,319,330,340,351,362,373,384,394,405,414,424,434,445,455,465,474,483,492,502,513,523,532,541,551,562,572,582,591,599,607,618,627,638,649,658,665,675,684,693,702,712,722,731,742,752,762,772,782,791,799,807,813,821,830,837,845,853,861,869,878,885,892,900,909,917,925,931,938,947,955,964,969,977,984,992,1001,1009,1016,1022,1030,1036,1043,1050,1058,1066,1075,1082,1089,1097,1104,1112,1119,1127,1133,1139,1145,1152,1159,1167,1173,1179,1186,1193,1200,1207,1214,1221,1228,1234,1242,1249,1256,1264,1270,1274,1281,1288,1294,1301,1308,1313,1321,1328,1333,1339,1343,1349,1356,1361,1367,1374,1382,1387,1394,1399,1407,1415,1423,1428,1435,1440,1447,1455,1462,1468,1474,1481,1486,1493,1499,1505,1514,1518,1524,1532,1538,1546,1553,1559,1564,1572,1578,1583,1588,1594,1601,1607,1613,1618,1626,1632,1640,1644,1648,1654,1660,1666,1671,1676,1683,1687,1692,1697,1704,1712,1718,1724,1730,1737,1742,1748,1753,1761,1768,1775,1782,1788,1793,1799,1806,1812,1817,1825,1831,1838,1845,1850,1856,1862,1867,1872,1876,1884,1891,1898,1905,1912,1919,1926,1934,1943,1951,1958,1963,1970,1975,1980,1987,1992,1997,2002,2009,2016,2022,2028,2036,2043,2048,2056,2062,2069,2077,2084,2092,2101,2110,2116,2123,2131,2136,2143,2150,2156,2161,2169,2176,2183,2190,2196,2200,2206,2212,2218,2225,2230,2237,2242,2249,2255,2260,2265,2269,2275,2281,2288,2295,2302,2308,2315,2323,2331,2339,2346,2354,2362,2369,2378,2386,2393,2399,2404,2409,2416,2423,2432,2438,2445,2449,2456,2461,2465,2471,2478,2484,2489,2494,2500,2505,2509,2515,2520,2525,2529,2533,2538,2546,2553,2560,2568,2575,2580,2584,2589,2593,2598,2605,2611,2617,2624,2629,2635,2640,2646,2653,2658,2663,2670,2678,2684,2691,2697,2705,2708,2716,2719,2724,2730,2734,2739,2745,2751],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3911,108.0021,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",107.78,108.005,106.8645,-0.45,-0.42,294281.201906,5182,107.4338,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",108.14,108.325,107.29,108.06,-0.08,-0.07,272520.708133,3745,107.8017,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",109,109.45,107.93,-1.33,-1.21,365895.007045,5349,108.347,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",110.84,111.28,109.39,109.47,-1.64,-1.48,544703.108224,7288,110.4844,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",111.03,111.5,109.82,111.11,-0.37,-0.33,520120.220121,6589,110.7354,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",111,111.88,110.465,111.48,0.13,0.12,499724.575473,5436,111.3291,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":107,"percent_change":89,"volume":257,"transactions":258,"vwap":259},"2026-09-25",111.42,111.49,110.27,111.35,318213.808697,5996,110.7214,{"date":261,"open":262,"high":263,"low":262,"close":234,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",110.18,112.19,0.81,0.73,465098.936295,7812,111.2775,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",111.71,112.22,110.01,110.3,-1.58,-1.41,558169.440272,4900,110.367,{"date":281,"open":282,"high":283,"low":284,"close":243,"change":89,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",111.37,112.53,110.47,0.2,162421.147123,3856,111.9007,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":52,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",110.61,112.15,110.22,111.66,0.44,283516.530836,4441,111.7367,{"date":300,"open":301,"high":294,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",111.56,110.63,111.17,-0.4966,-0.44,141849.622182,2979,111.0183,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":142,"volume":316,"transactions":317,"vwap":318},"2026-09-17",111.38,111.8541,110.995,111.6666,1.1666,72055.841276,1343,111.3801,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",110.76,111.36,110.19,110.5,-0.0338,-0.03,108644.463194,1829,110.7866,{"date":331,"open":332,"high":333,"low":273,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",110.96,111.04,110.5338,-0.6062,-0.55,97954.196918,2104,110.5693,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",111.55,112.085,110.72,111.14,1.7,1.55,482723.611354,5635,111.1127,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",110,110.48,109.17,109.44,-0.16,-0.15,128970.015763,2368,109.5078,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",110.56,110.64,109.555,109.6,-0.52,-0.47,102916.492677,2513,109.8074,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",110.43,110.99,110.095,110.12,-0.31,-0.28,192789.793615,3000,110.4166,{"date":385,"open":386,"high":387,"low":388,"close":375,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",111.47,111.4724,110.36,-3.78,-3.31,276543.749047,4011,110.8191,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",114.65,114.9,113.93,114.21,-1.56,-1.35,92507.384348,2269,114.1818,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":89,"volume":411,"transactions":412,"vwap":413},"2026-09-03",116.73,114.28,115.77,0.25,308285.514044,2922,115.6135,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",114.98,116.46,115.52,1.01,0.88,192684.496948,3365,115.452,{"date":425,"open":426,"high":427,"low":399,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",115.15,115.8,114.51,1.43,1.26,290404.805799,2997,114.5413,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",113.4,113.42,112.3,113.08,-0.54,-0.48,367625.292867,3763,113.2537,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":305,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",113.59,113.91,113.153,113.62,-0.39,272087.592405,3463,113.5057,{"date":456,"open":457,"high":397,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",114.52,113.985,114.06,-1.82,-1.57,588695.801105,7102,114.4426,{"date":466,"open":467,"high":467,"low":427,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",117.49,115.88,-1.99,-1.69,179283.84404,3220,116.1711,{"date":475,"open":407,"high":25,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",116.42,117.87,1.39,1.19,146797.841336,2766,117.6638,{"date":484,"open":485,"high":486,"low":487,"close":485,"change":358,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",116.48,116.635,115.495,-0.13,97681.939967,2159,116.2642,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":347,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",114.87,117.37,114.7091,116.63,1.35,143233.944869,2923,116.6535,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",116.5,116.727,114.995,115.08,-2.2,-1.88,188727.375348,3839,115.8406,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",115,117.73,117.28,4.08,3.6,747640.571943,7782,117.0701,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":382,"vwap":531},"2026-08-18",111.83,113.46,113.2,2.12,1.91,204003.5322,113.1495,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":89,"percent_change":285,"volume":538,"transactions":539,"vwap":540},"2026-08-17",110.69,111.57,110.475,111.08,87581.214884,1498,111.2446,{"date":542,"open":332,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",110.97,109.88,110.86,-0.66,-0.59,156464.955625,2656,110.5579,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",112.06,112.11,111.2501,111.52,0.09,0.08,96638.774968,2006,111.6524,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":547,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",110.89,111.81,110.3474,111.43,-0.53,153845.921202,2360,111.4146,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":66,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",112.57,113.48,111.785,112.02,-0.64,207622.328158,2803,112.2258,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",110.85,112.74,1.5782,1.42,192453.473507,2685,112.0651,{"date":592,"open":322,"high":593,"low":255,"close":594,"change":595,"percent_change":45,"volume":596,"transactions":597,"vwap":598},"2026-08-07",111.4099,111.1618,0.5318,71011.948224,1392,110.9709,{"date":600,"open":153,"high":601,"low":367,"close":302,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",112.42,0.76,0.69,147649.555279,2495,110.318,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",110.05,111.3,109.085,109.87,1.72,1.59,523896.424235,6820,109.9402,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":441,"percent_change":305,"volume":624,"transactions":625,"vwap":626},"2026-08-04",108.73,109.22,107.6971,108.15,604387.530608,6711,108.2964,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",110.565,110.78,108.04,108.63,-1.77,-1.6,501268.603559,6882,108.6347,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",110.59,110.62,109.115,110.4,-1.2,-1.08,174169.620281,2453,109.8945,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":460,"percent_change":634,"volume":655,"transactions":656,"vwap":657},"2026-07-30",111.63,111.69,110.65,111.6,345737.349931,4423,111.2974,{"date":659,"open":398,"high":660,"low":661,"close":437,"change":358,"percent_change":488,"volume":662,"transactions":663,"vwap":664},"2026-07-29",114.345,113.05,197636.191672,2529,113.7417,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",112.96,114.57,113.57,2.26,2.03,694861.424215,5648,113.6302,{"date":676,"open":256,"high":263,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",110.57,111.31,0.68,0.61,201293.728352,2959,111.623,{"date":685,"open":686,"high":687,"low":688,"close":302,"change":679,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",110.34,111.05,110.09,0.62,87974.495247,1815,110.6578,{"date":694,"open":631,"high":273,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",107.69,109.95,1.3278,1.22,60976.842319,1342,109.4586,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",110.14,108.3,108.6222,-0.7478,-0.68,80509.350376,1265,109.044,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":498,"volume":719,"transactions":720,"vwap":721},"2026-07-21",108.31,109.48,107.9,109.37,1.46,106730.326136,1880,108.9124,{"date":723,"open":688,"high":688,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",107.8,107.91,-2.13,-1.94,137000.241007,2319,108.7306,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",109.94,111.4673,109.59,110.04,0.16,0.15,497519.472893,5197,110.1874,{"date":743,"open":744,"high":745,"low":746,"close":544,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",108.22,110.13,107.67,2.3568,2.19,88188.275302,2180,109.5829,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",106.77,107.87,107.5232,0.7432,0.7,75417.42853,1758,107.5409,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",108.03,106.68,106.78,-2,-1.84,96030.627491,1909,106.9571,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",108.6,109.49,107.97,108.78,-0.02,125888.207329,2278,108.7243,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",109.57,109.77,108.35,108.8,-0.83,-0.76,263700,{"date":792,"open":793,"high":794,"low":355,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",109.68,110.42,109.63,-0.7,-0.63,142700,{"date":800,"open":801,"high":678,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",111.099998,110.010002,110.33,-1.27,-1.14,347000,{"date":808,"open":153,"high":809,"low":221,"close":654,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":654},"2026-07-07",112.44,1.64,1.49,558700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",110.98,108.87,109.96,-1.43,-1.28,322900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",109.4,111.72,108.98,111.39,3.44,3.19,469400,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":819,"volume":836,"transactions":9,"vwap":834},"2026-07-01",109.099998,107.52,107.95,-1.4,219400,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",110.7,108.56,109.35,-1.1,-1,259600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":419,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",110.019997,110.55,109.52,110.45,0.92,876700,{"date":854,"open":855,"high":856,"low":857,"close":356,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":356},"2026-06-26",106.91,109.67,106.79,2.63,2.46,207800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",105.94,107.72,106.81,1.08,1.02,381400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",106.15,106.71,105.32,105.73,0.41,0.39,143600,{"date":879,"open":880,"high":881,"low":880,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-23",104.35,105.49,1.85,1.79,122800,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":851,"volume":891,"transactions":9,"vwap":889},"2026-06-22",102.58,103.84,103.47,0.94,221100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":224,"volume":899,"transactions":9,"vwap":897},"2026-06-18",104.28,104.3,101.78,102.53,-1.71,825400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",104.72,105.18,103.81,104.24,-0.85,-0.81,354100,{"date":910,"open":911,"high":874,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",105.72,104.17,105.089996,-0.27,-0.26,80700,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",106.75,105,105.36,-1.11,-1.04,452600,{"date":926,"open":189,"high":189,"low":927,"close":928,"change":929,"percent_change":708,"volume":930,"transactions":9,"vwap":928},"2026-06-12",106.42,106.47,-0.73,69100,{"date":932,"open":933,"high":834,"low":934,"close":935,"change":529,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-11",106.22,105.93,107.2,1.81,198500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",105.95,106.66,105.23,105.29,-0.6,-0.57,505500,{"date":948,"open":949,"high":871,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",105.19,104.83,105.89,1.23,1.18,307900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",105.71,106.69,104.56,104.66,-1.09,-1.03,652600,{"date":965,"open":934,"high":966,"low":911,"close":967,"change":265,"percent_change":758,"volume":968,"transactions":9,"vwap":967},"2026-06-05",106.99,105.75,674000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",103.3,105.22,105.019997,3.47,3.42,192100,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-03",101.029999,101.96,101.55,0.33,153600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":923,"volume":991,"transactions":9,"vwap":989},"2026-06-02",101.46,101.69,100.45,101.22,-1.06,126500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",103.9,103.92,101.88,102.28,-2.46,-2.35,102400,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",105.85,104.33,104.74,-0.97,-0.92,642100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":957,"change":122,"percent_change":1014,"volume":1015,"transactions":9,"vwap":957},"2026-05-28",104.86,106.5,104.82,0.86,55800,{"date":1017,"open":894,"high":1018,"low":894,"close":1019,"change":679,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",105.7,104.81,0.65,104600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",105.44,104.099998,104.13,-0.86,-0.82,136100,{"date":1031,"open":880,"high":1032,"low":880,"close":1033,"change":479,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-22",105.35,104.99,1.15,46700,{"date":1037,"open":1038,"high":1039,"low":980,"close":1040,"change":117,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",102.32,103.93,103.8,1.17,193700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":82,"percent_change":82,"volume":1049,"transactions":9,"vwap":1048},"2026-05-20",102.95,103.29,102.099998,102.6,125400,{"date":1051,"open":989,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",102.77,101.15,102.46,1.34,1.33,215400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-18",100.75,101.53,100.63,101.12,0.28,95600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",101.65,102.07,100.54,100.84,-0.96,-0.94,123000,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":379,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",102.34,101.37,101.8,-0.32,68700,{"date":1083,"open":989,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":890,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",102.27,100.82,102.12,0.95,139600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",100.040001,101.7,100,101.17,1.48,475300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":358,"percent_change":358,"volume":1103,"transactions":9,"vwap":1102},"2026-05-11",100.07,101.54,99.59,99.69,172800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",101.11,99.74,99.84,-0.99,-0.98,57400,{"date":1113,"open":1114,"high":1079,"low":1115,"close":1116,"change":835,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",101.68,100.39,100.83,-1.37,106800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":235,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",102.8,103.099998,102.059998,102.23,-0.36,97900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1048,"change":45,"percent_change":127,"volume":1132,"transactions":9,"vwap":1048},"2026-05-05",102.19,102.85,101.95,110600,{"date":1134,"open":896,"high":1135,"low":1136,"close":1086,"change":1137,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1086},"2026-05-04",102.41,101.56,-0.2,131100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1038,"change":127,"percent_change":137,"volume":1144,"transactions":9,"vwap":1038},"2026-05-01",102.35,103.14,102.2,163000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":147,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-30",100.36,102.31,101.85,3.01,567700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1027,"percent_change":1027,"volume":1158,"transactions":9,"vwap":1157},"2026-04-29",98.66,99.25,98.25,98.87,103700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",99.78,100.26,99.33,99.73,0.3,290600,{"date":1168,"open":1169,"high":1116,"low":1170,"close":1171,"change":789,"percent_change":789,"volume":1172,"transactions":9,"vwap":1171},"2026-04-27",100.099998,99.41,99.43,91600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":922,"percent_change":842,"volume":1178,"transactions":9,"vwap":1177},"2026-04-24",100.62,99.63,100.19,236100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":247,"percent_change":247,"volume":1185,"transactions":9,"vwap":1184},"2026-04-23",101.39,101.63,100.67,101.3,177100,{"date":1187,"open":1188,"high":896,"low":1189,"close":1190,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-22",101.76,100.98,101.18,-0.22,49500,{"date":1194,"open":1195,"high":1195,"low":1063,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",103.059998,101.4,-2.17,-2.1,98800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1072,"percent_change":1007,"volume":1206,"transactions":9,"vwap":1205},"2026-04-20",104.18,104.45,103.44,103.57,77600,{"date":1208,"open":1209,"high":1210,"low":971,"close":1211,"change":613,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",103.32,104.61,104.53,1.67,171600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":568,"percent_change":73,"volume":1220,"transactions":9,"vwap":1219},"2026-04-16",103.18,103.65,102.55,102.81,160800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":796,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",104.29,102.48,103.34,-0.67,48100,{"date":1229,"open":1230,"high":959,"low":889,"close":1231,"change":1232,"percent_change":1165,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",103.76,104.040001,0.31,152200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",103.4,103.96,102.83,103.73,-0.1,159400,{"date":1243,"open":1244,"high":881,"low":1245,"close":1246,"change":990,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",105.28,103.68,103.83,-1.01,173500,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",104.029999,105.5,104.89,0.1,55400,{"date":1257,"open":994,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",104.87,103.26,104.79,2.27,2.21,51800,{"date":1265,"open":1266,"high":1266,"low":1094,"close":1267,"change":1268,"percent_change":789,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",102.68,102.52,-0.78,183200,{"date":1271,"open":1245,"high":1272,"low":1122,"close":971,"change":1027,"percent_change":788,"volume":1273,"transactions":9,"vwap":971},"2026-04-06",103.88,169700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":369,"percent_change":192,"volume":1280,"transactions":9,"vwap":1279},"2026-04-02",104.12,104.76,103.51,104.16,173100,{"date":1282,"open":1205,"high":1283,"low":1205,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",105.52,104.63,0.75,0.72,339000,{"date":1289,"open":1290,"high":1033,"low":1290,"close":1272,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1272},"2026-03-31",102.42,1.98,1.94,4147100,{"date":1295,"open":1296,"high":1297,"low":987,"close":1298,"change":1299,"percent_change":851,"volume":1300,"transactions":9,"vwap":1298},"2026-03-30",101.92,102.4,101.9,0.93,149400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1109,"percent_change":1006,"volume":1307,"transactions":9,"vwap":1306},"2026-03-27",102.040001,102.57,100.85,100.97,81800,{"date":1309,"open":1290,"high":1310,"low":1311,"close":980,"change":708,"percent_change":546,"volume":1312,"transactions":9,"vwap":980},"2026-03-26",102.96,101.93,70500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":478,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-25",102.26,103.17,102.14,102.64,1.37,267500,{"date":1322,"open":1323,"high":1324,"low":1162,"close":1325,"change":1326,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-24",100.59,101.49,101.25,0.32,109800,{"date":1329,"open":1053,"high":1330,"low":1071,"close":1331,"change":285,"percent_change":285,"volume":1332,"transactions":9,"vwap":1331},"2026-03-23",102,100.93,177200,{"date":1334,"open":1298,"high":1124,"low":1335,"close":1336,"change":804,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-20",100.2,100.73,-1.25,343900,{"date":1340,"open":1182,"high":1341,"low":1182,"close":1330,"change":1137,"percent_change":1137,"volume":1342,"transactions":9,"vwap":1330},"2026-03-19",102.67,158600,{"date":1344,"open":1236,"high":1345,"low":1346,"close":1143,"change":1347,"percent_change":727,"volume":1348,"transactions":9,"vwap":1143},"2026-03-18",103.56,101.98,-2.02,536100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1247,"percent_change":1072,"volume":1355,"transactions":9,"vwap":1354},"2026-03-17",105.2,105.45,104.15,104.22,340800,{"date":1357,"open":1253,"high":1358,"low":1210,"close":942,"change":132,"percent_change":1359,"volume":1360,"transactions":9,"vwap":942},"2026-03-16",105.64,0.83,365200,{"date":1362,"open":949,"high":1363,"low":1364,"close":1365,"change":1080,"percent_change":379,"volume":1366,"transactions":9,"vwap":1365},"2026-03-13",106.19,104.26,104.36,1105500,{"date":1368,"open":873,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":819,"volume":1373,"transactions":9,"vwap":1371},"2026-03-12",105.63,104.44,104.68,-1.36,359500,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",106.4,105.53,106.040001,-0.46,-0.43,106100,{"date":1383,"open":1384,"high":1385,"low":927,"close":1012,"change":578,"percent_change":944,"volume":1386,"transactions":9,"vwap":1012},"2026-03-10",106.82,107.42,203800,{"date":1388,"open":1389,"high":1390,"low":1019,"close":1391,"change":117,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",105.25,107.25,107.14,1.13,221400,{"date":1395,"open":1396,"high":1397,"low":1365,"close":863,"change":451,"percent_change":235,"volume":1398,"transactions":9,"vwap":863},"2026-03-06",105.26,106,166500,{"date":1400,"open":1401,"high":1402,"low":1032,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",107.47,107.63,106.33,-2.51,-2.31,557400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":107,"volume":1414,"transactions":9,"vwap":1412},"2026-03-04",108.71,109.18,107.92,108.84,0.26,130600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":470,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-03",108.26,109.080002,107.18,108.58,-1.53,584800,{"date":1424,"open":1425,"high":253,"low":1426,"close":255,"change":818,"percent_change":819,"volume":1427,"transactions":9,"vwap":255},"2026-03-02",111.12,109.98,296600,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-27",109.61,111.7,2.2,2.01,76900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":796,"percent_change":578,"volume":916,"transactions":9,"vwap":1439},"2026-02-26",110.29,108.9,109.5,{"date":1441,"open":388,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":336,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",111.27,110.029999,110.2,-0.61,591100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":203,"volume":1454,"transactions":9,"vwap":1452},"2026-02-24",110.51,111.32,110.24,110.81,-0.09,874700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":23,"percent_change":127,"volume":1461,"transactions":9,"vwap":1460},"2026-02-23",110.21,111.15,110.099998,110.9,181000,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":945,"percent_change":73,"volume":1467,"transactions":9,"vwap":1466},"2026-02-20",110.88,109.71,110.38,199200,{"date":1469,"open":1470,"high":234,"low":378,"close":1471,"change":1472,"percent_change":914,"volume":1473,"transactions":9,"vwap":1471},"2026-02-19",111.050003,110.95,-0.3,98300,{"date":1475,"open":1431,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1125,"volume":1480,"transactions":9,"vwap":1478},"2026-02-18",111.8,110.75,111.25,-0.4,196500,{"date":1482,"open":554,"high":1483,"low":1484,"close":153,"change":137,"percent_change":875,"volume":1485,"transactions":9,"vwap":153},"2026-02-17",112.58,111.46,222200,{"date":1487,"open":1488,"high":1489,"low":677,"close":1490,"change":1491,"percent_change":264,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",110.79,111.96,111.19,0.89,396500,{"date":1494,"open":1495,"high":256,"low":1496,"close":274,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":274},"2026-02-12",110.23,109.58,0.01,1003200,{"date":1500,"open":1501,"high":1502,"low":841,"close":1437,"change":1503,"percent_change":38,"volume":1504,"transactions":9,"vwap":1437},"2026-02-11",109.84,110.44,0.64,298400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-10",110.52,110.6,109.64,109.65,-0.21,-0.19,235400,{"date":1515,"open":564,"high":386,"low":1496,"close":1516,"change":547,"percent_change":568,"volume":1517,"transactions":9,"vwap":1516},"2026-02-09",109.86,949400,{"date":1519,"open":1520,"high":1508,"low":832,"close":850,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":850},"2026-02-06",109.38,2.61,2.42,374300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":929,"volume":1531,"transactions":9,"vwap":1529},"2026-02-05",107.56,109.16,107.53,107.84,-0.79,840400,{"date":1533,"open":212,"high":1534,"low":1402,"close":632,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":632},"2026-02-04",109.15,2.51,2.37,481200,{"date":1539,"open":1540,"high":1541,"low":940,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-03",107.17,108.83,106.12,-2.01,-1.86,837600,{"date":1547,"open":1548,"high":717,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",106.7,108.13,1.32,1.24,708400,{"date":1554,"open":1003,"high":20,"low":1555,"close":865,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":865},"2026-01-30",105.56,1.16,1.1,261900,{"date":1560,"open":1003,"high":1561,"low":1555,"close":1562,"change":1413,"percent_change":410,"volume":1563,"transactions":9,"vwap":1562},"2026-01-29",106.34,105.65,755700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":509,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",106.07,106.089996,104.73,105.39,-1.75,569400,{"date":1573,"open":1574,"high":1417,"low":1575,"close":1576,"change":1413,"percent_change":107,"volume":1577,"transactions":9,"vwap":1576},"2026-01-27",107.080002,107.07,107.27,419300,{"date":1579,"open":765,"high":1419,"low":1580,"close":1581,"change":603,"percent_change":1020,"volume":1582,"transactions":9,"vwap":1581},"2026-01-26",106.13,107.010002,395300,{"date":1584,"open":1012,"high":1585,"low":1586,"close":1587,"change":1240,"percent_change":1453,"volume":954,"transactions":9,"vwap":1587},"2026-01-23",106.62,105.91,106.32,{"date":1589,"open":1590,"high":1591,"low":1397,"close":927,"change":689,"percent_change":1592,"volume":1593,"transactions":9,"vwap":927},"2026-01-22",106.080002,106.93,0.59,571700,{"date":1595,"open":1596,"high":1597,"low":905,"close":1598,"change":430,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-21",104.43,106.029999,105.8,1.21,468400,{"date":1602,"open":1279,"high":942,"low":1603,"close":1604,"change":1268,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-20",103.48,104.54,-0.74,192000,{"date":1608,"open":1609,"high":1610,"low":902,"close":873,"change":1064,"percent_change":1611,"volume":1612,"transactions":9,"vwap":873},"2026-01-16",105.24,105.69,0.27,425700,{"date":1614,"open":1363,"high":1363,"low":1615,"close":1616,"change":470,"percent_change":275,"volume":1617,"transactions":9,"vwap":1616},"2026-01-15",103.89,105.040001,318100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":117,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",105.92,106.74,105.77,106.73,1.27,225800,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":357,"percent_change":358,"volume":1631,"transactions":9,"vwap":1630},"2026-01-13",106.059998,104.91,105.46,244500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":876,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-12",105.83,106.050003,104.95,105.62,0.37,371400,{"date":1641,"open":1642,"high":1621,"low":1351,"close":942,"change":914,"percent_change":915,"volume":1643,"transactions":9,"vwap":942},"2026-01-09",106.099998,229800,{"date":1645,"open":1646,"high":1576,"low":1253,"close":1252,"change":944,"percent_change":945,"volume":1647,"transactions":9,"vwap":1252},"2026-01-08",106.45,284900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1642,"change":1652,"percent_change":142,"volume":1653,"transactions":9,"vwap":1642},"2026-01-07",105.58,107.28,1.11,537300,{"date":1655,"open":1656,"high":1555,"low":1656,"close":1033,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1033},"2026-01-06",103.86,1.93,1.87,701500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1195,"change":546,"percent_change":578,"volume":1665,"transactions":9,"vwap":1195},"2026-01-05",103.46,103.71,101.64,823000,{"date":1667,"open":1236,"high":1668,"low":1669,"close":1668,"change":159,"percent_change":102,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",103.72,102.44,312900,{"date":1672,"open":904,"high":904,"low":1673,"close":1316,"change":944,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1316},"2025-12-31",103.13,-0.58,687900,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":358,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-30",104.089996,103.55,103.77,-0.14,301700,{"date":1684,"open":904,"high":895,"low":904,"close":995,"change":73,"percent_change":1685,"volume":1686,"transactions":9,"vwap":995},"2025-12-29",-0.49,1011100,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1596,"change":246,"percent_change":247,"volume":1691,"transactions":9,"vwap":1596},"2025-12-26",104.46,103.94,175700,{"date":1693,"open":1251,"high":1694,"low":1251,"close":895,"change":1695,"percent_change":1020,"volume":1696,"transactions":9,"vwap":895},"2025-12-24",104.47,0.67,127600,{"date":1698,"open":1699,"high":1700,"low":1204,"close":1701,"change":1702,"percent_change":1503,"volume":1703,"transactions":9,"vwap":1701},"2025-12-23",103.75,104.4,103.63,0.66,324600,{"date":1705,"open":1706,"high":1707,"low":1296,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-22",102.15,103,102.97,0.8,0.78,269000,{"date":1713,"open":1664,"high":1714,"low":1715,"close":1716,"change":265,"percent_change":1286,"volume":1717,"transactions":9,"vwap":1716},"2025-12-19",102.84,101.59,102.17,396000,{"date":1719,"open":1720,"high":1317,"low":1721,"close":1722,"change":295,"percent_change":295,"volume":1723,"transactions":9,"vwap":1722},"2025-12-18",101.23,100.96,101.44,540800,{"date":1725,"open":1726,"high":1727,"low":1721,"close":1728,"change":368,"percent_change":73,"volume":1729,"transactions":9,"vwap":1728},"2025-12-17",101.66,101.79,101,288300,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":961,"volume":1736,"transactions":9,"vwap":1734},"2025-12-16",102.91,100.65,101.52,-1.12,928000,{"date":1738,"open":1106,"high":1739,"low":1106,"close":1318,"change":882,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1318},"2025-12-15",102.82,1.84,357400,{"date":1743,"open":1744,"high":1728,"low":1169,"close":1745,"change":1746,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-12",100.48,100.79,0.63,306100,{"date":1749,"open":1161,"high":1728,"low":1750,"close":1751,"change":851,"percent_change":1299,"volume":1752,"transactions":9,"vwap":1751},"2025-12-11",99.36,100.16,468700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1212,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-10",98.029999,99.37,97.82,99.24,1.71,407800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":922,"percent_change":1735,"volume":1767,"transactions":9,"vwap":1766},"2025-12-09",99.18,99.4,97.52,97.57,210000,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-08",99.76,98.55,98.68,-0.93,360400,{"date":1776,"open":1777,"high":1175,"low":1778,"close":1779,"change":1780,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-05",100.43,99.48,99.61,-0.24,163800,{"date":1783,"open":1175,"high":1175,"low":1784,"close":1785,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-04",99.64,99.85,-0.69,664000,{"date":1789,"open":1790,"high":1196,"low":1791,"close":1070,"change":82,"percent_change":82,"volume":1792,"transactions":9,"vwap":1070},"2025-12-03",100.68,100.46,372600,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":796,"percent_change":1786,"volume":1798,"transactions":9,"vwap":1797},"2025-12-02",101.35,100.33,100.4,366300,{"date":1800,"open":1801,"high":1802,"low":979,"close":1803,"change":276,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-01",102.63,102.9,101.099998,-1.38,993900,{"date":1807,"open":1238,"high":1808,"low":1303,"close":1809,"change":1810,"percent_change":797,"volume":1811,"transactions":9,"vwap":1809},"2025-11-28",103.16,102.51,-0.65,255100,{"date":1813,"open":1814,"high":1345,"low":1707,"close":1808,"change":1815,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1808},"2025-11-26",103.24,-0.05,434300,{"date":1818,"open":1181,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-25",103.25,101.32,103.21,2.84,2.83,463500,{"date":1826,"open":1093,"high":1827,"low":1828,"close":1829,"change":738,"percent_change":738,"volume":1830,"transactions":9,"vwap":1829},"2025-11-24",100.87,99.54,100.37,760700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1292,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-21",98.51,100.88,100.22,1.97,474400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1028,"percent_change":788,"volume":1844,"transactions":9,"vwap":1843},"2025-11-20",99.12,99.6,97.96,98.28,369200,{"date":1846,"open":1750,"high":1779,"low":1847,"close":1848,"change":488,"percent_change":488,"volume":1849,"transactions":9,"vwap":1848},"2025-11-19",98.8,99.099998,234200,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":246,"percent_change":246,"volume":1855,"transactions":9,"vwap":1854},"2025-11-18",98.33,99.66,99.23,328600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1848,"change":107,"percent_change":107,"volume":1861,"transactions":9,"vwap":1848},"2025-11-17",98.75,100.010002,98.46,333000,{"date":1863,"open":1154,"high":1176,"low":1864,"close":1865,"change":945,"percent_change":945,"volume":1866,"transactions":9,"vwap":1865},"2025-11-14",98.54,98.86,246400,{"date":1868,"open":1869,"high":1791,"low":1870,"close":1171,"change":1254,"percent_change":1254,"volume":1871,"transactions":9,"vwap":1171},"2025-11-13",99.22,98.96,522300,{"date":1873,"open":1860,"high":1171,"low":1874,"close":1163,"change":1392,"percent_change":1034,"volume":1875,"transactions":9,"vwap":1163},"2025-11-12",98.27,393700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-11",95.9,98.29,98.2,2.64,2.76,338500,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1212,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-10",94.24,95.63,95.56,1.78,273200,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1380,"volume":1897,"transactions":9,"vwap":1895},"2025-11-07",94.22,93.11,93.89,-0.41,267900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":689,"percent_change":1702,"volume":1904,"transactions":9,"vwap":1903},"2025-11-06",93.64,94.89,93.37,94.3,578100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1299,"percent_change":175,"volume":1911,"transactions":9,"vwap":1910},"2025-11-05",92.7,94.33,92.6,93.68,949700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1453,"percent_change":1240,"volume":1918,"transactions":9,"vwap":1917},"2025-11-04",91.78,93.46,91.67,92.75,391800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1165,"percent_change":1326,"volume":1925,"transactions":9,"vwap":1924},"2025-11-03",92.55,93.019997,92.16,92.84,397600,{"date":1927,"open":1928,"high":1907,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-31",91.74,91.55,92.54,0.19,0.21,427000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-30",91.38,92.62,91.040001,92.35,1.38,1.52,1239700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1379,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-29",91.82,92.07,90.74,90.97,-0.5,702800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1735,"percent_change":214,"volume":1957,"transactions":9,"vwap":1956},"2025-10-28",92.26,92.27,91.17,91.43,637700,{"date":1959,"open":1960,"high":1961,"low":1945,"close":1921,"change":247,"percent_change":246,"volume":1962,"transactions":9,"vwap":1921},"2025-10-27",92.14,92.61,207600,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-24",92.24,92.88,92.43,-0.06,665700,{"date":1971,"open":1972,"high":1930,"low":1972,"close":1973,"change":738,"percent_change":737,"volume":1974,"transactions":9,"vwap":1973},"2025-10-23",91.92,92.49,204800,{"date":1976,"open":1977,"high":1907,"low":1977,"close":1978,"change":107,"percent_change":1413,"volume":1979,"transactions":9,"vwap":1978},"2025-10-22",91.83,92.34,824300,{"date":1981,"open":1982,"high":1930,"low":1983,"close":1984,"change":914,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-21",92.41,91.85,92.099998,-0.29,117100,{"date":1988,"open":1972,"high":1989,"low":1972,"close":1990,"change":102,"percent_change":38,"volume":1991,"transactions":9,"vwap":1990},"2025-10-20",92.58,92.37,210700,{"date":1993,"open":26,"high":1994,"low":26,"close":1995,"change":152,"percent_change":152,"volume":1996,"transactions":9,"vwap":1995},"2025-10-17",91.95,91.84,381200,{"date":1998,"open":1984,"high":1999,"low":1916,"close":2000,"change":236,"percent_change":1125,"volume":2001,"transactions":9,"vwap":2000},"2025-10-16",92.76,91.8,396700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1064,"percent_change":1165,"volume":2008,"transactions":9,"vwap":2007},"2025-10-15",91.47,92.33,91.39,92.13,205700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1983,"change":2014,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1983},"2025-10-14",91.58,92.010002,91.18,-0.04,265600,{"date":2017,"open":2018,"high":2019,"low":1914,"close":2020,"change":1191,"percent_change":1780,"volume":2021,"transactions":9,"vwap":2020},"2025-10-13",92.19,92.46,91.89,735300,{"date":2023,"open":2024,"high":2024,"low":1972,"close":2025,"change":2026,"percent_change":818,"volume":2027,"transactions":9,"vwap":2025},"2025-10-10",93.82,92.11,-1.34,300500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-09",93.87,94.089996,93.33,93.45,0.05,297000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-08",94.010002,94.050003,93.4,0,442500,{"date":2044,"open":2045,"high":1910,"low":1999,"close":2040,"change":1080,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2040},"2025-10-07",93.54,-0.34,434200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":236,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-06",93.96,94.59,93.63,93.72,-0.35,5945500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2039,"change":265,"percent_change":1710,"volume":2061,"transactions":9,"vwap":2039},"2025-10-03",93.53,94.86,93.2,982600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1073,"percent_change":843,"volume":2068,"transactions":9,"vwap":2067},"2025-10-02",93.66,94.13,92.85,93.32,1548800,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-01",90.84,94.66,94.26,3.9,4.32,2681900,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":974,"volume":2083,"transactions":9,"vwap":2081},"2025-09-30",87.089996,90.46,90.36,3.03,2102900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":295,"volume":2091,"transactions":9,"vwap":2089},"2025-09-29",86.83,87.35,86.52,87.33,0.38,194100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-26",86.53,86.99,86.34,86.95,0.96,1.12,442100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-25",87.74,87.82,85.91,85.99,-2.04,-2.32,272500,{"date":2111,"open":2112,"high":2113,"low":2103,"close":2114,"change":2054,"percent_change":1479,"volume":2115,"transactions":9,"vwap":2114},"2025-09-24",88.050003,88.32,88.029999,144300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":488,"percent_change":358,"volume":2122,"transactions":9,"vwap":2121},"2025-09-23",88.26,88.81,88.25,88.38,103500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1240,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-22",88.56,89.07,88.31,88.51,-0.11,320200,{"date":2132,"open":2133,"high":2134,"low":2125,"close":2135,"change":915,"percent_change":1985,"volume":1287,"transactions":9,"vwap":2135},"2025-09-19",89.029999,89.089996,88.61,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":982,"volume":2142,"transactions":9,"vwap":2140},"2025-09-18",88.69,89.099998,88.87,0.29,154600,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":737,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-17",88.35,89.44,88.58,0.18,488000,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":82,"percent_change":737,"volume":2155,"transactions":9,"vwap":2154},"2025-09-16",88.11,89,88.42,523100,{"date":2157,"open":2133,"high":2158,"low":2152,"close":2159,"change":1530,"percent_change":2160,"volume":976,"transactions":9,"vwap":2159},"2025-09-15",89.12,88.28,-0.89,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2126,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2126},"2025-09-12",89.9,89.97,88.86,-1.05,-1.17,428400,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":1557,"volume":2175,"transactions":9,"vwap":2173},"2025-09-11",89.23,90.26,90.12,0.98,203100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1137,"percent_change":1191,"volume":2182,"transactions":9,"vwap":2181},"2025-09-10",89.11,89.27,88.73,89.14,413000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":81,"percent_change":2090,"volume":2189,"transactions":9,"vwap":2188},"2025-09-09",88.72,89.43,88.64,89.34,203900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2153,"change":326,"percent_change":326,"volume":2195,"transactions":9,"vwap":2153},"2025-09-08",88.71,89.040001,87.98,85700,{"date":2197,"open":2198,"high":2179,"low":2199,"close":2133,"change":2041,"percent_change":2041,"volume":1360,"transactions":9,"vwap":2133},"2025-09-05",89.18,88.63,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2133,"change":451,"percent_change":305,"volume":2205,"transactions":9,"vwap":2133},"2025-09-04",88.98,89.41,88.76,101200,{"date":2207,"open":2208,"high":2209,"low":2181,"close":2210,"change":1413,"percent_change":2141,"volume":2211,"transactions":9,"vwap":2210},"2025-09-03",89.17,89.63,89.42,237200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1064,"percent_change":1326,"volume":2217,"transactions":9,"vwap":2216},"2025-09-02",88.5,89.25,89.16,341200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":45,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-29",88.46,88.88,88.34,0.54,80600,{"date":2226,"open":2126,"high":2126,"low":2227,"close":2228,"change":1379,"percent_change":368,"volume":2229,"transactions":9,"vwap":2228},"2025-08-28",88.13,88.4,204300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2165,"change":738,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2165},"2025-08-27",88.99,89.32,88.59,0.17,105400,{"date":2238,"open":2239,"high":2119,"low":2240,"close":2192,"change":264,"percent_change":851,"volume":2241,"transactions":9,"vwap":2192},"2025-08-26",88.53,88.07,491900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":470,"volume":2248,"transactions":9,"vwap":2246},"2025-08-25",89.28,89.48,87.9,-1.51,505600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2203,"change":2141,"percent_change":982,"volume":2254,"transactions":9,"vwap":2203},"2025-08-22",89.68,90.3,89.24,555700,{"date":2256,"open":2135,"high":2257,"low":2135,"close":2158,"change":2258,"percent_change":876,"volume":2259,"transactions":9,"vwap":2158},"2025-08-21",89.76,0.35,177600,{"date":2261,"open":2228,"high":2153,"low":2113,"close":2262,"change":1286,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-20",88.77,0.82,475000,{"date":2266,"open":2267,"high":2121,"low":2267,"close":2112,"change":1286,"percent_change":2263,"volume":2268,"transactions":9,"vwap":2112},"2025-08-19",87.62,650800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2089,"change":778,"percent_change":778,"volume":2274,"transactions":9,"vwap":2089},"2025-08-18",87.39,87.93,87.29,97300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2087,"change":117,"percent_change":478,"volume":2280,"transactions":9,"vwap":2087},"2025-08-15",86.59,87.53,86.54,162200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":132,"percent_change":867,"volume":2287,"transactions":9,"vwap":2286},"2025-08-14",85,86.24,84.84,86.15,139400,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":613,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-13",84.050003,85.36,85.28,2.06,584900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":81,"percent_change":875,"volume":2301,"transactions":9,"vwap":2300},"2025-08-12",83.31,83.61,82.96,83.56,351500,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2090,"percent_change":137,"volume":2307,"transactions":9,"vwap":2306},"2025-08-11",82.9,83.67,83.22,462400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1413,"percent_change":1232,"volume":2314,"transactions":9,"vwap":2313},"2025-08-08",82.82,83.23,82.37,82.84,158400,{"date":2316,"open":2317,"high":2318,"low":178,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-07",82.91,83.059998,82.58,-1.26,-1.5,338600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":400,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-06",84.51,84.62,83.77,83.84,-1.83,527100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1985,"volume":2338,"transactions":9,"vwap":2336},"2025-08-05",85.55,85.72,85.07,85.4,-0.25,391500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1392,"percent_change":1055,"volume":2345,"transactions":9,"vwap":2344},"2025-08-04",84.48,85.68,84.31,85.65,117700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":614,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-01",83.57,84.7,83.38,84.52,1.92,656700,{"date":2355,"open":2326,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-31",85.12,82.66,82.93,-2.74,-3.2,810100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":172,"percent_change":1028,"volume":2368,"transactions":9,"vwap":2367},"2025-07-30",86.36,86.67,85.43,85.67,181500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-29",86.27,86.72,85.37,86.38,-2.07,-2.34,1242100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1372,"volume":2385,"transactions":9,"vwap":2383},"2025-07-28",89.53,89.59,88.089996,88.45,-1.22,455700,{"date":2387,"open":2209,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":247,"volume":2392,"transactions":9,"vwap":2390},"2025-07-25",89.73,88.92,89.67,0.11,370700,{"date":2394,"open":2186,"high":2395,"low":2396,"close":2397,"change":1931,"percent_change":1932,"volume":2398,"transactions":9,"vwap":2397},"2025-07-24",89.92,89.35,89.56,240200,{"date":2400,"open":2118,"high":2203,"low":2118,"close":2401,"change":882,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-23",89.37,2.11,539400,{"date":2405,"open":2406,"high":2267,"low":2406,"close":2407,"change":1212,"percent_change":95,"volume":2408,"transactions":9,"vwap":2407},"2025-07-22",86.07,87.52,236800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1479,"percent_change":1379,"volume":2415,"transactions":9,"vwap":2414},"2025-07-21",86.28,86.45,85.81,85.85,728900,{"date":2417,"open":2086,"high":2418,"low":2419,"close":2420,"change":236,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-18",86.93,86.18,86.25,-0.38,231300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-17",87.21,87.58,86.31,86.58,-1.31,-1.49,790500,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":1556,"percent_change":1055,"volume":2437,"transactions":9,"vwap":2436},"2025-07-16",87,88.22,87.89,759700,{"date":2439,"open":2147,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2107,"volume":2444,"transactions":9,"vwap":2442},"2025-07-15",88.8,86.57,86.73,-1.81,378300,{"date":2446,"open":2194,"high":2262,"low":2194,"close":2447,"change":1232,"percent_change":2258,"volume":2448,"transactions":9,"vwap":2447},"2025-07-14",88.54,322600,{"date":2450,"open":2451,"high":2239,"low":2452,"close":2453,"change":2454,"percent_change":2320,"volume":2455,"transactions":9,"vwap":2453},"2025-07-11",88.48,87.57,88.23,-1.13,317000,{"date":2457,"open":2180,"high":2458,"low":2180,"close":2459,"change":1592,"percent_change":1702,"volume":2460,"transactions":9,"vwap":2459},"2025-07-10",90.099998,89.36,399000,{"date":2462,"open":2227,"high":2153,"low":2227,"close":2262,"change":88,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2262},"2025-07-09",0.84,493900,{"date":2466,"open":2467,"high":2468,"low":2271,"close":2114,"change":2469,"percent_change":1413,"volume":2470,"transactions":9,"vwap":2114},"2025-07-08",87.61,88.97,0.23,476500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":914,"percent_change":379,"volume":2477,"transactions":9,"vwap":2476},"2025-07-07",87.97,88.019997,87.36,87.8,221200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2240,"change":379,"percent_change":2054,"volume":2483,"transactions":9,"vwap":2240},"2025-07-03",88.24,88.29,87.65,280900,{"date":2485,"open":2120,"high":2486,"low":2487,"close":2121,"change":326,"percent_change":326,"volume":2488,"transactions":9,"vwap":2121},"2025-07-02",88.62,88.099998,371700,{"date":2490,"open":2491,"high":2208,"low":2491,"close":2492,"change":59,"percent_change":96,"volume":2493,"transactions":9,"vwap":2492},"2025-07-01",87.14,88.41,765900,{"date":2495,"open":2496,"high":2227,"low":2497,"close":2498,"change":52,"percent_change":22,"volume":2499,"transactions":9,"vwap":2498},"2025-06-30",87.68,87.54,87.96,197700,{"date":2501,"open":2382,"high":2220,"low":2502,"close":2503,"change":1379,"percent_change":368,"volume":2504,"transactions":9,"vwap":2503},"2025-06-27",87.34,87.47,240000,{"date":2506,"open":2507,"high":2121,"low":2496,"close":2272,"change":1413,"percent_change":1165,"volume":2508,"transactions":9,"vwap":2272},"2025-06-26",88.12,1023000,{"date":2510,"open":2511,"high":2194,"low":2512,"close":2513,"change":2054,"percent_change":1479,"volume":2514,"transactions":9,"vwap":2513},"2025-06-25",87.48,87.19,87.67,358700,{"date":2516,"open":2452,"high":2222,"low":2517,"close":2474,"change":1695,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2474},"2025-06-24",87.32,0.77,182700,{"date":2521,"open":2522,"high":2482,"low":2523,"close":2087,"change":82,"percent_change":737,"volume":2524,"transactions":9,"vwap":2087},"2025-06-23",86.74,86.66,361200,{"date":2526,"open":2498,"high":2114,"low":2527,"close":2425,"change":547,"percent_change":1226,"volume":2528,"transactions":9,"vwap":2425},"2025-06-20",87.059998,525000,{"date":2530,"open":2474,"high":2492,"low":2531,"close":2476,"change":451,"percent_change":305,"volume":2532,"transactions":9,"vwap":2476},"2025-06-18",87.5,705400,{"date":2534,"open":2535,"high":2535,"low":2227,"close":2536,"change":1544,"percent_change":2375,"volume":2537,"transactions":9,"vwap":2536},"2025-06-17",89.61,88.19,600500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":929,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-16",90.86,90.91,89.83,90.050003,-0.8,255500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":843,"percent_change":961,"volume":2552,"transactions":9,"vwap":2551},"2025-06-13",90.79,91.44,90.49,90.78,703600,{"date":2554,"open":2555,"high":1914,"low":2556,"close":1914,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1914},"2025-06-12",90.66,90.62,1.36,1.5,641300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2129,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-11",90.48,91.059998,90.18,90.42,-0.12,316000,{"date":2569,"open":2535,"high":2570,"low":2535,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-10",90.81,90.53,1.29,1.45,287700,{"date":2576,"open":2401,"high":2577,"low":2578,"close":2253,"change":1968,"percent_change":204,"volume":2579,"transactions":9,"vwap":2253},"2025-06-09",89.72,88.89,389100,{"date":2581,"open":2135,"high":2459,"low":2135,"close":2582,"change":1491,"percent_change":419,"volume":2583,"transactions":9,"vwap":2582},"2025-06-06",89.3,238100,{"date":2585,"open":2138,"high":2586,"low":2587,"close":2492,"change":2014,"percent_change":1815,"volume":2588,"transactions":9,"vwap":2492},"2025-06-05",88.9,88.15,468200,{"date":2590,"open":2591,"high":2134,"low":2383,"close":2383,"change":81,"percent_change":876,"volume":2592,"transactions":9,"vwap":2383},"2025-06-04",88.47,933800,{"date":2594,"open":2595,"high":2596,"low":2278,"close":2152,"change":1896,"percent_change":1379,"volume":2597,"transactions":9,"vwap":2152},"2025-06-03",88.33,88.57,827700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":102,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-02",87.83,88.52,87.17,0.6,269300,{"date":2606,"open":2271,"high":2607,"low":2608,"close":2609,"change":52,"percent_change":22,"volume":2610,"transactions":9,"vwap":2609},"2025-05-30",88.43,86.84,87.99,366900,{"date":2612,"open":2613,"high":2407,"low":2614,"close":2531,"change":689,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2531},"2025-05-29",86.9,86.77,0.71,96200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":708,"percent_change":1268,"volume":2623,"transactions":9,"vwap":2622},"2025-05-28",87.25,87.56,86.56,86.88,2276000,{"date":2625,"open":2626,"high":2627,"low":2425,"close":2620,"change":430,"percent_change":718,"volume":2628,"transactions":9,"vwap":2620},"2025-05-27",87.43,87.77,353900,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":247,"percent_change":82,"volume":2634,"transactions":9,"vwap":2633},"2025-05-23",85.61,86.46,86.3,148300,{"date":2636,"open":2637,"high":2088,"low":2638,"close":2419,"change":326,"percent_change":326,"volume":2639,"transactions":9,"vwap":2419},"2025-05-22",85.71,85.48,216100,{"date":2641,"open":2434,"high":2089,"low":2642,"close":2643,"change":2644,"percent_change":962,"volume":2645,"transactions":9,"vwap":2643},"2025-05-21",86.2,86.21,-0.9,170500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1064,"percent_change":1326,"volume":2652,"transactions":9,"vwap":2651},"2025-05-20",87.029999,87.81,86.75,87.11,515600,{"date":2654,"open":2655,"high":2608,"low":2655,"close":2086,"change":265,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2086},"2025-05-19",85.8,0.85,179300,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":1556,"percent_change":1319,"volume":1643,"transactions":9,"vwap":2662},"2025-05-16",84.79,86.11,86.099998,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2666,"change":2668,"percent_change":858,"volume":2669,"transactions":9,"vwap":2666},"2025-05-15",83.41,84.94,83.29,2.18,658900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1543,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-14",84.99,85.23,82.7,82.76,-2.37,435700,{"date":2679,"open":2413,"high":2413,"low":2680,"close":2681,"change":898,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-13",84.5,84.77,-1.98,693000,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":1291,"volume":2690,"transactions":9,"vwap":2688},"2025-05-12",83.86,86.7,86.48,1.68,1176100,{"date":2692,"open":2693,"high":2694,"low":2681,"close":2695,"change":1773,"percent_change":645,"volume":2696,"transactions":9,"vwap":2695},"2025-05-09",86.12,86.49,84.8,1164700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":634,"volume":2704,"transactions":9,"vwap":2702},"2025-05-08",86.29,86.44,85.56,85.73,-1.39,824500,{"date":2706,"open":2088,"high":2407,"low":2088,"close":2707,"change":1652,"percent_change":2572,"volume":1398,"transactions":9,"vwap":2707},"2025-05-07",87.12,{"date":2709,"open":2710,"high":2234,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-06",88.37,85.97,86.010002,-2.61,-2.95,473900,{"date":2717,"open":2468,"high":2193,"low":2607,"close":2486,"change":305,"percent_change":1685,"volume":2718,"transactions":9,"vwap":2486},"2025-05-05",375900,{"date":2720,"open":2119,"high":2215,"low":2128,"close":2721,"change":2722,"percent_change":2668,"volume":2723,"transactions":9,"vwap":2721},"2025-05-02",89.059998,1.9,164500,{"date":2725,"open":2492,"high":2607,"low":2434,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-01",87.16,-2.3,-2.57,200300,{"date":2731,"open":2732,"high":2390,"low":2733,"close":2732,"change":1695,"percent_change":1285,"volume":2639,"transactions":9,"vwap":2732},"2025-04-30",89.46,88.55,{"date":2735,"open":2503,"high":2216,"low":2087,"close":2736,"change":1055,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-29",88.79,1.53,452300,{"date":2740,"open":2512,"high":2741,"low":2742,"close":2743,"change":1702,"percent_change":602,"volume":2744,"transactions":9,"vwap":2743},"2025-04-28",87.71,86.87,87.45,414300,{"date":2746,"open":2747,"high":2622,"low":2748,"close":2749,"change":758,"percent_change":264,"volume":2750,"transactions":9,"vwap":2749},"2025-04-25",86.23,85.2,86.79,137300,{"date":182,"open":2752,"high":2753,"low":2754,"close":2755,"change":953,"percent_change":478,"volume":2756,"transactions":9,"vwap":2755},84.91,86.17,84.6,86.089996,137800]